589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184600,1265378765,2105,2105,2105,2105,6723
|
|
20241106,184500,1265378765,2105,2105,2105,2105,0
|
|
20241106,184400,1265378765,2105,2105,2105,2105,0
|
|
20241106,184300,1265378765,2105,2105,2105,2105,0
|
|
20241106,184200,1265378765,2105,2105,2105,2105,0
|
|
20241106,184100,1265378765,2105,2105,2105,2105,0
|
|
20241106,184000,1265378765,2105,2105,2105,2105,0
|
|
20241106,183900,1265378765,2105,2105,2105,2105,0
|
|
20241106,183800,1265378765,2105,2105,2105,2105,0
|
|
20241106,183700,1265378765,2105,2105,2105,2105,0
|
|
20241106,183600,1265378765,2105,2105,2105,2105,0
|
|
20241106,183500,1265378765,2105,2105,2105,2105,0
|
|
20241106,183400,1265378765,2105,2105,2105,2105,0
|
|
20241106,183300,1265378765,2105,2105,2105,2105,0
|
|
20241106,183200,1265378765,2105,2105,2105,2105,0
|
|
20241106,183100,1265378765,2105,2105,2105,2105,0
|
|
20241106,183000,1265378765,2105,2105,2105,2105,0
|
|
20241106,182900,1265378765,2105,2105,2105,2105,0
|
|
20241106,182800,1265378765,2105,2105,2105,2105,0
|
|
20241106,182700,1265378765,2105,2105,2105,2105,0
|
|
20241106,182600,1265378765,2105,2105,2105,2105,0
|
|
20241106,182500,1265378765,2105,2105,2105,2105,0
|
|
20241106,182400,1265378765,2105,2105,2105,2105,0
|
|
20241106,182300,1265378765,2105,2105,2105,2105,0
|
|
20241106,182200,1265378765,2105,2105,2105,2105,0
|
|
20241106,182100,1265378765,2105,2105,2105,2105,0
|
|
20241106,182000,1265378765,2105,2105,2105,2105,0
|
|
20241106,181900,1265378765,2105,2105,2105,2105,0
|
|
20241106,181800,1265378765,2105,2105,2105,2105,0
|
|
20241106,181700,1265378765,2105,2105,2105,2105,0
|
|
20241106,181600,1265378765,2105,2105,2105,2105,6723
|
|
20241106,181500,1265378765,2105,2105,2105,2105,0
|
|
20241106,181400,1265378765,2105,2105,2105,2105,0
|
|
20241106,181300,1265378765,2105,2105,2105,2105,0
|
|
20241106,181200,1265378765,2105,2105,2105,2105,0
|
|
20241106,181100,1265378765,2105,2105,2105,2105,0
|
|
20241106,181000,1265378765,2105,2105,2105,2105,0
|
|
20241106,180900,1265378765,2105,2105,2105,2105,0
|
|
20241106,180800,1265378765,2105,2105,2105,2105,0
|
|
20241106,180700,1265378765,2105,2105,2105,2105,0
|
|
20241106,180600,1265378765,2105,2105,2105,2105,0
|
|
20241106,180500,1265378765,2105,2105,2105,2105,0
|
|
20241106,180400,1265378765,2105,2105,2105,2105,0
|
|
20241106,180300,1265378765,2105,2105,2105,2105,0
|
|
20241106,180200,1265378765,2105,2105,2105,2105,0
|
|
20241106,180100,1265378765,2105,2105,2105,2105,0
|
|
20241106,180000,1265378765,2105,2105,2105,2105,0
|
|
20241106,175900,1265378765,2105,2105,2105,2105,0
|
|
20241106,175800,1265378765,2105,2105,2105,2105,0
|
|
20241106,175700,1265378765,2105,2105,2105,2105,0
|
|
20241106,175600,1265378765,2105,2105,2105,2105,0
|
|
20241106,175500,1265378765,2105,2105,2105,2105,0
|
|
20241106,175400,1265378765,2105,2105,2105,2105,0
|
|
20241106,175300,1265378765,2105,2105,2105,2105,0
|
|
20241106,175200,1265378765,2105,2105,2105,2105,0
|
|
20241106,175100,1265378765,2105,2105,2105,2105,0
|
|
20241106,175000,1265378765,2105,2105,2105,2105,0
|
|
20241106,174900,1265378765,2105,2105,2105,2105,0
|
|
20241106,174800,1265378765,2105,2105,2105,2105,0
|
|
20241106,174700,1265378765,2105,2105,2105,2105,0
|
|
20241106,174600,1265378765,2105,2105,2105,2105,6723
|
|
20241106,174500,1265378765,2105,2105,2105,2105,0
|
|
20241106,174400,1265378765,2105,2105,2105,2105,0
|
|
20241106,174300,1265378765,2105,2105,2105,2105,0
|
|
20241106,174200,1265378765,2105,2105,2105,2105,0
|
|
20241106,174100,1265378765,2105,2105,2105,2105,0
|
|
20241106,174000,1265378765,2105,2105,2105,2105,0
|
|
20241106,173900,1265378765,2105,2105,2105,2105,0
|
|
20241106,173800,1265378765,2105,2105,2105,2105,0
|
|
20241106,173700,1265378765,2105,2105,2105,2105,0
|
|
20241106,173600,1265378765,2105,2105,2105,2105,0
|
|
20241106,173500,1265378765,2105,2105,2105,2105,0
|
|
20241106,173400,1265378765,2105,2105,2105,2105,0
|
|
20241106,173300,1265378765,2105,2105,2105,2105,0
|
|
20241106,173200,1265378765,2105,2105,2105,2105,0
|
|
20241106,173100,1265378765,2105,2105,2105,2105,0
|
|
20241106,173000,1265378765,2105,2105,2105,2105,0
|
|
20241106,172900,1265378765,2105,2105,2105,2105,0
|
|
20241106,172800,1265378765,2105,2105,2105,2105,0
|
|
20241106,172700,1265378765,2105,2105,2105,2105,0
|
|
20241106,172600,1265378765,2105,2105,2105,2105,0
|
|
20241106,172500,1265378765,2105,2105,2105,2105,0
|
|
20241106,172400,1265378765,2105,2105,2105,2105,0
|
|
20241106,172300,1265378765,2105,2105,2105,2105,0
|
|
20241106,172200,1265378765,2105,2105,2105,2105,0
|
|
20241106,172100,1265378765,2105,2105,2105,2105,0
|
|
20241106,172000,1265378765,2105,2105,2105,2105,0
|
|
20241106,171900,1265378765,2105,2105,2105,2105,0
|
|
20241106,171800,1265378765,2105,2105,2105,2105,0
|
|
20241106,171700,1265378765,2105,2105,2105,2105,0
|
|
20241106,171600,1265378765,2105,2105,2105,2105,6723
|
|
20241106,171500,1265378765,2105,2105,2105,2105,0
|
|
20241106,171400,1265378765,2105,2105,2105,2105,0
|
|
20241106,171300,1265378765,2105,2105,2105,2105,0
|
|
20241106,171200,1265378765,2105,2105,2105,2105,0
|
|
20241106,171100,1265378765,2105,2105,2105,2105,0
|
|
20241106,171000,1265378765,2105,2105,2105,2105,0
|
|
20241106,170900,1265378765,2105,2105,2105,2105,0
|
|
20241106,170800,1265378765,2105,2105,2105,2105,0
|
|
20241106,170700,1265378765,2105,2105,2105,2105,0
|
|
20241106,170600,1265378765,2105,2105,2105,2105,0
|
|
20241106,170500,1265378765,2105,2105,2105,2105,0
|
|
20241106,170400,1265378765,2105,2105,2105,2105,0
|
|
20241106,170300,1265378765,2105,2105,2105,2105,0
|
|
20241106,170200,1265378765,2105,2105,2105,2105,0
|
|
20241106,170100,1265378765,2105,2105,2105,2105,0
|
|
20241106,170000,1265378765,2105,2105,2105,2105,0
|
|
20241106,165900,1265378765,2105,2105,2105,2105,0
|
|
20241106,165800,1265378765,2105,2105,2105,2105,0
|
|
20241106,165700,1265378765,2105,2105,2105,2105,0
|
|
20241106,165600,1265378765,2105,2105,2105,2105,0
|
|
20241106,165500,1265378765,2105,2105,2105,2105,0
|
|
20241106,165400,1265378765,2105,2105,2105,2105,0
|
|
20241106,165300,1265378765,2105,2105,2105,2105,0
|
|
20241106,165200,1265378765,2105,2105,2105,2105,0
|
|
20241106,165100,1265378765,2105,2105,2105,2105,0
|
|
20241106,165000,1265378765,2105,2105,2105,2105,0
|
|
20241106,164900,1265378765,2105,2105,2105,2105,0
|
|
20241106,164800,1265378765,2105,2105,2105,2105,0
|
|
20241106,164700,1265378765,2105,2105,2105,2105,0
|
|
20241106,164600,1265378765,2105,2105,2105,2105,6723
|
|
20241106,164500,1265378765,2105,2105,2105,2105,0
|
|
20241106,164400,1265378765,2105,2105,2105,2105,0
|
|
20241106,164300,1265378765,2105,2105,2105,2105,0
|
|
20241106,164200,1265378765,2105,2105,2105,2105,0
|
|
20241106,164100,1265378765,2105,2105,2105,2105,0
|
|
20241106,164000,1265378765,2105,2105,2105,2105,0
|
|
20241106,163900,1265378765,2105,2105,2105,2105,0
|
|
20241106,163800,1265378765,2105,2105,2105,2105,0
|
|
20241106,163700,1265378765,2105,2105,2105,2105,0
|
|
20241106,163600,1265378765,2105,2105,2105,2105,0
|
|
20241106,163500,1265378765,2105,2105,2105,2105,0
|
|
20241106,163400,1265378765,2105,2105,2105,2105,0
|
|
20241106,163300,1265378765,2105,2105,2105,2105,0
|
|
20241106,163200,1265378765,2105,2105,2105,2105,0
|
|
20241106,163100,1265378765,2105,2105,2105,2105,0
|
|
20241106,163000,1265378765,2105,2105,2105,2105,0
|
|
20241106,162900,1265378765,2105,2105,2105,2105,0
|
|
20241106,162800,1265378765,2105,2105,2105,2105,0
|
|
20241106,162700,1265378765,2105,2105,2105,2105,0
|
|
20241106,162600,1265378765,2105,2105,2105,2105,0
|
|
20241106,162500,1265378765,2105,2105,2105,2105,0
|
|
20241106,162400,1265378765,2105,2105,2105,2105,0
|
|
20241106,162300,1265378765,2105,2105,2105,2105,0
|
|
20241106,162200,1265378765,2105,2105,2105,2105,0
|
|
20241106,162100,1265378765,2105,2105,2105,2105,0
|
|
20241106,162000,1265378765,2105,2105,2105,2105,0
|
|
20241106,161900,1265378765,2105,2105,2105,2105,0
|
|
20241106,161800,1265378765,2105,2105,2105,2105,0
|
|
20241106,161700,1265378765,2105,2105,2105,2105,0
|
|
20241106,161600,1265378765,2105,2105,2105,2105,6723
|
|
20241106,161500,1265378765,2105,2105,2105,2105,0
|
|
20241106,161400,1265378765,2105,2105,2105,2105,0
|
|
20241106,161300,1265378765,2105,2105,2105,2105,0
|
|
20241106,161200,1265378765,2105,2105,2105,2105,0
|
|
20241106,161100,1265378765,2105,2105,2105,2105,0
|
|
20241106,161000,1265378765,2105,2105,2105,2105,0
|
|
20241106,160900,1265378765,2105,2105,2105,2105,0
|
|
20241106,160800,1265378765,2105,2105,2105,2105,0
|
|
20241106,160700,1265378765,2105,2105,2105,2105,0
|
|
20241106,160600,1265378765,2105,2105,2105,2105,0
|
|
20241106,160500,1265378765,2105,2105,2105,2105,0
|
|
20241106,160400,1265378765,2105,2105,2105,2105,0
|
|
20241106,160300,1265378765,2105,2105,2105,2105,0
|
|
20241106,160200,1265378765,2105,2105,2105,2105,0
|
|
20241106,160100,1265378765,2105,2105,2105,2105,0
|
|
20241106,160000,1265378765,2105,2105,2105,2105,0
|
|
20241106,155900,1265378765,2105,2105,2105,2105,0
|
|
20241106,155800,1265378765,2105,2105,2105,2105,0
|
|
20241106,155700,1265378765,2105,2105,2105,2105,0
|
|
20241106,155600,1265378765,2105,2105,2105,2105,0
|
|
20241106,155500,1265378765,2105,2105,2105,2105,0
|
|
20241106,155400,1265378765,2105,2105,2105,2105,0
|
|
20241106,155300,1265378765,2105,2105,2105,2105,0
|
|
20241106,155200,1265378765,2105,2105,2105,2105,0
|
|
20241106,155100,1265378765,2105,2105,2105,2105,0
|
|
20241106,155000,1265378765,2105,2105,2105,2105,0
|
|
20241106,154900,1265378765,2105,2105,2105,2105,0
|
|
20241106,154800,1265378765,2105,2105,2105,2105,0
|
|
20241106,154700,1265378765,2105,2105,2105,2105,0
|
|
20241106,154600,1265378765,2105,2105,2105,2105,6723
|
|
20241106,154500,1265378765,2105,2105,2105,2105,0
|
|
20241106,154400,1265378765,2105,2105,2105,2105,0
|
|
20241106,154300,1265378765,2105,2105,2105,2105,0
|
|
20241106,154200,1265378765,2105,2105,2105,2105,0
|
|
20241106,154100,1265378765,2105,2105,2105,2105,0
|
|
20241106,154000,1265378765,2105,2105,2105,2105,0
|
|
20241106,153900,1265378765,2105,2105,2105,2105,0
|
|
20241106,153800,1265378765,2105,2105,2105,2105,0
|
|
20241106,153700,1265378765,2105,2105,2105,2105,0
|
|
20241106,153600,1265378765,2105,2105,2105,2105,0
|
|
20241106,153500,1265378765,2105,2105,2105,2105,0
|
|
20241106,153400,1265378765,2105,2105,2105,2105,0
|
|
20241106,153300,1265378765,2105,2105,2105,2105,0
|
|
20241106,153200,1265378765,2105,2105,2105,2105,0
|
|
20241106,153100,1265378765,2105,2105,2105,2105,0
|
|
20241106,153000,1265378765,2105,2105,2105,2105,6723
|
|
20241106,152900,1251226850,2105,2105,2105,2105,0
|
|
20241106,152800,1251226850,2105,2105,2105,2105,0
|
|
20241106,152700,1251226850,2105,2105,2105,2105,0
|
|
20241106,152600,1251226850,2105,2105,2105,2105,0
|
|
20241106,152500,1251226850,2105,2105,2105,2105,0
|
|
20241106,152400,1251226850,2105,2105,2105,2105,0
|
|
20241106,152300,1251226850,2105,2105,2105,2105,0
|
|
20241106,152200,1251226850,2105,2105,2105,2105,0
|
|
20241106,152100,1251226850,2105,2105,2105,2105,0
|
|
20241106,152000,1251226850,2105,2105,2105,2105,0
|
|
20241106,151900,1251226850,2105,2105,2110,2105,1748
|
|
20241106,151800,1247540595,2105,2110,2110,2105,207
|
|
20241106,151700,1247104855,2105,2110,2110,2105,4254
|
|
20241106,151600,1238150175,2105,2110,2110,2105,56
|
|
20241106,151500,1238032265,2105,2110,2110,2095,2699
|
|
20241106,151400,1232345430,2110,2110,2110,2110,1
|
|
20241106,151300,1232343320,2105,2110,2110,2100,202
|
|
20241106,151200,1231918600,2095,2105,2105,2095,3747
|
|
20241106,151100,1224042795,2105,2105,2105,2105,0
|
|
20241106,151000,1224042795,2105,2105,2105,2105,630
|
|
20241106,150900,1222716645,2090,2105,2105,2090,771
|
|
20241106,150800,1221094245,2090,2100,2100,2090,4305
|
|
20241106,150700,1212072165,2110,2110,2110,2100,10232
|
|
20241106,150600,1190484865,2110,2105,2110,2100,6389
|
|
20241106,150500,1177039325,2105,2105,2105,2105,2689
|
|
20241106,150400,1171378980,2105,2100,2105,2095,4735
|
|
20241106,150300,1161431135,2095,2100,2100,2095,1100
|
|
20241106,150200,1159122540,2105,2105,2105,2105,0
|
|
20241106,150100,1159122540,2105,2105,2105,2100,165
|
|
20241106,150000,1158776020,2100,2105,2105,2100,2057
|
|
20241106,145900,1154456015,2105,2105,2105,2100,379
|
|
20241106,145800,1153658230,2105,2105,2105,2105,3
|
|
20241106,145700,1153651915,2100,2100,2105,2100,6211
|
|
20241106,145600,1140597785,2095,2095,2100,2095,1038
|
|
20241106,145500,1138423150,2095,2090,2095,2090,2817
|
|
20241106,145400,1132529000,2095,2095,2095,2095,1
|
|
20241106,145300,1132526905,2090,2100,2100,2090,871
|
|
20241106,145200,1130706505,2090,2090,2090,2090,2000
|
|
20241106,145100,1126526505,2100,2100,2100,2100,48
|
|
20241106,145000,1126425705,2100,2095,2100,2095,2502
|
|
20241106,144900,1121184010,2090,2095,2095,2090,14
|
|
20241106,144800,1121154740,2095,2090,2095,2090,91
|
|
20241106,144700,1120964545,2095,2090,2095,2090,443
|
|
20241106,144600,1120036865,2095,2095,2095,2095,16
|
|
20241106,144500,1120003345,2090,2090,2090,2090,0
|
|
20241106,144400,1120003345,2090,2090,2090,2090,0
|
|
20241106,144300,1120003345,2090,2090,2090,2090,499
|
|
20241106,144200,1118960435,2095,2090,2095,2090,2090
|
|
20241106,144100,1114592330,2100,2100,2100,2100,3238
|
|
20241106,144000,1107792530,2100,2100,2100,2100,1003
|
|
20241106,143900,1105686230,2095,2095,2095,2095,1964
|
|
20241106,143800,1101571650,2095,2090,2095,2090,10300
|
|
20241106,143700,1080040990,2085,2085,2085,2085,0
|
|
20241106,143600,1080040990,2085,2090,2090,2085,2153
|
|
20241106,143500,1075543220,2090,2090,2090,2090,0
|
|
20241106,143400,1075543220,2090,2085,2090,2085,2
|
|
20241106,143300,1075539045,2080,2080,2080,2080,500
|
|
20241106,143200,1074499045,2090,2090,2090,2090,0
|
|
20241106,143100,1074499045,2090,2090,2090,2085,244
|
|
20241106,143000,1073989090,2095,2095,2095,2080,76
|
|
20241106,142900,1073830980,2080,2080,2080,2080,10
|
|
20241106,142800,1073810180,2095,2085,2095,2085,3726
|
|
20241106,142700,1066022455,2085,2080,2085,2080,1001
|
|
20241106,142600,1063940370,2080,2080,2080,2080,400
|
|
20241106,142500,1063108370,2085,2085,2085,2085,1550
|
|
20241106,142400,1059876620,2085,2085,2085,2085,1
|
|
20241106,142300,1059874535,2080,2080,2080,2080,0
|
|
20241106,142200,1059874535,2080,2080,2080,2080,12
|
|
20241106,142100,1059849575,2085,2080,2085,2080,471
|
|
20241106,142000,1058868465,2080,2080,2080,2080,1980
|
|
20241106,141900,1054750065,2080,2080,2080,2080,2010
|
|
20241106,141800,1050569265,2085,2085,2085,2085,0
|
|
20241106,141700,1050569265,2085,2085,2085,2085,0
|
|
20241106,141600,1050569265,2085,2085,2085,2085,1
|
|
20241106,141500,1050567180,2085,2085,2085,2085,47
|
|
20241106,141400,1050469185,2085,2085,2085,2085,1
|
|
20241106,141300,1050467100,2070,2070,2070,2070,194
|
|
20241106,141200,1050065520,2085,2085,2085,2085,0
|
|
20241106,141100,1050065520,2085,2075,2085,2075,62
|
|
20241106,141000,1049936860,2075,2075,2075,2070,967
|
|
20241106,140900,1047930340,2070,2070,2070,2070,5
|
|
20241106,140800,1047919990,2070,2070,2070,2070,200
|
|
20241106,140700,1047505990,2070,2080,2080,2070,500
|
|
20241106,140600,1046466190,2080,2080,2080,2080,0
|
|
20241106,140500,1046466190,2080,2080,2080,2080,1000
|
|
20241106,140400,1044386190,2070,2070,2070,2070,0
|
|
20241106,140300,1044386190,2070,2070,2070,2070,1071
|
|
20241106,140200,1042169220,2085,2080,2085,2080,1500
|
|
20241106,140100,1039046620,2070,2070,2070,2070,709
|
|
20241106,140000,1037578990,2080,2080,2080,2080,0
|
|
20241106,135900,1037578990,2080,2070,2080,2070,256
|
|
20241106,135800,1037049060,2080,2080,2080,2080,421
|
|
20241106,135700,1036173380,2075,2075,2075,2075,2417
|
|
20241106,135600,1031158105,2070,2075,2075,2070,1683
|
|
20241106,135500,1027667630,2070,2070,2070,2070,123
|
|
20241106,135400,1027413020,2075,2075,2075,2075,691
|
|
20241106,135300,1025979195,2075,2075,2075,2075,0
|
|
20241106,135200,1025979195,2075,2075,2075,2060,4749
|
|
20241106,135100,1016186930,2065,2065,2065,2065,0
|
|
20241106,135000,1016186930,2065,2065,2065,2065,610
|
|
20241106,134900,1014927280,2065,2065,2065,2065,1719
|
|
20241106,134800,1011377545,2075,2075,2075,2075,0
|
|
20241106,134700,1011377545,2075,2075,2075,2075,1
|
|
20241106,134600,1011375470,2065,2075,2075,2065,3904
|
|
20241106,134500,1003304540,2075,2075,2075,2075,0
|
|
20241106,134400,1003304540,2075,2075,2075,2070,87
|
|
20241106,134300,1003124210,2075,2075,2075,2075,1
|
|
20241106,134200,1003122135,2065,2065,2065,2065,100
|
|
20241106,134100,1002915635,2065,2080,2080,2060,3020
|
|
20241106,134000,996685740,2065,2070,2070,2065,9118
|
|
20241106,133900,977818275,2075,2075,2075,2075,1454
|
|
20241106,133800,974801225,2075,2075,2075,2075,592
|
|
20241106,133700,973572825,2085,2075,2085,2075,1701
|
|
20241106,133600,970043240,2085,2090,2090,2085,56
|
|
20241106,133500,969926450,2090,2090,2090,2090,65
|
|
20241106,133400,969790600,2090,2075,2090,2075,1981
|
|
20241106,133300,965672810,2090,2085,2090,2085,500
|
|
20241106,133200,964629310,2090,2090,2090,2090,1
|
|
20241106,133100,964627220,2090,2080,2090,2075,578
|
|
20241106,133000,963425330,2090,2090,2090,2090,0
|
|
20241106,132900,963425330,2090,2085,2090,2085,34
|
|
20241106,132800,963354415,2080,2075,2090,2075,778
|
|
20241106,132700,961733485,2095,2090,2095,2090,4787
|
|
20241106,132600,951708185,2075,2075,2075,2075,217
|
|
20241106,132500,951257910,2090,2090,2090,2090,0
|
|
20241106,132400,951257910,2090,2090,2090,2090,0
|
|
20241106,132300,951257910,2090,2075,2090,2075,483
|
|
20241106,132200,950255570,2075,2090,2090,2075,81
|
|
20241106,132100,950086745,2090,2090,2090,2090,0
|
|
20241106,132000,950086745,2090,2090,2090,2090,1
|
|
20241106,131900,950084655,2090,2085,2090,2085,10029
|
|
20241106,131800,929174185,2085,2085,2085,2085,500
|
|
20241106,131700,928131685,2085,2085,2085,2085,0
|
|
20241106,131600,928131685,2085,2085,2085,2085,2
|
|
20241106,131500,928127515,2080,2080,2080,2080,300
|
|
20241106,131400,927503515,2085,2085,2085,2085,0
|
|
20241106,131300,927503515,2085,2085,2085,2085,600
|
|
20241106,131200,926252515,2085,2085,2085,2085,0
|
|
20241106,131100,926252515,2085,2085,2085,2085,25
|
|
20241106,131000,926200390,2085,2070,2085,2070,469
|
|
20241106,130900,925229530,2085,2075,2085,2070,2502
|
|
20241106,130800,920044255,2085,2085,2085,2085,10
|
|
20241106,130700,920023405,2085,2085,2085,2085,26
|
|
20241106,130600,919969195,2080,2085,2095,2080,6171
|
|
20241106,130500,907102695,2095,2090,2095,2090,1979
|
|
20241106,130400,902966565,2090,2090,2090,2090,0
|
|
20241106,130300,902966565,2090,2090,2090,2090,1195
|
|
20241106,130200,900469015,2100,2105,2105,2095,1282
|
|
20241106,130100,897773645,2105,2095,2105,2095,1013
|
|
20241106,130000,895646325,2095,2100,2105,2095,2149
|
|
20241106,125900,891138410,2100,2100,2100,2100,360
|
|
20241106,125800,890382410,2100,2100,2100,2100,0
|
|
20241106,125700,890382410,2100,2100,2100,2100,501
|
|
20241106,125600,889330310,2095,2095,2095,2095,500
|
|
20241106,125500,888282810,2105,2080,2105,2080,7792
|
|
20241106,125400,871944580,2080,2080,2080,2080,0
|
|
20241106,125300,871944580,2080,2080,2080,2080,0
|
|
20241106,125200,871944580,2080,2080,2080,2080,52
|
|
20241106,125100,871836420,2085,2085,2085,2085,100
|
|
20241106,125000,871627920,2085,2095,2095,2085,415
|
|
20241106,124900,870762525,2095,2095,2095,2095,988
|
|
20241106,124800,868692665,2085,2095,2095,2085,524
|
|
20241106,124700,867595035,2095,2090,2095,2085,1313
|
|
20241106,124600,864845615,2090,2090,2090,2090,200
|
|
20241106,124500,864427615,2090,2090,2090,2090,10
|
|
20241106,124400,864406715,2095,2090,2095,2090,1123
|
|
20241106,124300,862056290,2090,2070,2090,2070,4923
|
|
20241106,124200,851812470,2070,2070,2070,2070,0
|
|
20241106,124100,851812470,2070,2065,2075,2065,1302
|
|
20241106,124000,849118325,2065,2075,2075,2065,1001
|
|
20241106,123900,847051250,2065,2070,2075,2065,338
|
|
20241106,123800,846350685,2065,2055,2065,2055,3634
|
|
20241106,123700,838847475,2055,2055,2055,2055,70
|
|
20241106,123600,838703625,2055,2065,2065,2055,600
|
|
20241106,123500,837469625,2065,2065,2065,2065,1000
|
|
20241106,123400,835404625,2065,2065,2065,2065,0
|
|
20241106,123300,835404625,2065,2065,2065,2065,0
|
|
20241106,123200,835404625,2065,2070,2070,2065,7660
|
|
20241106,123100,819581725,2070,2065,2070,2065,1590
|
|
20241106,123000,816295600,2055,2060,2065,2055,2766
|
|
20241106,122900,810598405,2065,2060,2065,2060,298
|
|
20241106,122800,809984285,2065,2065,2065,2065,1001
|
|
20241106,122700,807917220,2060,2060,2060,2060,300
|
|
20241106,122600,807299220,2055,2055,2055,2055,1000
|
|
20241106,122500,805244220,2065,2065,2065,2065,0
|
|
20241106,122400,805244220,2065,2065,2065,2065,1
|
|
20241106,122300,805242155,2055,2055,2055,2055,2000
|
|
20241106,122200,801132155,2065,2065,2065,2065,1
|
|
20241106,122100,801130090,2060,2055,2060,2055,121
|
|
20241106,122000,800881430,2065,2065,2065,2065,1
|
|
20241106,121900,800879365,2055,2055,2055,2055,0
|
|
20241106,121800,800879365,2055,2055,2055,2055,0
|
|
20241106,121700,800879365,2055,2065,2065,2055,695
|
|
20241106,121600,799451130,2055,2055,2055,2055,56
|
|
20241106,121500,799336050,2055,2055,2055,2055,110
|
|
20241106,121400,799110000,2055,2060,2060,2055,1128
|
|
20241106,121300,796791930,2070,2060,2070,2060,5877
|
|
20241106,121200,784685300,2060,2060,2060,2060,0
|
|
20241106,121100,784685300,2060,2060,2060,2060,0
|
|
20241106,121000,784685300,2060,2060,2060,2060,116
|
|
20241106,120900,784446340,2060,2060,2060,2060,1970
|
|
20241106,120800,780388140,2060,2060,2060,2060,3759
|
|
20241106,120700,772644600,2075,2075,2075,2075,0
|
|
20241106,120600,772644600,2075,2070,2075,2060,1201
|
|
20241106,120500,770170505,2075,2075,2075,2075,0
|
|
20241106,120400,770170505,2075,2075,2075,2075,528
|
|
20241106,120300,769074905,2065,2070,2070,2060,811
|
|
20241106,120200,767399720,2070,2070,2070,2070,700
|
|
20241106,120100,765950720,2075,2075,2075,2075,2174
|
|
20241106,120000,761439670,2075,2070,2075,2070,1592
|
|
20241106,115900,758139205,2070,2060,2070,2060,2109
|
|
20241106,115800,753774910,2065,2065,2065,2065,5
|
|
20241106,115700,753764585,2065,2065,2065,2065,4242
|
|
20241106,115600,745004855,2060,2055,2060,2055,310
|
|
20241106,115500,744367555,2050,2050,2050,2050,0
|
|
20241106,115400,744367555,2050,2055,2055,2050,7487
|
|
20241106,115300,728999180,2055,2055,2055,2055,9
|
|
20241106,115200,728980685,2065,2065,2065,2065,2570
|
|
20241106,115100,723673635,2060,2060,2060,2060,0
|
|
20241106,115000,723673635,2060,2060,2060,2060,200
|
|
20241106,114900,723261635,2060,2060,2060,2060,0
|
|
20241106,114800,723261635,2060,2060,2060,2060,36
|
|
20241106,114700,723187475,2055,2055,2055,2055,2
|
|
20241106,114600,723183365,2055,2055,2055,2055,147
|
|
20241106,114500,722881280,2060,2060,2060,2060,0
|
|
20241106,114400,722881280,2060,2060,2060,2060,0
|
|
20241106,114300,722881280,2060,2060,2060,2060,0
|
|
20241106,114200,722881280,2060,2060,2060,2060,245
|
|
20241106,114100,722376580,2060,2060,2060,2055,236
|
|
20241106,114000,721891570,2060,2055,2060,2055,6230
|
|
20241106,113900,709088910,2055,2055,2055,2055,473
|
|
20241106,113800,708116895,2055,2055,2055,2055,3708
|
|
20241106,113700,700496955,2065,2060,2065,2060,1000
|
|
20241106,113600,698434310,2055,2060,2060,2055,1050
|
|
20241106,113500,696275360,2060,2065,2065,2055,1815
|
|
20241106,113400,692544245,2065,2065,2065,2060,18163
|
|
20241106,113300,655089115,2075,2075,2075,2075,1
|
|
20241106,113200,655087040,2065,2065,2065,2065,94
|
|
20241106,113100,654892930,2075,2065,2075,2065,101
|
|
20241106,113000,654684355,2075,2075,2075,2075,1
|
|
20241106,112900,654682280,2065,2065,2065,2065,253
|
|
20241106,112800,654159835,2075,2075,2075,2075,0
|
|
20241106,112700,654159835,2075,2065,2075,2065,201
|
|
20241106,112600,653744760,2075,2075,2075,2075,0
|
|
20241106,112500,653744760,2075,2075,2075,2075,24
|
|
20241106,112400,653694960,2075,2075,2075,2075,0
|
|
20241106,112300,653694960,2075,2075,2075,2075,100
|
|
20241106,112200,653487460,2075,2070,2075,2070,5110
|
|
20241106,112100,642909260,2080,2080,2080,2080,1
|
|
20241106,112000,642907180,2085,2085,2085,2085,0
|
|
20241106,111900,642907180,2085,2085,2085,2085,0
|
|
20241106,111800,642907180,2085,2085,2085,2085,0
|
|
20241106,111700,642907180,2085,2085,2085,2085,1
|
|
20241106,111600,642905095,2070,2070,2070,2070,3000
|
|
20241106,111500,636695095,2070,2080,2085,2070,1083
|
|
20241106,111400,634442360,2070,2070,2070,2070,99
|
|
20241106,111300,634237430,2080,2080,2080,2080,2
|
|
20241106,111200,634233270,2080,2080,2080,2080,0
|
|
20241106,111100,634233270,2080,2080,2080,2080,0
|
|
20241106,111000,634233270,2080,2080,2080,2080,0
|
|
20241106,110900,634233270,2080,2075,2080,2070,160
|
|
20241106,110800,633902050,2085,2085,2085,2085,1
|
|
20241106,110700,633899965,2085,2085,2085,2085,1
|
|
20241106,110600,633897880,2080,2080,2080,2080,1000
|
|
20241106,110500,631817880,2085,2085,2085,2085,0
|
|
20241106,110400,631817880,2085,2085,2085,2085,1020
|
|
20241106,110300,629691180,2080,2080,2080,2080,0
|
|
20241106,110200,629691180,2080,2070,2080,2070,1300
|
|
20241106,110100,626990670,2075,2075,2075,2075,1
|
|
20241106,110000,626988595,2065,2065,2065,2065,20
|
|
20241106,105900,626947295,2080,2080,2080,2080,0
|
|
20241106,105800,626947295,2080,2080,2080,2080,64
|
|
20241106,105700,626814175,2065,2080,2080,2065,118
|
|
20241106,105600,626569755,2070,2070,2070,2070,1500
|
|
20241106,105500,623464755,2080,2070,2080,2070,740
|
|
20241106,105400,621925855,2075,2075,2075,2075,1
|
|
20241106,105300,621923780,2070,2075,2075,2070,501
|
|
20241106,105200,620886705,2070,2070,2070,2070,500
|
|
20241106,105100,619851705,2075,2075,2075,2075,0
|
|
20241106,105000,619851705,2075,2075,2075,2075,1
|
|
20241106,104900,619849630,2070,2070,2070,2070,0
|
|
20241106,104800,619849630,2070,2070,2070,2070,449
|
|
20241106,104700,618920200,2080,2080,2080,2080,0
|
|
20241106,104600,618920200,2080,2080,2080,2080,0
|
|
20241106,104500,618920200,2080,2080,2080,2080,0
|
|
20241106,104400,618920200,2080,2080,2080,2080,1
|
|
20241106,104300,618918120,2080,2080,2080,2080,1
|
|
20241106,104200,618916040,2070,2070,2070,2070,21
|
|
20241106,104100,618872570,2080,2080,2080,2080,0
|
|
20241106,104000,618872570,2080,2075,2080,2075,2
|
|
20241106,103900,618868415,2065,2065,2065,2065,200
|
|
20241106,103800,618455415,2080,2080,2080,2080,1
|
|
20241106,103700,618453335,2080,2075,2080,2075,3
|
|
20241106,103600,618447105,2070,2065,2070,2065,104
|
|
20241106,103500,618232335,2065,2065,2065,2065,403
|
|
20241106,103400,617400140,2070,2070,2070,2070,0
|
|
20241106,103300,617400140,2070,2070,2070,2070,4
|
|
20241106,103200,617391860,2065,2070,2070,2065,322
|
|
20241106,103100,616726445,2070,2070,2070,2070,1
|
|
20241106,103000,616724375,2070,2065,2070,2065,4605
|
|
20241106,102900,607207540,2060,2070,2070,2060,6309
|
|
20241106,102800,594176000,2070,2075,2075,2070,246
|
|
20241106,102700,593666775,2070,2075,2075,2070,1357
|
|
20241106,102600,590855285,2075,2075,2075,2075,20
|
|
20241106,102500,590813785,2080,2080,2080,2080,82
|
|
20241106,102400,590643225,2080,2080,2080,2080,2
|
|
20241106,102300,590639065,2080,2080,2080,2080,500
|
|
20241106,102200,589599065,2085,2085,2085,2085,0
|
|
20241106,102100,589599065,2085,2085,2085,2085,0
|
|
20241106,102000,589599065,2085,2075,2085,2075,1519
|
|
20241106,101900,586442130,2075,2075,2075,2075,2
|
|
20241106,101800,586437980,2070,2075,2075,2070,10535
|
|
20241106,101700,564628700,2085,2085,2085,2085,2
|
|
20241106,101600,564624530,2085,2085,2085,2085,1
|
|
20241106,101500,564622445,2075,2075,2075,2075,500
|
|
20241106,101400,563584945,2075,2075,2075,2075,1738
|
|
20241106,101300,559978595,2085,2085,2085,2085,50
|
|
20241106,101200,559874345,2085,2075,2085,2075,1545
|
|
20241106,101100,556668440,2080,2080,2080,2080,0
|
|
20241106,101000,556668440,2080,2075,2080,2075,501
|
|
20241106,100900,555628860,2075,2080,2080,2075,5000
|
|
20241106,100800,545248560,2080,2075,2080,2075,1229
|
|
20241106,100700,542695990,2075,2075,2075,2075,1013
|
|
20241106,100600,540594015,2080,2080,2080,2080,300
|
|
20241106,100500,539970015,2080,2080,2080,2080,222
|
|
20241106,100400,539508255,2080,2080,2080,2080,132
|
|
20241106,100300,539233695,2085,2075,2085,2075,41
|
|
20241106,100200,539148505,2075,2070,2075,2070,1387
|
|
20241106,100100,536276730,2070,2070,2070,2070,488
|
|
20241106,100000,535266570,2070,2070,2070,2065,528
|
|
20241106,095900,534176110,2065,2075,2075,2065,8774
|
|
20241106,095800,516019185,2070,2075,2075,2070,207
|
|
20241106,095700,515590660,2075,2070,2075,2070,2161
|
|
20241106,095600,511116495,2070,2065,2070,2065,1439
|
|
20241106,095500,508144945,2065,2060,2065,2055,2682
|
|
20241106,095400,502624945,2055,2055,2055,2055,4116
|
|
20241106,095300,494166565,2055,2055,2060,2055,5601
|
|
20241106,095200,482636960,2060,2065,2065,2040,20482
|
|
20241106,095100,440520815,2070,2075,2075,2070,6210
|
|
20241106,095000,427658795,2070,2075,2075,2070,1291
|
|
20241106,094900,424986300,2075,2075,2075,2070,2994
|
|
20241106,094800,418777650,2075,2095,2095,2075,28362
|
|
20241106,094700,359737220,2090,2095,2095,2090,10230
|
|
20241106,094600,338356020,2095,2090,2095,2090,1825
|
|
20241106,094500,334536570,2090,2095,2095,2090,6596
|
|
20241106,094400,320728815,2095,2105,2105,2095,1476
|
|
20241106,094300,317631595,2105,2100,2105,2095,3324
|
|
20241106,094200,310662110,2100,2115,2115,2100,2413
|
|
20241106,094100,305594175,2115,2115,2115,2115,9
|
|
20241106,094000,305575140,2105,2105,2105,2105,445
|
|
20241106,093900,304638415,2120,2120,2120,2115,504
|
|
20241106,093800,303572435,2120,2115,2120,2110,7292
|
|
20241106,093700,288150315,2115,2100,2115,2100,535
|
|
20241106,093600,287026775,2105,2105,2105,2105,3386
|
|
20241106,093500,279899245,2105,2105,2105,2105,73
|
|
20241106,093400,279745580,2105,2110,2110,2105,2000
|
|
20241106,093300,275535560,2110,2110,2130,2105,10153
|
|
20241106,093200,254077835,2115,2115,2115,2105,2941
|
|
20241106,093100,247871415,2120,2130,2130,2120,1417
|
|
20241106,093000,244867275,2125,2125,2125,2125,141
|
|
20241106,092900,244567650,2125,2125,2140,2125,8498
|
|
20241106,092800,226465375,2140,2130,2140,2120,18099
|
|
20241106,092700,187805330,2130,2125,2130,2115,4724
|
|
20241106,092600,177753985,2125,2130,2130,2105,1207
|
|
20241106,092500,175200190,2130,2125,2130,2125,980
|
|
20241106,092400,173113460,2125,2120,2125,2120,3729
|
|
20241106,092300,165203495,2120,2120,2120,2120,518
|
|
20241106,092200,164105335,2120,2110,2120,2110,4968
|
|
20241106,092100,153604915,2100,2110,2110,2100,3
|
|
20241106,092000,153598595,2100,2115,2115,2100,11250
|
|
20241106,091900,129936895,2105,2105,2105,2105,552
|
|
20241106,091800,128774935,2105,2115,2115,2105,533
|
|
20241106,091700,127652950,2110,2110,2110,2110,3054
|
|
20241106,091600,121209010,2110,2115,2115,2110,2353
|
|
20241106,091500,116242415,2115,2110,2115,2110,330
|
|
20241106,091400,115546110,2110,2115,2115,2110,1600
|
|
20241106,091300,112163055,2115,2115,2115,2115,124
|
|
20241106,091200,111900795,2115,2115,2115,2115,1546
|
|
20241106,091100,108631005,2125,2125,2125,2125,2000
|
|
20241106,091000,104381005,2115,2120,2130,2115,6391
|
|
20241106,090900,90805035,2120,2120,2120,2120,2580
|
|
20241106,090800,85335435,2120,2110,2120,2110,1999
|
|
20241106,090700,81109270,2100,2100,2100,2100,4098
|
|
20241106,090600,72503470,2100,2110,2115,2100,946
|
|
20241106,090500,70504680,2105,2095,2105,2095,701
|
|
20241106,090400,69034420,2090,2095,2095,2090,3124
|
|
20241106,090300,62491640,2095,2090,2100,2090,1264
|
|
20241106,090200,59843580,2090,2095,2095,2090,9366
|
|
20241106,090100,40259460,2100,2100,2120,2090,9860
|
|
20241106,090000,19553315,2090,2120,2120,2090,8763
|