617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,191400,802793590,2070,2070,2070,2070,9388
|
|
20241104,191300,802793590,2070,2070,2070,2070,0
|
|
20241104,191200,802793590,2070,2070,2070,2070,0
|
|
20241104,191100,802793590,2070,2070,2070,2070,0
|
|
20241104,191000,802793590,2070,2070,2070,2070,0
|
|
20241104,190900,802793590,2070,2070,2070,2070,0
|
|
20241104,190800,802793590,2070,2070,2070,2070,0
|
|
20241104,190700,802793590,2070,2070,2070,2070,0
|
|
20241104,190600,802793590,2070,2070,2070,2070,0
|
|
20241104,190500,802793590,2070,2070,2070,2070,0
|
|
20241104,190400,802793590,2070,2070,2070,2070,0
|
|
20241104,190300,802793590,2070,2070,2070,2070,0
|
|
20241104,190200,802793590,2070,2070,2070,2070,0
|
|
20241104,190100,802793590,2070,2070,2070,2070,0
|
|
20241104,190000,802793590,2070,2070,2070,2070,0
|
|
20241104,185900,802793590,2070,2070,2070,2070,0
|
|
20241104,185800,802793590,2070,2070,2070,2070,0
|
|
20241104,185700,802793590,2070,2070,2070,2070,0
|
|
20241104,185600,802793590,2070,2070,2070,2070,0
|
|
20241104,185500,802793590,2070,2070,2070,2070,0
|
|
20241104,185400,802793590,2070,2070,2070,2070,0
|
|
20241104,185300,802793590,2070,2070,2070,2070,0
|
|
20241104,185200,802793590,2070,2070,2070,2070,0
|
|
20241104,185100,802793590,2070,2070,2070,2070,0
|
|
20241104,185000,802793590,2070,2070,2070,2070,0
|
|
20241104,184900,802793590,2070,2070,2070,2070,0
|
|
20241104,184800,802793590,2070,2070,2070,2070,0
|
|
20241104,184700,802793590,2070,2070,2070,2070,0
|
|
20241104,184600,802793590,2070,2070,2070,2070,0
|
|
20241104,184500,802793590,2070,2070,2070,2070,0
|
|
20241104,184400,802793590,2070,2070,2070,2070,9388
|
|
20241104,184300,802793590,2070,2070,2070,2070,0
|
|
20241104,184200,802793590,2070,2070,2070,2070,0
|
|
20241104,184100,802793590,2070,2070,2070,2070,0
|
|
20241104,184000,802793590,2070,2070,2070,2070,0
|
|
20241104,183900,802793590,2070,2070,2070,2070,0
|
|
20241104,183800,802793590,2070,2070,2070,2070,0
|
|
20241104,183700,802793590,2070,2070,2070,2070,0
|
|
20241104,183600,802793590,2070,2070,2070,2070,0
|
|
20241104,183500,802793590,2070,2070,2070,2070,0
|
|
20241104,183400,802793590,2070,2070,2070,2070,0
|
|
20241104,183300,802793590,2070,2070,2070,2070,0
|
|
20241104,183200,802793590,2070,2070,2070,2070,0
|
|
20241104,183100,802793590,2070,2070,2070,2070,0
|
|
20241104,183000,802793590,2070,2070,2070,2070,0
|
|
20241104,182900,802793590,2070,2070,2070,2070,0
|
|
20241104,182800,802793590,2070,2070,2070,2070,0
|
|
20241104,182700,802793590,2070,2070,2070,2070,0
|
|
20241104,182600,802793590,2070,2070,2070,2070,0
|
|
20241104,182500,802793590,2070,2070,2070,2070,0
|
|
20241104,182400,802793590,2070,2070,2070,2070,0
|
|
20241104,182300,802793590,2070,2070,2070,2070,0
|
|
20241104,182200,802793590,2070,2070,2070,2070,0
|
|
20241104,182100,802793590,2070,2070,2070,2070,0
|
|
20241104,182000,802793590,2070,2070,2070,2070,0
|
|
20241104,181900,802793590,2070,2070,2070,2070,0
|
|
20241104,181800,802793590,2070,2070,2070,2070,0
|
|
20241104,181700,802793590,2070,2070,2070,2070,0
|
|
20241104,181600,802793590,2070,2070,2070,2070,0
|
|
20241104,181500,802793590,2070,2070,2070,2070,0
|
|
20241104,181400,802793590,2070,2070,2070,2070,9388
|
|
20241104,181300,802793590,2070,2070,2070,2070,0
|
|
20241104,181200,802793590,2070,2070,2070,2070,0
|
|
20241104,181100,802793590,2070,2070,2070,2070,0
|
|
20241104,181000,802793590,2070,2070,2070,2070,0
|
|
20241104,180900,802793590,2070,2070,2070,2070,0
|
|
20241104,180800,802793590,2070,2070,2070,2070,0
|
|
20241104,180700,802793590,2070,2070,2070,2070,0
|
|
20241104,180600,802793590,2070,2070,2070,2070,0
|
|
20241104,180500,802793590,2070,2070,2070,2070,0
|
|
20241104,180400,802793590,2070,2070,2070,2070,0
|
|
20241104,180300,802793590,2070,2070,2070,2070,0
|
|
20241104,180200,802793590,2070,2070,2070,2070,0
|
|
20241104,180100,802793590,2070,2070,2070,2070,0
|
|
20241104,180000,802793590,2070,2070,2070,2070,0
|
|
20241104,175900,802793590,2070,2070,2070,2070,0
|
|
20241104,175800,802793590,2070,2070,2070,2070,0
|
|
20241104,175700,802793590,2070,2070,2070,2070,0
|
|
20241104,175600,802793590,2070,2070,2070,2070,0
|
|
20241104,175500,802793590,2070,2070,2070,2070,0
|
|
20241104,175400,802793590,2070,2070,2070,2070,0
|
|
20241104,175300,802793590,2070,2070,2070,2070,0
|
|
20241104,175200,802793590,2070,2070,2070,2070,0
|
|
20241104,175100,802793590,2070,2070,2070,2070,0
|
|
20241104,175000,802793590,2070,2070,2070,2070,0
|
|
20241104,174900,802793590,2070,2070,2070,2070,0
|
|
20241104,174800,802793590,2070,2070,2070,2070,0
|
|
20241104,174700,802793590,2070,2070,2070,2070,0
|
|
20241104,174600,802793590,2070,2070,2070,2070,0
|
|
20241104,174500,802793590,2070,2070,2070,2070,0
|
|
20241104,174400,802793590,2070,2070,2070,2070,9388
|
|
20241104,174300,802793590,2070,2070,2070,2070,0
|
|
20241104,174200,802793590,2070,2070,2070,2070,0
|
|
20241104,174100,802793590,2070,2070,2070,2070,0
|
|
20241104,174000,802793590,2070,2070,2070,2070,0
|
|
20241104,173900,802793590,2070,2070,2070,2070,0
|
|
20241104,173800,802793590,2070,2070,2070,2070,0
|
|
20241104,173700,802793590,2070,2070,2070,2070,0
|
|
20241104,173600,802793590,2070,2070,2070,2070,0
|
|
20241104,173500,802793590,2070,2070,2070,2070,0
|
|
20241104,173400,802793590,2070,2070,2070,2070,0
|
|
20241104,173300,802793590,2070,2070,2070,2070,0
|
|
20241104,173200,802793590,2070,2070,2070,2070,0
|
|
20241104,173100,802793590,2070,2070,2070,2070,0
|
|
20241104,173000,802793590,2070,2070,2070,2070,0
|
|
20241104,172900,802793590,2070,2070,2070,2070,0
|
|
20241104,172800,802793590,2070,2070,2070,2070,0
|
|
20241104,172700,802793590,2070,2070,2070,2070,0
|
|
20241104,172600,802793590,2070,2070,2070,2070,0
|
|
20241104,172500,802793590,2070,2070,2070,2070,0
|
|
20241104,172400,802793590,2070,2070,2070,2070,0
|
|
20241104,172300,802793590,2070,2070,2070,2070,0
|
|
20241104,172200,802793590,2070,2070,2070,2070,0
|
|
20241104,172100,802793590,2070,2070,2070,2070,0
|
|
20241104,172000,802793590,2070,2070,2070,2070,0
|
|
20241104,171900,802793590,2070,2070,2070,2070,0
|
|
20241104,171800,802793590,2070,2070,2070,2070,0
|
|
20241104,171700,802793590,2070,2070,2070,2070,0
|
|
20241104,171600,802793590,2070,2070,2070,2070,0
|
|
20241104,171500,802793590,2070,2070,2070,2070,0
|
|
20241104,171400,802793590,2070,2070,2070,2070,9388
|
|
20241104,171300,802793590,2070,2070,2070,2070,0
|
|
20241104,171200,802793590,2070,2070,2070,2070,0
|
|
20241104,171100,802793590,2070,2070,2070,2070,0
|
|
20241104,171000,802793590,2070,2070,2070,2070,0
|
|
20241104,170900,802793590,2070,2070,2070,2070,0
|
|
20241104,170800,802793590,2070,2070,2070,2070,0
|
|
20241104,170700,802793590,2070,2070,2070,2070,0
|
|
20241104,170600,802793590,2070,2070,2070,2070,0
|
|
20241104,170500,802793590,2070,2070,2070,2070,0
|
|
20241104,170400,802793590,2070,2070,2070,2070,0
|
|
20241104,170300,802793590,2070,2070,2070,2070,0
|
|
20241104,170200,802793590,2070,2070,2070,2070,0
|
|
20241104,170100,802793590,2070,2070,2070,2070,0
|
|
20241104,170000,802793590,2070,2070,2070,2070,0
|
|
20241104,165900,802793590,2070,2070,2070,2070,0
|
|
20241104,165800,802793590,2070,2070,2070,2070,0
|
|
20241104,165700,802793590,2070,2070,2070,2070,0
|
|
20241104,165600,802793590,2070,2070,2070,2070,0
|
|
20241104,165500,802793590,2070,2070,2070,2070,0
|
|
20241104,165400,802793590,2070,2070,2070,2070,0
|
|
20241104,165300,802793590,2070,2070,2070,2070,0
|
|
20241104,165200,802793590,2070,2070,2070,2070,0
|
|
20241104,165100,802793590,2070,2070,2070,2070,0
|
|
20241104,165000,802793590,2070,2070,2070,2070,0
|
|
20241104,164900,802793590,2070,2070,2070,2070,0
|
|
20241104,164800,802793590,2070,2070,2070,2070,0
|
|
20241104,164700,802793590,2070,2070,2070,2070,0
|
|
20241104,164600,802793590,2070,2070,2070,2070,0
|
|
20241104,164500,802793590,2070,2070,2070,2070,0
|
|
20241104,164400,802793590,2070,2070,2070,2070,9388
|
|
20241104,164300,802793590,2070,2070,2070,2070,0
|
|
20241104,164200,802793590,2070,2070,2070,2070,0
|
|
20241104,164100,802793590,2070,2070,2070,2070,0
|
|
20241104,164000,802793590,2070,2070,2070,2070,0
|
|
20241104,163900,802793590,2070,2070,2070,2070,0
|
|
20241104,163800,802793590,2070,2070,2070,2070,0
|
|
20241104,163700,802793590,2070,2070,2070,2070,0
|
|
20241104,163600,802793590,2070,2070,2070,2070,0
|
|
20241104,163500,802793590,2070,2070,2070,2070,0
|
|
20241104,163400,802793590,2070,2070,2070,2070,0
|
|
20241104,163300,802793590,2070,2070,2070,2070,0
|
|
20241104,163200,802793590,2070,2070,2070,2070,0
|
|
20241104,163100,802793590,2070,2070,2070,2070,0
|
|
20241104,163000,802793590,2070,2070,2070,2070,0
|
|
20241104,162900,802793590,2070,2070,2070,2070,0
|
|
20241104,162800,802793590,2070,2070,2070,2070,0
|
|
20241104,162700,802793590,2070,2070,2070,2070,0
|
|
20241104,162600,802793590,2070,2070,2070,2070,0
|
|
20241104,162500,802793590,2070,2070,2070,2070,0
|
|
20241104,162400,802793590,2070,2070,2070,2070,0
|
|
20241104,162300,802793590,2070,2070,2070,2070,0
|
|
20241104,162200,802793590,2070,2070,2070,2070,0
|
|
20241104,162100,802793590,2070,2070,2070,2070,0
|
|
20241104,162000,802793590,2070,2070,2070,2070,0
|
|
20241104,161900,802793590,2070,2070,2070,2070,0
|
|
20241104,161800,802793590,2070,2070,2070,2070,0
|
|
20241104,161700,802793590,2070,2070,2070,2070,0
|
|
20241104,161600,802793590,2070,2070,2070,2070,0
|
|
20241104,161500,802793590,2070,2070,2070,2070,0
|
|
20241104,161400,802793590,2070,2070,2070,2070,9388
|
|
20241104,161300,802793590,2070,2070,2070,2070,0
|
|
20241104,161200,802793590,2070,2070,2070,2070,0
|
|
20241104,161100,802793590,2070,2070,2070,2070,0
|
|
20241104,161000,802793590,2070,2070,2070,2070,0
|
|
20241104,160900,802793590,2070,2070,2070,2070,0
|
|
20241104,160800,802793590,2070,2070,2070,2070,0
|
|
20241104,160700,802793590,2070,2070,2070,2070,0
|
|
20241104,160600,802793590,2070,2070,2070,2070,0
|
|
20241104,160500,802793590,2070,2070,2070,2070,0
|
|
20241104,160400,802793590,2070,2070,2070,2070,0
|
|
20241104,160300,802793590,2070,2070,2070,2070,0
|
|
20241104,160200,802793590,2070,2070,2070,2070,0
|
|
20241104,160100,802793590,2070,2070,2070,2070,0
|
|
20241104,160000,802793590,2070,2070,2070,2070,0
|
|
20241104,155900,802793590,2070,2070,2070,2070,0
|
|
20241104,155800,802793590,2070,2070,2070,2070,0
|
|
20241104,155700,802793590,2070,2070,2070,2070,0
|
|
20241104,155600,802793590,2070,2070,2070,2070,0
|
|
20241104,155500,802793590,2070,2070,2070,2070,0
|
|
20241104,155400,802793590,2070,2070,2070,2070,0
|
|
20241104,155300,802793590,2070,2070,2070,2070,0
|
|
20241104,155200,802793590,2070,2070,2070,2070,0
|
|
20241104,155100,802793590,2070,2070,2070,2070,0
|
|
20241104,155000,802793590,2070,2070,2070,2070,0
|
|
20241104,154900,802793590,2070,2070,2070,2070,0
|
|
20241104,154800,802793590,2070,2070,2070,2070,0
|
|
20241104,154700,802793590,2070,2070,2070,2070,0
|
|
20241104,154600,802793590,2070,2070,2070,2070,0
|
|
20241104,154500,802793590,2070,2070,2070,2070,0
|
|
20241104,154400,802793590,2070,2070,2070,2070,9388
|
|
20241104,154300,802793590,2070,2070,2070,2070,0
|
|
20241104,154200,802793590,2070,2070,2070,2070,0
|
|
20241104,154100,802793590,2070,2070,2070,2070,0
|
|
20241104,154000,802793590,2070,2070,2070,2070,0
|
|
20241104,153900,802793590,2070,2070,2070,2070,0
|
|
20241104,153800,802793590,2070,2070,2070,2070,0
|
|
20241104,153700,802793590,2070,2070,2070,2070,0
|
|
20241104,153600,802793590,2070,2070,2070,2070,0
|
|
20241104,153500,802793590,2070,2070,2070,2070,0
|
|
20241104,153400,802793590,2070,2070,2070,2070,0
|
|
20241104,153300,802793590,2070,2070,2070,2070,0
|
|
20241104,153200,802793590,2070,2070,2070,2070,0
|
|
20241104,153100,802793590,2070,2070,2070,2070,0
|
|
20241104,153000,802793590,2070,2070,2070,2070,9388
|
|
20241104,152900,783360430,2065,2065,2065,2065,0
|
|
20241104,152800,783360430,2065,2065,2065,2065,0
|
|
20241104,152700,783360430,2065,2065,2065,2065,0
|
|
20241104,152600,783360430,2065,2065,2065,2065,0
|
|
20241104,152500,783360430,2065,2065,2065,2065,0
|
|
20241104,152400,783360430,2065,2065,2065,2065,0
|
|
20241104,152300,783360430,2065,2065,2065,2065,0
|
|
20241104,152200,783360430,2065,2065,2065,2065,0
|
|
20241104,152100,783360430,2065,2065,2065,2065,0
|
|
20241104,152000,783360430,2065,2065,2065,2065,0
|
|
20241104,151900,783360430,2065,2070,2075,2065,5599
|
|
20241104,151800,771755205,2065,2065,2070,2065,59
|
|
20241104,151700,771633365,2070,2070,2070,2070,2470
|
|
20241104,151600,766520465,2065,2070,2070,2065,508
|
|
20241104,151500,765471405,2070,2070,2070,2070,934
|
|
20241104,151400,763538025,2070,2075,2075,2070,232
|
|
20241104,151300,763056675,2075,2075,2075,2075,6
|
|
20241104,151200,763044225,2075,2060,2075,2060,897
|
|
20241104,151100,761196390,2060,2070,2070,2060,4301
|
|
20241104,151000,752335170,2070,2070,2070,2070,0
|
|
20241104,150900,752335170,2070,2065,2070,2065,3917
|
|
20241104,150800,744240240,2060,2070,2070,2060,48
|
|
20241104,150700,744141350,2070,2060,2070,2060,2982
|
|
20241104,150600,737988560,2060,2060,2060,2060,4257
|
|
20241104,150500,729219140,2070,2065,2070,2065,282
|
|
20241104,150400,728636805,2065,2070,2070,2065,1729
|
|
20241104,150300,725066370,2065,2065,2065,2065,3783
|
|
20241104,150200,717254475,2075,2075,2075,2075,267
|
|
20241104,150100,716700450,2065,2065,2065,2065,978
|
|
20241104,150000,714680880,2070,2065,2070,2065,4540
|
|
20241104,145900,705285880,2065,2065,2065,2065,242
|
|
20241104,145800,704786150,2065,2070,2070,2065,1944
|
|
20241104,145700,700769190,2065,2065,2065,2065,3886
|
|
20241104,145600,692744600,2070,2070,2070,2070,244
|
|
20241104,145500,692239520,2070,2065,2070,2065,1052
|
|
20241104,145400,690062245,2070,2065,2070,2065,413
|
|
20241104,145300,689207350,2070,2070,2070,2070,600
|
|
20241104,145200,687965350,2070,2070,2070,2070,2001
|
|
20241104,145100,683823280,2070,2070,2070,2070,0
|
|
20241104,145000,683823280,2070,2070,2075,2065,3834
|
|
20241104,144900,675893300,2065,2070,2070,2065,4
|
|
20241104,144800,675885025,2065,2070,2070,2065,5
|
|
20241104,144700,675874685,2070,2065,2070,2065,998
|
|
20241104,144600,673813800,2070,2070,2070,2065,1579
|
|
20241104,144500,670545275,2070,2070,2070,2070,1086
|
|
20241104,144400,668297255,2070,2070,2070,2070,518
|
|
20241104,144300,667224995,2070,2070,2070,2070,871
|
|
20241104,144200,665422025,2070,2070,2070,2070,3864
|
|
20241104,144100,657423545,2070,2070,2070,2070,1
|
|
20241104,144000,657421475,2065,2065,2065,2065,20
|
|
20241104,143900,657380175,2065,2070,2070,2065,2
|
|
20241104,143800,657376040,2070,2070,2070,2070,458
|
|
20241104,143700,656427980,2070,2070,2070,2070,0
|
|
20241104,143600,656427980,2070,2070,2070,2070,441
|
|
20241104,143500,655515110,2070,2070,2070,2070,301
|
|
20241104,143400,654892040,2075,2075,2075,2075,13
|
|
20241104,143300,654865065,2075,2075,2075,2075,1
|
|
20241104,143200,654862990,2070,2070,2070,2070,495
|
|
20241104,143100,653838340,2075,2070,2075,2070,1280
|
|
20241104,143000,651188735,2075,2075,2075,2075,3
|
|
20241104,142900,651182510,2070,2070,2075,2070,519
|
|
20241104,142800,650108165,2070,2070,2070,2070,1550
|
|
20241104,142700,646899665,2075,2075,2075,2075,55
|
|
20241104,142600,646785540,2075,2075,2075,2075,664
|
|
20241104,142500,645407740,2075,2075,2075,2075,337
|
|
20241104,142400,644708465,2080,2080,2080,2080,96
|
|
20241104,142300,644508785,2080,2080,2080,2080,1
|
|
20241104,142200,644506705,2070,2075,2080,2070,670
|
|
20241104,142100,643113120,2075,2070,2075,2070,19150
|
|
20241104,142000,603413460,2070,2075,2075,2070,2
|
|
20241104,141900,603409315,2070,2070,2070,2070,1
|
|
20241104,141800,603407245,2075,2075,2075,2075,1
|
|
20241104,141700,603405170,2070,2070,2070,2070,0
|
|
20241104,141600,603405170,2070,2070,2070,2070,714
|
|
20241104,141500,601927190,2075,2075,2075,2075,64
|
|
20241104,141400,601794390,2070,2075,2075,2070,59
|
|
20241104,141300,601672110,2075,2075,2075,2075,0
|
|
20241104,141200,601672110,2075,2075,2075,2070,330
|
|
20241104,141100,600987960,2075,2070,2075,2070,755
|
|
20241104,141000,599424860,2075,2075,2075,2075,0
|
|
20241104,140900,599424860,2075,2075,2075,2075,0
|
|
20241104,140800,599424860,2075,2075,2075,2075,20
|
|
20241104,140700,599383360,2075,2075,2075,2075,0
|
|
20241104,140600,599383360,2075,2070,2075,2070,1205
|
|
20241104,140500,596888510,2060,2070,2070,2060,5395
|
|
20241104,140400,585737840,2065,2070,2070,2065,1101
|
|
20241104,140300,583463775,2070,2070,2070,2070,0
|
|
20241104,140200,583463775,2070,2070,2075,2070,1148
|
|
20241104,140100,581087400,2070,2070,2070,2070,68
|
|
20241104,140000,580946640,2070,2070,2070,2060,3
|
|
20241104,135900,580940440,2070,2070,2070,2055,16001
|
|
20241104,135800,547934195,2070,2070,2070,2070,5
|
|
20241104,135700,547923845,2070,2070,2070,2070,158
|
|
20241104,135600,547596785,2070,2070,2070,2070,23
|
|
20241104,135500,547549175,2075,2075,2075,2070,1508
|
|
20241104,135400,544427605,2075,2075,2075,2075,86
|
|
20241104,135300,544249155,2075,2075,2075,2075,7
|
|
20241104,135200,544234630,2070,2075,2075,2070,1671
|
|
20241104,135100,540767380,2070,2070,2070,2070,0
|
|
20241104,135000,540767380,2070,2070,2070,2070,0
|
|
20241104,134900,540767380,2070,2070,2070,2070,1
|
|
20241104,134800,540765310,2075,2075,2075,2075,0
|
|
20241104,134700,540765310,2075,2075,2075,2075,46
|
|
20241104,134600,540669860,2070,2070,2070,2070,0
|
|
20241104,134500,540669860,2070,2070,2070,2070,91
|
|
20241104,134400,540481490,2075,2075,2075,2075,500
|
|
20241104,134300,539443990,2075,2075,2075,2075,0
|
|
20241104,134200,539443990,2075,2075,2075,2075,1
|
|
20241104,134100,539441915,2075,2075,2075,2075,5
|
|
20241104,134000,539431540,2075,2075,2075,2075,1
|
|
20241104,133900,539429465,2070,2070,2075,2070,1125
|
|
20241104,133800,537100710,2075,2075,2075,2075,101
|
|
20241104,133700,536891135,2075,2075,2075,2075,100
|
|
20241104,133600,536683635,2075,2075,2075,2075,1001
|
|
20241104,133500,534606560,2070,2075,2075,2070,32
|
|
20241104,133400,534540220,2075,2075,2075,2075,261
|
|
20241104,133300,533998645,2075,2075,2075,2075,239
|
|
20241104,133200,533502720,2075,2075,2075,2075,324
|
|
20241104,133100,532830420,2080,2075,2080,2075,177
|
|
20241104,133000,532463140,2075,2075,2075,2075,0
|
|
20241104,132900,532463140,2075,2075,2075,2070,6
|
|
20241104,132800,532450695,2075,2075,2075,2075,0
|
|
20241104,132700,532450695,2075,2075,2075,2075,1400
|
|
20241104,132600,529545695,2075,2075,2075,2075,0
|
|
20241104,132500,529545695,2075,2075,2075,2075,0
|
|
20241104,132400,529545695,2075,2075,2075,2075,0
|
|
20241104,132300,529545695,2075,2075,2075,2075,2
|
|
20241104,132200,529541545,2070,2070,2070,2070,0
|
|
20241104,132100,529541545,2070,2070,2070,2070,2011
|
|
20241104,132000,525378775,2070,2075,2075,2070,36
|
|
20241104,131900,525304080,2080,2080,2080,2080,0
|
|
20241104,131800,525304080,2080,2075,2080,2070,9
|
|
20241104,131700,525285390,2070,2075,2080,2065,822
|
|
20241104,131600,523579750,2065,2075,2075,2065,2
|
|
20241104,131500,523575610,2070,2065,2070,2065,1006
|
|
20241104,131400,521493195,2070,2075,2075,2070,1186
|
|
20241104,131300,519038170,2070,2070,2070,2070,50
|
|
20241104,131200,518934670,2070,2070,2070,2070,0
|
|
20241104,131100,518934670,2070,2070,2070,2070,167
|
|
20241104,131000,518588980,2075,2075,2075,2075,3
|
|
20241104,130900,518582755,2075,2075,2075,2075,0
|
|
20241104,130800,518582755,2075,2075,2075,2075,1
|
|
20241104,130700,518580680,2070,2070,2070,2070,500
|
|
20241104,130600,517545680,2070,2070,2070,2070,0
|
|
20241104,130500,517545680,2070,2070,2070,2070,0
|
|
20241104,130400,517545680,2070,2070,2070,2070,60
|
|
20241104,130300,517421480,2070,2065,2070,2065,215
|
|
20241104,130200,516976435,2070,2070,2070,2070,1
|
|
20241104,130100,516974365,2065,2065,2070,2065,3
|
|
20241104,130000,516968165,2075,2075,2075,2065,2479
|
|
20241104,125900,511845245,2070,2070,2070,2070,0
|
|
20241104,125800,511845245,2070,2075,2075,2070,501
|
|
20241104,125700,510805675,2070,2070,2075,2070,403
|
|
20241104,125600,509971455,2070,2070,2070,2070,290
|
|
20241104,125500,509371155,2070,2065,2075,2065,605
|
|
20241104,125400,508118815,2065,2065,2065,2065,0
|
|
20241104,125300,508118815,2065,2065,2065,2065,1
|
|
20241104,125200,508116750,2065,2070,2070,2065,483
|
|
20241104,125100,507117940,2075,2075,2075,2075,101
|
|
20241104,125000,506908365,2070,2080,2080,2070,18
|
|
20241104,124900,506871015,2075,2075,2075,2075,1
|
|
20241104,124800,506868940,2080,2080,2080,2075,6
|
|
20241104,124700,506856465,2075,2075,2075,2075,1
|
|
20241104,124600,506854390,2075,2075,2075,2075,3
|
|
20241104,124500,506848165,2070,2080,2080,2070,9
|
|
20241104,124400,506829470,2080,2080,2080,2080,53
|
|
20241104,124300,506719230,2065,2075,2080,2065,6
|
|
20241104,124200,506706775,2065,2075,2080,2065,1033
|
|
20241104,124100,504563450,2075,2075,2075,2065,4721
|
|
20241104,124000,494790960,2070,2080,2080,2070,11
|
|
20241104,123900,494768170,2070,2070,2075,2070,3
|
|
20241104,123800,494761955,2080,2070,2080,2070,203
|
|
20241104,123700,494341725,2070,2070,2070,2070,0
|
|
20241104,123600,494341725,2070,2075,2075,2070,331
|
|
20241104,123500,493654905,2070,2075,2075,2070,2
|
|
20241104,123400,493650760,2070,2075,2075,2070,24
|
|
20241104,123300,493600965,2070,2075,2075,2070,5
|
|
20241104,123200,493590600,2070,2075,2075,2070,4
|
|
20241104,123100,493582310,2070,2075,2075,2070,1305
|
|
20241104,123000,490880945,2070,2075,2075,2070,3002
|
|
20241104,122900,484666800,2070,2070,2070,2070,1
|
|
20241104,122800,484664730,2075,2070,2075,2070,185
|
|
20241104,122700,484281775,2070,2070,2075,2070,242
|
|
20241104,122600,483779635,2075,2075,2075,2075,760
|
|
20241104,122500,482202635,2075,2075,2075,2075,0
|
|
20241104,122400,482202635,2075,2075,2075,2075,41
|
|
20241104,122300,482117560,2075,2075,2075,2075,150
|
|
20241104,122200,481806310,2075,2075,2075,2075,151
|
|
20241104,122100,481492985,2080,2080,2080,2080,0
|
|
20241104,122000,481492985,2080,2075,2080,2075,1661
|
|
20241104,121900,478045605,2080,2075,2080,2075,26
|
|
20241104,121800,477991650,2075,2080,2080,2075,6
|
|
20241104,121700,477979175,2080,2080,2080,2080,10
|
|
20241104,121600,477958375,2085,2085,2085,2085,0
|
|
20241104,121500,477958375,2085,2085,2085,2085,0
|
|
20241104,121400,477958375,2085,2085,2085,2085,1
|
|
20241104,121300,477956290,2085,2080,2085,2080,1891
|
|
20241104,121200,474022985,2075,2075,2075,2075,177
|
|
20241104,121100,473655710,2080,2080,2080,2080,0
|
|
20241104,121000,473655710,2080,2080,2080,2075,7
|
|
20241104,120900,473641155,2080,2075,2080,2075,2
|
|
20241104,120800,473637000,2075,2075,2075,2075,3
|
|
20241104,120700,473630775,2080,2080,2080,2080,258
|
|
20241104,120600,473094135,2080,2080,2080,2080,26
|
|
20241104,120500,473040055,2080,2080,2080,2080,2
|
|
20241104,120400,473035895,2075,2085,2085,2075,493
|
|
20241104,120300,472012820,2080,2080,2080,2080,1203
|
|
20241104,120200,469510580,2080,2080,2080,2080,541
|
|
20241104,120100,468385300,2080,2080,2080,2080,0
|
|
20241104,120000,468385300,2080,2080,2080,2080,1
|
|
20241104,115900,468383220,2075,2070,2075,2070,501
|
|
20241104,115800,467343735,2075,2075,2075,2075,282
|
|
20241104,115700,466758585,2075,2075,2075,2075,825
|
|
20241104,115600,465046710,2075,2075,2075,2075,0
|
|
20241104,115500,465046710,2075,2075,2075,2075,0
|
|
20241104,115400,465046710,2075,2075,2075,2075,3822
|
|
20241104,115300,457116060,2085,2085,2085,2075,3
|
|
20241104,115200,457109815,2085,2080,2085,2080,487
|
|
20241104,115100,456095300,2080,2080,2080,2080,0
|
|
20241104,115000,456095300,2080,2080,2080,2080,600
|
|
20241104,114900,454847300,2080,2080,2080,2080,975
|
|
20241104,114800,452819300,2075,2070,2075,2070,1148
|
|
20241104,114700,450440750,2075,2075,2075,2075,810
|
|
20241104,114600,448760000,2080,2075,2080,2075,220
|
|
20241104,114500,448303400,2070,2070,2070,2070,0
|
|
20241104,114400,448303400,2070,2075,2075,2070,3357
|
|
20241104,114300,441354405,2070,2070,2070,2070,0
|
|
20241104,114200,441354405,2070,2070,2070,2070,200
|
|
20241104,114100,440940405,2070,2070,2070,2070,0
|
|
20241104,114000,440940405,2070,2070,2070,2070,0
|
|
20241104,113900,440940405,2070,2070,2070,2070,4642
|
|
20241104,113800,431331465,2080,2080,2080,2080,0
|
|
20241104,113700,431331465,2080,2075,2080,2075,1680
|
|
20241104,113600,427843995,2075,2075,2075,2075,100
|
|
20241104,113500,427636495,2075,2075,2075,2075,2006
|
|
20241104,113400,423474045,2075,2075,2075,2075,1126
|
|
20241104,113300,421137595,2075,2075,2075,2075,335
|
|
20241104,113200,420442470,2075,2075,2075,2075,150
|
|
20241104,113100,420131220,2075,2075,2075,2075,0
|
|
20241104,113000,420131220,2075,2075,2075,2075,20
|
|
20241104,112900,420089720,2075,2075,2075,2075,100
|
|
20241104,112800,419882220,2075,2075,2075,2075,0
|
|
20241104,112700,419882220,2075,2075,2075,2075,0
|
|
20241104,112600,419882220,2075,2075,2075,2075,0
|
|
20241104,112500,419882220,2075,2075,2075,2075,0
|
|
20241104,112400,419882220,2075,2075,2075,2075,564
|
|
20241104,112300,418711920,2075,2080,2080,2075,60
|
|
20241104,112200,418587230,2075,2075,2075,2075,2800
|
|
20241104,112100,412777230,2085,2080,2085,2075,257
|
|
20241104,112000,412242625,2090,2090,2090,2090,23
|
|
20241104,111900,412194555,2090,2080,2090,2070,18729
|
|
20241104,111800,373189855,2080,2070,2080,2070,8948
|
|
20241104,111700,354629340,2070,2070,2070,2070,500
|
|
20241104,111600,353594340,2070,2065,2070,2060,1051
|
|
20241104,111500,351427335,2065,2065,2065,2065,213
|
|
20241104,111400,350987490,2065,2065,2065,2065,0
|
|
20241104,111300,350987490,2065,2065,2065,2065,10
|
|
20241104,111200,350966840,2065,2065,2065,2065,300
|
|
20241104,111100,350347340,2065,2070,2070,2065,5
|
|
20241104,111000,350337010,2065,2065,2065,2065,50
|
|
20241104,110900,350233760,2065,2065,2070,2065,1787
|
|
20241104,110800,346539685,2065,2070,2070,2065,11
|
|
20241104,110700,346516965,2065,2065,2065,2065,279
|
|
20241104,110600,345940830,2065,2065,2065,2065,391
|
|
20241104,110500,345133415,2065,2065,2065,2065,501
|
|
20241104,110400,344098850,2065,2065,2065,2065,0
|
|
20241104,110300,344098850,2065,2065,2065,2065,1
|
|
20241104,110200,344096785,2065,2065,2065,2065,0
|
|
20241104,110100,344096785,2065,2065,2065,2065,0
|
|
20241104,110000,344096785,2065,2065,2065,2065,20
|
|
20241104,105900,344055485,2065,2070,2070,2065,1001
|
|
20241104,105800,341983420,2060,2060,2060,2060,10
|
|
20241104,105700,341962820,2070,2065,2070,2065,496
|
|
20241104,105600,340938575,2070,2065,2070,2065,71
|
|
20241104,105500,340791755,2070,2070,2070,2070,493
|
|
20241104,105400,339771245,2070,2070,2070,2070,10
|
|
20241104,105300,339750545,2070,2070,2070,2070,0
|
|
20241104,105200,339750545,2070,2070,2070,2070,489
|
|
20241104,105100,338738315,2070,2070,2070,2065,7
|
|
20241104,105000,338723835,2070,2070,2070,2070,1
|
|
20241104,104900,338721765,2065,2065,2070,2065,70
|
|
20241104,104800,338577210,2070,2065,2070,2065,2
|
|
20241104,104700,338573075,2070,2065,2070,2065,13
|
|
20241104,104600,338546225,2060,2060,2060,2060,1
|
|
20241104,104500,338544165,2065,2065,2065,2065,153
|
|
20241104,104400,338228220,2065,2065,2065,2065,197
|
|
20241104,104300,337821415,2065,2065,2065,2065,29
|
|
20241104,104200,337761530,2060,2060,2060,2060,1500
|
|
20241104,104100,334671530,2060,2060,2060,2060,80
|
|
20241104,104000,334506730,2060,2060,2060,2060,1484
|
|
20241104,103900,331449690,2070,2070,2070,2070,500
|
|
20241104,103800,330414690,2060,2065,2070,2060,2027
|
|
20241104,103700,326219560,2060,2060,2060,2060,37
|
|
20241104,103600,326143340,2060,2060,2060,2060,0
|
|
20241104,103500,326143340,2060,2060,2060,2060,55
|
|
20241104,103400,326030040,2060,2070,2070,2060,4517
|
|
20241104,103300,316725000,2070,2070,2070,2070,9
|
|
20241104,103200,316706370,2070,2060,2070,2060,130
|
|
20241104,103100,316437880,2060,2070,2070,2060,2
|
|
20241104,103000,316433750,2070,2070,2070,2070,0
|
|
20241104,102900,316433750,2070,2060,2070,2060,210
|
|
20241104,102800,316000670,2060,2060,2060,2060,1
|
|
20241104,102700,315998610,2070,2070,2070,2060,3564
|
|
20241104,102600,308648920,2065,2070,2070,2065,2200
|
|
20241104,102500,304104840,2070,2070,2070,2070,6
|
|
20241104,102400,304092420,2065,2070,2075,2065,6479
|
|
20241104,102300,290681690,2070,2070,2070,2070,14
|
|
20241104,102200,290652710,2075,2070,2075,2070,259
|
|
20241104,102100,290115310,2070,2075,2075,2070,361
|
|
20241104,102000,289368035,2070,2075,2075,2070,14
|
|
20241104,101900,289339035,2075,2075,2075,2075,800
|
|
20241104,101800,287679035,2070,2075,2075,2070,1548
|
|
20241104,101700,284467450,2070,2070,2075,2070,741
|
|
20241104,101600,282933025,2075,2075,2075,2075,8
|
|
20241104,101500,282916425,2075,2070,2075,2070,2
|
|
20241104,101400,282912280,2075,2070,2075,2070,47
|
|
20241104,101300,282814985,2075,2065,2075,2065,910
|
|
20241104,101200,280935785,2065,2070,2070,2065,3192
|
|
20241104,101100,274340230,2065,2070,2070,2065,494
|
|
20241104,101000,273320105,2070,2075,2075,2070,345
|
|
20241104,100900,272605840,2075,2075,2075,2075,1
|
|
20241104,100800,272603765,2070,2070,2070,2070,2693
|
|
20241104,100700,267029255,2070,2065,2075,2065,828
|
|
20241104,100600,265315560,2075,2080,2080,2075,516
|
|
20241104,100500,264242325,2070,2070,2080,2070,5448
|
|
20241104,100400,252948765,2070,2060,2070,2060,2733
|
|
20241104,100300,247306115,2065,2070,2070,2065,256
|
|
20241104,100200,246777130,2070,2070,2070,2065,4515
|
|
20241104,100100,237431280,2070,2065,2070,2065,2866
|
|
20241104,100000,231502880,2065,2060,2065,2060,1542
|
|
20241104,095900,228318675,2060,2045,2060,2045,6552
|
|
20241104,095800,214868290,2045,2055,2055,2045,5
|
|
20241104,095700,214858055,2050,2050,2050,2050,50
|
|
20241104,095600,214755555,2055,2055,2055,2055,102
|
|
20241104,095500,214545945,2045,2050,2050,2045,400
|
|
20241104,095400,213726195,2050,2055,2055,2050,68
|
|
20241104,095300,213586790,2060,2060,2060,2040,2626
|
|
20241104,095200,208213415,2055,2055,2055,2055,208
|
|
20241104,095100,207785975,2055,2060,2060,2045,96
|
|
20241104,095000,207589435,2060,2040,2060,2040,404
|
|
20241104,094900,206765215,2060,2060,2060,2040,1559
|
|
20241104,094800,203569365,2060,2060,2060,2050,839
|
|
20241104,094700,201841035,2060,2040,2060,2040,1164
|
|
20241104,094600,199444970,2045,2050,2055,2040,1399
|
|
20241104,094500,196586865,2050,2035,2050,2035,2425
|
|
20241104,094400,191639180,2045,2045,2045,2045,26
|
|
20241104,094300,191586010,2035,2040,2040,2035,3589
|
|
20241104,094200,184272265,2040,2040,2040,2040,923
|
|
20241104,094100,182389345,2040,2040,2040,2040,497
|
|
20241104,094000,181375465,2040,2045,2045,2040,3608
|
|
20241104,093900,174014445,2045,2045,2045,2045,3278
|
|
20241104,093800,167310935,2045,2050,2050,2045,3012
|
|
20241104,093700,161136370,2055,2055,2055,2055,0
|
|
20241104,093600,161136370,2055,2055,2055,2050,197
|
|
20241104,093500,160732415,2045,2050,2050,2045,1048
|
|
20241104,093400,158586755,2055,2055,2055,2055,11
|
|
20241104,093300,158564150,2055,2055,2055,2055,1687
|
|
20241104,093200,155097365,2055,2050,2055,2050,501
|
|
20241104,093100,154070310,2050,2035,2050,2035,2069
|
|
20241104,093000,149845965,2035,2035,2035,2035,0
|
|
20241104,092900,149845965,2035,2040,2040,2035,638
|
|
20241104,092800,148547485,2040,2035,2040,2035,441
|
|
20241104,092700,147648070,2035,2035,2035,2035,362
|
|
20241104,092600,146911400,2030,2030,2030,2030,1851
|
|
20241104,092500,143153870,2030,2040,2040,2030,764
|
|
20241104,092400,141602940,2025,2035,2040,2025,7008
|
|
20241104,092300,127373925,2035,2040,2040,2035,2627
|
|
20241104,092200,122022895,2040,2045,2045,2040,3064
|
|
20241104,092100,115762780,2045,2050,2050,2045,2697
|
|
20241104,092000,110247395,2050,2050,2055,2050,1037
|
|
20241104,091900,108121520,2050,2050,2055,2050,1333
|
|
20241104,091800,105388810,2055,2060,2060,2050,160
|
|
20241104,091700,105060030,2055,2060,2060,2050,574
|
|
20241104,091600,103880465,2060,2055,2060,2050,1630
|
|
20241104,091500,100530815,2055,2050,2055,2045,3095
|
|
20241104,091400,94186065,2050,2050,2050,2045,1023
|
|
20241104,091300,92093920,2050,2050,2050,2040,2652
|
|
20241104,091200,86671830,2050,2050,2050,2045,1754
|
|
20241104,091100,83083690,2050,2050,2050,2050,2
|
|
20241104,091000,83079590,2050,2050,2050,2045,1010
|
|
20241104,090900,81009220,2045,2045,2050,2045,409
|
|
20241104,090800,80172765,2045,2050,2050,2035,2794
|
|
20241104,090700,74470065,2045,2050,2050,2045,4530
|
|
20241104,090600,65193075,2050,2045,2050,2045,75
|
|
20241104,090500,65039675,2045,2045,2050,2045,36
|
|
20241104,090400,64966050,2045,2045,2050,2040,2397
|
|
20241104,090300,60064925,2045,2045,2050,2040,1761
|
|
20241104,090200,56464285,2045,2045,2045,2045,5284
|
|
20241104,090100,45658505,2050,2050,2055,2045,2477
|
|
20241104,090000,40580785,2055,2030,2055,2030,16520
|