631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192800,815276505,2320,2320,2320,2320,3190
|
|
20241104,192700,815276505,2320,2320,2320,2320,0
|
|
20241104,192600,815276505,2320,2320,2320,2320,0
|
|
20241104,192500,815276505,2320,2320,2320,2320,0
|
|
20241104,192400,815276505,2320,2320,2320,2320,0
|
|
20241104,192300,815276505,2320,2320,2320,2320,0
|
|
20241104,192200,815276505,2320,2320,2320,2320,0
|
|
20241104,192100,815276505,2320,2320,2320,2320,0
|
|
20241104,192000,815276505,2320,2320,2320,2320,0
|
|
20241104,191900,815276505,2320,2320,2320,2320,0
|
|
20241104,191800,815276505,2320,2320,2320,2320,0
|
|
20241104,191700,815276505,2320,2320,2320,2320,0
|
|
20241104,191600,815276505,2320,2320,2320,2320,0
|
|
20241104,191500,815276505,2320,2320,2320,2320,0
|
|
20241104,191400,815276505,2320,2320,2320,2320,0
|
|
20241104,191300,815276505,2320,2320,2320,2320,0
|
|
20241104,191200,815276505,2320,2320,2320,2320,0
|
|
20241104,191100,815276505,2320,2320,2320,2320,0
|
|
20241104,191000,815276505,2320,2320,2320,2320,0
|
|
20241104,190900,815276505,2320,2320,2320,2320,0
|
|
20241104,190800,815276505,2320,2320,2320,2320,0
|
|
20241104,190700,815276505,2320,2320,2320,2320,0
|
|
20241104,190600,815276505,2320,2320,2320,2320,0
|
|
20241104,190500,815276505,2320,2320,2320,2320,0
|
|
20241104,190400,815276505,2320,2320,2320,2320,0
|
|
20241104,190300,815276505,2320,2320,2320,2320,0
|
|
20241104,190200,815276505,2320,2320,2320,2320,0
|
|
20241104,190100,815276505,2320,2320,2320,2320,0
|
|
20241104,190000,815276505,2320,2320,2320,2320,0
|
|
20241104,185900,815276505,2320,2320,2320,2320,0
|
|
20241104,185800,815276505,2320,2320,2320,2320,3190
|
|
20241104,185700,815276505,2320,2320,2320,2320,0
|
|
20241104,185600,815276505,2320,2320,2320,2320,0
|
|
20241104,185500,815276505,2320,2320,2320,2320,0
|
|
20241104,185400,815276505,2320,2320,2320,2320,0
|
|
20241104,185300,815276505,2320,2320,2320,2320,0
|
|
20241104,185200,815276505,2320,2320,2320,2320,0
|
|
20241104,185100,815276505,2320,2320,2320,2320,0
|
|
20241104,185000,815276505,2320,2320,2320,2320,0
|
|
20241104,184900,815276505,2320,2320,2320,2320,0
|
|
20241104,184800,815276505,2320,2320,2320,2320,0
|
|
20241104,184700,815276505,2320,2320,2320,2320,0
|
|
20241104,184600,815276505,2320,2320,2320,2320,0
|
|
20241104,184500,815276505,2320,2320,2320,2320,0
|
|
20241104,184400,815276505,2320,2320,2320,2320,0
|
|
20241104,184300,815276505,2320,2320,2320,2320,0
|
|
20241104,184200,815276505,2320,2320,2320,2320,0
|
|
20241104,184100,815276505,2320,2320,2320,2320,0
|
|
20241104,184000,815276505,2320,2320,2320,2320,0
|
|
20241104,183900,815276505,2320,2320,2320,2320,0
|
|
20241104,183800,815276505,2320,2320,2320,2320,0
|
|
20241104,183700,815276505,2320,2320,2320,2320,0
|
|
20241104,183600,815276505,2320,2320,2320,2320,0
|
|
20241104,183500,815276505,2320,2320,2320,2320,0
|
|
20241104,183400,815276505,2320,2320,2320,2320,0
|
|
20241104,183300,815276505,2320,2320,2320,2320,0
|
|
20241104,183200,815276505,2320,2320,2320,2320,0
|
|
20241104,183100,815276505,2320,2320,2320,2320,0
|
|
20241104,183000,815276505,2320,2320,2320,2320,0
|
|
20241104,182900,815276505,2320,2320,2320,2320,0
|
|
20241104,182800,815276505,2320,2320,2320,2320,3190
|
|
20241104,182700,815276505,2320,2320,2320,2320,0
|
|
20241104,182600,815276505,2320,2320,2320,2320,0
|
|
20241104,182500,815276505,2320,2320,2320,2320,0
|
|
20241104,182400,815276505,2320,2320,2320,2320,0
|
|
20241104,182300,815276505,2320,2320,2320,2320,0
|
|
20241104,182200,815276505,2320,2320,2320,2320,0
|
|
20241104,182100,815276505,2320,2320,2320,2320,0
|
|
20241104,182000,815276505,2320,2320,2320,2320,0
|
|
20241104,181900,815276505,2320,2320,2320,2320,0
|
|
20241104,181800,815276505,2320,2320,2320,2320,0
|
|
20241104,181700,815276505,2320,2320,2320,2320,0
|
|
20241104,181600,815276505,2320,2320,2320,2320,0
|
|
20241104,181500,815276505,2320,2320,2320,2320,0
|
|
20241104,181400,815276505,2320,2320,2320,2320,0
|
|
20241104,181300,815276505,2320,2320,2320,2320,0
|
|
20241104,181200,815276505,2320,2320,2320,2320,0
|
|
20241104,181100,815276505,2320,2320,2320,2320,0
|
|
20241104,181000,815276505,2320,2320,2320,2320,0
|
|
20241104,180900,815276505,2320,2320,2320,2320,0
|
|
20241104,180800,815276505,2320,2320,2320,2320,0
|
|
20241104,180700,815276505,2320,2320,2320,2320,0
|
|
20241104,180600,815276505,2320,2320,2320,2320,0
|
|
20241104,180500,815276505,2320,2320,2320,2320,0
|
|
20241104,180400,815276505,2320,2320,2320,2320,0
|
|
20241104,180300,815276505,2320,2320,2320,2320,0
|
|
20241104,180200,815276505,2320,2320,2320,2320,0
|
|
20241104,180100,815276505,2320,2320,2320,2320,0
|
|
20241104,180000,815276505,2320,2320,2320,2320,0
|
|
20241104,175900,815276505,2320,2320,2320,2320,0
|
|
20241104,175800,815276505,2320,2320,2320,2320,3190
|
|
20241104,175700,815276505,2320,2320,2320,2320,0
|
|
20241104,175600,815276505,2320,2320,2320,2320,0
|
|
20241104,175500,815276505,2320,2320,2320,2320,0
|
|
20241104,175400,815276505,2320,2320,2320,2320,0
|
|
20241104,175300,815276505,2320,2320,2320,2320,0
|
|
20241104,175200,815276505,2320,2320,2320,2320,0
|
|
20241104,175100,815276505,2320,2320,2320,2320,0
|
|
20241104,175000,815276505,2320,2320,2320,2320,0
|
|
20241104,174900,815276505,2320,2320,2320,2320,0
|
|
20241104,174800,815276505,2320,2320,2320,2320,0
|
|
20241104,174700,815276505,2320,2320,2320,2320,0
|
|
20241104,174600,815276505,2320,2320,2320,2320,0
|
|
20241104,174500,815276505,2320,2320,2320,2320,0
|
|
20241104,174400,815276505,2320,2320,2320,2320,0
|
|
20241104,174300,815276505,2320,2320,2320,2320,0
|
|
20241104,174200,815276505,2320,2320,2320,2320,0
|
|
20241104,174100,815276505,2320,2320,2320,2320,0
|
|
20241104,174000,815276505,2320,2320,2320,2320,0
|
|
20241104,173900,815276505,2320,2320,2320,2320,0
|
|
20241104,173800,815276505,2320,2320,2320,2320,0
|
|
20241104,173700,815276505,2320,2320,2320,2320,0
|
|
20241104,173600,815276505,2320,2320,2320,2320,0
|
|
20241104,173500,815276505,2320,2320,2320,2320,0
|
|
20241104,173400,815276505,2320,2320,2320,2320,0
|
|
20241104,173300,815276505,2320,2320,2320,2320,0
|
|
20241104,173200,815276505,2320,2320,2320,2320,0
|
|
20241104,173100,815276505,2320,2320,2320,2320,0
|
|
20241104,173000,815276505,2320,2320,2320,2320,0
|
|
20241104,172900,815276505,2320,2320,2320,2320,0
|
|
20241104,172800,815276505,2320,2320,2320,2320,3190
|
|
20241104,172700,815276505,2320,2320,2320,2320,0
|
|
20241104,172600,815276505,2320,2320,2320,2320,0
|
|
20241104,172500,815276505,2320,2320,2320,2320,0
|
|
20241104,172400,815276505,2320,2320,2320,2320,0
|
|
20241104,172300,815276505,2320,2320,2320,2320,0
|
|
20241104,172200,815276505,2320,2320,2320,2320,0
|
|
20241104,172100,815276505,2320,2320,2320,2320,0
|
|
20241104,172000,815276505,2320,2320,2320,2320,0
|
|
20241104,171900,815276505,2320,2320,2320,2320,0
|
|
20241104,171800,815276505,2320,2320,2320,2320,0
|
|
20241104,171700,815276505,2320,2320,2320,2320,0
|
|
20241104,171600,815276505,2320,2320,2320,2320,0
|
|
20241104,171500,815276505,2320,2320,2320,2320,0
|
|
20241104,171400,815276505,2320,2320,2320,2320,0
|
|
20241104,171300,815276505,2320,2320,2320,2320,0
|
|
20241104,171200,815276505,2320,2320,2320,2320,0
|
|
20241104,171100,815276505,2320,2320,2320,2320,0
|
|
20241104,171000,815276505,2320,2320,2320,2320,0
|
|
20241104,170900,815276505,2320,2320,2320,2320,0
|
|
20241104,170800,815276505,2320,2320,2320,2320,0
|
|
20241104,170700,815276505,2320,2320,2320,2320,0
|
|
20241104,170600,815276505,2320,2320,2320,2320,0
|
|
20241104,170500,815276505,2320,2320,2320,2320,0
|
|
20241104,170400,815276505,2320,2320,2320,2320,0
|
|
20241104,170300,815276505,2320,2320,2320,2320,0
|
|
20241104,170200,815276505,2320,2320,2320,2320,0
|
|
20241104,170100,815276505,2320,2320,2320,2320,0
|
|
20241104,170000,815276505,2320,2320,2320,2320,0
|
|
20241104,165900,815276505,2320,2320,2320,2320,0
|
|
20241104,165800,815276505,2320,2320,2320,2320,3190
|
|
20241104,165700,815276505,2320,2320,2320,2320,0
|
|
20241104,165600,815276505,2320,2320,2320,2320,0
|
|
20241104,165500,815276505,2320,2320,2320,2320,0
|
|
20241104,165400,815276505,2320,2320,2320,2320,0
|
|
20241104,165300,815276505,2320,2320,2320,2320,0
|
|
20241104,165200,815276505,2320,2320,2320,2320,0
|
|
20241104,165100,815276505,2320,2320,2320,2320,0
|
|
20241104,165000,815276505,2320,2320,2320,2320,0
|
|
20241104,164900,815276505,2320,2320,2320,2320,0
|
|
20241104,164800,815276505,2320,2320,2320,2320,0
|
|
20241104,164700,815276505,2320,2320,2320,2320,0
|
|
20241104,164600,815276505,2320,2320,2320,2320,0
|
|
20241104,164500,815276505,2320,2320,2320,2320,0
|
|
20241104,164400,815276505,2320,2320,2320,2320,0
|
|
20241104,164300,815276505,2320,2320,2320,2320,0
|
|
20241104,164200,815276505,2320,2320,2320,2320,0
|
|
20241104,164100,815276505,2320,2320,2320,2320,0
|
|
20241104,164000,815276505,2320,2320,2320,2320,0
|
|
20241104,163900,815276505,2320,2320,2320,2320,0
|
|
20241104,163800,815276505,2320,2320,2320,2320,0
|
|
20241104,163700,815276505,2320,2320,2320,2320,0
|
|
20241104,163600,815276505,2320,2320,2320,2320,0
|
|
20241104,163500,815276505,2320,2320,2320,2320,0
|
|
20241104,163400,815276505,2320,2320,2320,2320,0
|
|
20241104,163300,815276505,2320,2320,2320,2320,0
|
|
20241104,163200,815276505,2320,2320,2320,2320,0
|
|
20241104,163100,815276505,2320,2320,2320,2320,0
|
|
20241104,163000,815276505,2320,2320,2320,2320,0
|
|
20241104,162900,815276505,2320,2320,2320,2320,0
|
|
20241104,162800,815276505,2320,2320,2320,2320,3190
|
|
20241104,162700,815276505,2320,2320,2320,2320,0
|
|
20241104,162600,815276505,2320,2320,2320,2320,0
|
|
20241104,162500,815276505,2320,2320,2320,2320,0
|
|
20241104,162400,815276505,2320,2320,2320,2320,0
|
|
20241104,162300,815276505,2320,2320,2320,2320,0
|
|
20241104,162200,815276505,2320,2320,2320,2320,0
|
|
20241104,162100,815276505,2320,2320,2320,2320,0
|
|
20241104,162000,815276505,2320,2320,2320,2320,0
|
|
20241104,161900,815276505,2320,2320,2320,2320,0
|
|
20241104,161800,815276505,2320,2320,2320,2320,0
|
|
20241104,161700,815276505,2320,2320,2320,2320,0
|
|
20241104,161600,815276505,2320,2320,2320,2320,0
|
|
20241104,161500,815276505,2320,2320,2320,2320,0
|
|
20241104,161400,815276505,2320,2320,2320,2320,0
|
|
20241104,161300,815276505,2320,2320,2320,2320,0
|
|
20241104,161200,815276505,2320,2320,2320,2320,0
|
|
20241104,161100,815276505,2320,2320,2320,2320,0
|
|
20241104,161000,815276505,2320,2320,2320,2320,0
|
|
20241104,160900,815276505,2320,2320,2320,2320,0
|
|
20241104,160800,815276505,2320,2320,2320,2320,0
|
|
20241104,160700,815276505,2320,2320,2320,2320,0
|
|
20241104,160600,815276505,2320,2320,2320,2320,0
|
|
20241104,160500,815276505,2320,2320,2320,2320,0
|
|
20241104,160400,815276505,2320,2320,2320,2320,0
|
|
20241104,160300,815276505,2320,2320,2320,2320,0
|
|
20241104,160200,815276505,2320,2320,2320,2320,0
|
|
20241104,160100,815276505,2320,2320,2320,2320,0
|
|
20241104,160000,815276505,2320,2320,2320,2320,0
|
|
20241104,155900,815276505,2320,2320,2320,2320,0
|
|
20241104,155800,815276505,2320,2320,2320,2320,3190
|
|
20241104,155700,815276505,2320,2320,2320,2320,0
|
|
20241104,155600,815276505,2320,2320,2320,2320,0
|
|
20241104,155500,815276505,2320,2320,2320,2320,0
|
|
20241104,155400,815276505,2320,2320,2320,2320,0
|
|
20241104,155300,815276505,2320,2320,2320,2320,0
|
|
20241104,155200,815276505,2320,2320,2320,2320,0
|
|
20241104,155100,815276505,2320,2320,2320,2320,0
|
|
20241104,155000,815276505,2320,2320,2320,2320,0
|
|
20241104,154900,815276505,2320,2320,2320,2320,0
|
|
20241104,154800,815276505,2320,2320,2320,2320,0
|
|
20241104,154700,815276505,2320,2320,2320,2320,0
|
|
20241104,154600,815276505,2320,2320,2320,2320,0
|
|
20241104,154500,815276505,2320,2320,2320,2320,0
|
|
20241104,154400,815276505,2320,2320,2320,2320,0
|
|
20241104,154300,815276505,2320,2320,2320,2320,0
|
|
20241104,154200,815276505,2320,2320,2320,2320,0
|
|
20241104,154100,815276505,2320,2320,2320,2320,0
|
|
20241104,154000,815276505,2320,2320,2320,2320,0
|
|
20241104,153900,815276505,2320,2320,2320,2320,0
|
|
20241104,153800,815276505,2320,2320,2320,2320,0
|
|
20241104,153700,815276505,2320,2320,2320,2320,0
|
|
20241104,153600,815276505,2320,2320,2320,2320,0
|
|
20241104,153500,815276505,2320,2320,2320,2320,0
|
|
20241104,153400,815276505,2320,2320,2320,2320,0
|
|
20241104,153300,815276505,2320,2320,2320,2320,0
|
|
20241104,153200,815276505,2320,2320,2320,2320,0
|
|
20241104,153100,815276505,2320,2320,2320,2320,0
|
|
20241104,153000,815276505,2320,2320,2320,2320,3190
|
|
20241104,152900,807875705,2320,2320,2320,2320,0
|
|
20241104,152800,807875705,2320,2320,2320,2320,0
|
|
20241104,152700,807875705,2320,2320,2320,2320,0
|
|
20241104,152600,807875705,2320,2320,2320,2320,0
|
|
20241104,152500,807875705,2320,2320,2320,2320,0
|
|
20241104,152400,807875705,2320,2320,2320,2320,0
|
|
20241104,152300,807875705,2320,2320,2320,2320,0
|
|
20241104,152200,807875705,2320,2320,2320,2320,0
|
|
20241104,152100,807875705,2320,2320,2320,2320,0
|
|
20241104,152000,807875705,2320,2320,2320,2320,0
|
|
20241104,151900,807875705,2320,2325,2325,2320,1440
|
|
20241104,151800,804530285,2325,2325,2330,2325,2520
|
|
20241104,151700,798671275,2330,2325,2330,2325,131
|
|
20241104,151600,798366695,2330,2325,2330,2325,4363
|
|
20241104,151500,788219530,2325,2325,2325,2325,0
|
|
20241104,151400,788219530,2325,2325,2325,2325,0
|
|
20241104,151300,788219530,2325,2325,2325,2325,5
|
|
20241104,151200,788207905,2330,2330,2330,2330,500
|
|
20241104,151100,787042905,2330,2330,2330,2330,1
|
|
20241104,151000,787040575,2330,2330,2330,2330,0
|
|
20241104,150900,787040575,2330,2330,2330,2330,0
|
|
20241104,150800,787040575,2330,2330,2330,2330,0
|
|
20241104,150700,787040575,2330,2325,2330,2325,1001
|
|
20241104,150600,784713245,2325,2325,2325,2325,1076
|
|
20241104,150500,782211545,2325,2330,2330,2325,101
|
|
20241104,150400,781976715,2330,2330,2330,2330,5
|
|
20241104,150300,781965065,2325,2325,2325,2325,1245
|
|
20241104,150200,779070440,2325,2325,2325,2325,59
|
|
20241104,150100,778933265,2325,2330,2330,2325,1114
|
|
20241104,150000,776342715,2330,2330,2330,2330,5
|
|
20241104,145900,776331065,2330,2325,2330,2325,6
|
|
20241104,145800,776317110,2330,2330,2330,2330,1
|
|
20241104,145700,776314780,2325,2330,2330,2325,761
|
|
20241104,145600,774545095,2325,2325,2325,2325,100
|
|
20241104,145500,774312595,2325,2325,2325,2325,100
|
|
20241104,145400,774080095,2330,2330,2330,2330,0
|
|
20241104,145300,774080095,2330,2330,2330,2330,4
|
|
20241104,145200,774070775,2320,2320,2325,2320,642
|
|
20241104,145100,772580885,2320,2320,2320,2320,82
|
|
20241104,145000,772390645,2320,2320,2325,2320,3742
|
|
20241104,144900,763709180,2325,2325,2325,2325,0
|
|
20241104,144800,763709180,2325,2330,2330,2325,368
|
|
20241104,144700,762853515,2330,2330,2330,2330,10
|
|
20241104,144600,762830215,2330,2330,2330,2330,1
|
|
20241104,144500,762827885,2330,2330,2330,2330,0
|
|
20241104,144400,762827885,2330,2330,2330,2330,0
|
|
20241104,144300,762827885,2330,2330,2330,2330,0
|
|
20241104,144200,762827885,2330,2330,2330,2330,0
|
|
20241104,144100,762827885,2330,2330,2330,2330,4
|
|
20241104,144000,762818565,2330,2330,2330,2330,0
|
|
20241104,143900,762818565,2330,2330,2330,2330,1
|
|
20241104,143800,762816235,2325,2325,2325,2325,10805
|
|
20241104,143700,737694610,2330,2330,2330,2330,67
|
|
20241104,143600,737538500,2330,2330,2330,2330,0
|
|
20241104,143500,737538500,2330,2330,2330,2330,0
|
|
20241104,143400,737538500,2330,2330,2330,2330,0
|
|
20241104,143300,737538500,2330,2330,2330,2330,690
|
|
20241104,143200,735930800,2330,2335,2335,2330,34
|
|
20241104,143100,735851560,2335,2335,2335,2335,100
|
|
20241104,143000,735618060,2335,2335,2335,2335,11
|
|
20241104,142900,735592375,2335,2335,2335,2335,149
|
|
20241104,142800,735244460,2335,2335,2335,2335,1
|
|
20241104,142700,735242125,2335,2335,2335,2335,510
|
|
20241104,142600,734051275,2335,2335,2335,2335,270
|
|
20241104,142500,733420825,2335,2335,2335,2335,0
|
|
20241104,142400,733420825,2335,2335,2335,2335,0
|
|
20241104,142300,733420825,2335,2335,2335,2335,2
|
|
20241104,142200,733416155,2335,2335,2335,2335,2
|
|
20241104,142100,733411485,2330,2335,2335,2330,601
|
|
20241104,142000,732011150,2335,2335,2335,2335,0
|
|
20241104,141900,732011150,2335,2335,2335,2335,1
|
|
20241104,141800,732008815,2335,2335,2335,2335,50
|
|
20241104,141700,731892065,2335,2335,2335,2335,139
|
|
20241104,141600,731567500,2335,2340,2340,2335,408
|
|
20241104,141500,730614805,2340,2340,2340,2340,0
|
|
20241104,141400,730614805,2340,2340,2340,2340,1
|
|
20241104,141300,730612465,2340,2340,2340,2340,3
|
|
20241104,141200,730605445,2335,2335,2335,2335,400
|
|
20241104,141100,729671445,2335,2335,2335,2335,100
|
|
20241104,141000,729437945,2335,2335,2335,2335,1
|
|
20241104,140900,729435610,2340,2340,2340,2340,0
|
|
20241104,140800,729435610,2340,2340,2340,2340,0
|
|
20241104,140700,729435610,2340,2340,2340,2340,0
|
|
20241104,140600,729435610,2340,2340,2340,2340,2057
|
|
20241104,140500,724622230,2340,2340,2340,2340,1
|
|
20241104,140400,724619890,2340,2340,2340,2335,503
|
|
20241104,140300,723445370,2340,2335,2340,2335,600
|
|
20241104,140200,722044360,2335,2335,2335,2335,1
|
|
20241104,140100,722042025,2330,2330,2330,2330,2
|
|
20241104,140000,722037365,2330,2330,2330,2330,50
|
|
20241104,135900,721920865,2340,2340,2340,2340,110
|
|
20241104,135800,721663465,2335,2335,2335,2335,0
|
|
20241104,135700,721663465,2335,2335,2335,2335,3000
|
|
20241104,135600,714658465,2335,2335,2335,2335,0
|
|
20241104,135500,714658465,2335,2335,2335,2335,3
|
|
20241104,135400,714651460,2335,2335,2335,2330,277
|
|
20241104,135300,714006035,2335,2335,2335,2335,17
|
|
20241104,135200,713966340,2335,2335,2335,2335,0
|
|
20241104,135100,713966340,2335,2335,2335,2335,265
|
|
20241104,135000,713347565,2335,2335,2335,2335,0
|
|
20241104,134900,713347565,2335,2335,2335,2335,0
|
|
20241104,134800,713347565,2335,2335,2335,2335,0
|
|
20241104,134700,713347565,2335,2335,2335,2335,0
|
|
20241104,134600,713347565,2335,2335,2335,2335,2
|
|
20241104,134500,713342895,2335,2335,2335,2335,3
|
|
20241104,134400,713335890,2335,2335,2335,2335,1
|
|
20241104,134300,713333555,2340,2340,2340,2340,0
|
|
20241104,134200,713333555,2340,2340,2340,2340,0
|
|
20241104,134100,713333555,2340,2340,2340,2340,0
|
|
20241104,134000,713333555,2340,2340,2340,2340,0
|
|
20241104,133900,713333555,2340,2340,2340,2340,0
|
|
20241104,133800,713333555,2340,2340,2340,2340,257
|
|
20241104,133700,712732175,2340,2340,2340,2340,2
|
|
20241104,133600,712727495,2335,2340,2340,2335,53
|
|
20241104,133500,712603725,2335,2335,2335,2335,18495
|
|
20241104,133400,669417900,2335,2335,2335,2335,408
|
|
20241104,133300,668465220,2335,2335,2335,2335,0
|
|
20241104,133200,668465220,2335,2335,2335,2335,4
|
|
20241104,133100,668455880,2335,2335,2335,2335,0
|
|
20241104,133000,668455880,2335,2335,2340,2335,1302
|
|
20241104,132900,665415705,2340,2340,2340,2340,0
|
|
20241104,132800,665415705,2340,2340,2340,2340,1
|
|
20241104,132700,665413365,2340,2340,2340,2340,4
|
|
20241104,132600,665404005,2340,2340,2340,2340,1
|
|
20241104,132500,665401665,2335,2335,2335,2335,2500
|
|
20241104,132400,659564165,2335,2335,2335,2335,100
|
|
20241104,132300,659330665,2340,2340,2340,2340,0
|
|
20241104,132200,659330665,2340,2340,2340,2340,0
|
|
20241104,132100,659330665,2340,2335,2340,2335,65
|
|
20241104,132000,659178830,2335,2335,2335,2335,5
|
|
20241104,131900,659167155,2340,2340,2340,2340,1
|
|
20241104,131800,659164815,2340,2340,2340,2340,2
|
|
20241104,131700,659160135,2340,2340,2340,2340,7
|
|
20241104,131600,659143755,2340,2340,2340,2340,0
|
|
20241104,131500,659143755,2340,2340,2340,2340,1
|
|
20241104,131400,659141415,2340,2340,2340,2340,0
|
|
20241104,131300,659141415,2340,2340,2340,2340,1
|
|
20241104,131200,659139075,2340,2340,2340,2340,258
|
|
20241104,131100,658535355,2340,2340,2340,2340,0
|
|
20241104,131000,658535355,2340,2340,2340,2340,2
|
|
20241104,130900,658530675,2340,2340,2340,2340,1
|
|
20241104,130800,658528335,2340,2340,2340,2340,203
|
|
20241104,130700,658053315,2340,2340,2340,2340,0
|
|
20241104,130600,658053315,2340,2340,2340,2340,467
|
|
20241104,130500,656960535,2340,2340,2340,2340,0
|
|
20241104,130400,656960535,2340,2340,2340,2340,4
|
|
20241104,130300,656951175,2335,2335,2335,2335,6
|
|
20241104,130200,656937165,2335,2335,2335,2335,26
|
|
20241104,130100,656876455,2335,2335,2335,2335,134
|
|
20241104,130000,656563565,2340,2340,2340,2340,3
|
|
20241104,125900,656556545,2335,2340,2340,2335,3579
|
|
20241104,125800,648199565,2340,2340,2340,2340,1
|
|
20241104,125700,648197225,2335,2335,2335,2335,1105
|
|
20241104,125600,645617050,2335,2335,2335,2335,0
|
|
20241104,125500,645617050,2335,2325,2335,2325,3029
|
|
20241104,125400,638544865,2325,2325,2325,2325,1
|
|
20241104,125300,638542540,2325,2325,2325,2325,1
|
|
20241104,125200,638540215,2335,2335,2335,2335,0
|
|
20241104,125100,638540215,2335,2335,2335,2335,1002
|
|
20241104,125000,636200545,2335,2335,2335,2335,2
|
|
20241104,124900,636195875,2335,2335,2335,2335,2
|
|
20241104,124800,636191205,2330,2330,2330,2330,2310
|
|
20241104,124700,630808905,2330,2330,2330,2330,0
|
|
20241104,124600,630808905,2330,2330,2330,2330,4
|
|
20241104,124500,630799585,2330,2330,2330,2330,10
|
|
20241104,124400,630776285,2330,2330,2330,2330,9
|
|
20241104,124300,630755315,2330,2330,2330,2330,239
|
|
20241104,124200,630198445,2330,2330,2330,2330,1
|
|
20241104,124100,630196115,2330,2330,2330,2330,3
|
|
20241104,124000,630189125,2330,2320,2330,2320,18
|
|
20241104,123900,630147285,2330,2330,2330,2330,0
|
|
20241104,123800,630147285,2330,2330,2330,2330,0
|
|
20241104,123700,630147285,2330,2330,2330,2330,3
|
|
20241104,123600,630140295,2335,2335,2335,2335,0
|
|
20241104,123500,630140295,2335,2330,2335,2330,2
|
|
20241104,123400,630135630,2320,2320,2335,2320,14
|
|
20241104,123300,630103135,2335,2335,2335,2335,3
|
|
20241104,123200,630096130,2335,2335,2335,2335,2
|
|
20241104,123100,630091460,2335,2335,2335,2335,2
|
|
20241104,123000,630086790,2335,2335,2335,2335,1
|
|
20241104,122900,630084455,2320,2320,2320,2320,0
|
|
20241104,122800,630084455,2320,2335,2335,2320,2
|
|
20241104,122700,630079800,2320,2320,2320,2320,5
|
|
20241104,122600,630068200,2335,2335,2335,2335,0
|
|
20241104,122500,630068200,2335,2335,2335,2335,0
|
|
20241104,122400,630068200,2335,2335,2335,2335,1
|
|
20241104,122300,630065865,2330,2335,2335,2320,1684
|
|
20241104,122200,626157800,2335,2335,2335,2335,35
|
|
20241104,122100,626076075,2335,2330,2335,2330,32
|
|
20241104,122000,626001510,2330,2335,2335,2330,213
|
|
20241104,121900,625505160,2335,2335,2335,2335,460
|
|
20241104,121800,624431060,2335,2335,2335,2335,0
|
|
20241104,121700,624431060,2335,2335,2335,2335,0
|
|
20241104,121600,624431060,2335,2335,2335,2335,1
|
|
20241104,121500,624428725,2330,2330,2330,2330,750
|
|
20241104,121400,622681225,2330,2330,2330,2330,2
|
|
20241104,121300,622676565,2330,2330,2330,2330,1
|
|
20241104,121200,622674235,2330,2330,2330,2330,54
|
|
20241104,121100,622548415,2330,2330,2330,2330,1
|
|
20241104,121000,622546085,2330,2330,2330,2330,1
|
|
20241104,120900,622543755,2330,2330,2330,2330,10
|
|
20241104,120800,622520455,2330,2330,2330,2330,1
|
|
20241104,120700,622518125,2320,2325,2325,2320,1672
|
|
20241104,120600,618638980,2330,2330,2330,2330,1
|
|
20241104,120500,618636650,2335,2335,2335,2335,2
|
|
20241104,120400,618631980,2335,2335,2335,2320,3
|
|
20241104,120300,618624990,2335,2330,2335,2330,92
|
|
20241104,120200,618410470,2330,2330,2330,2330,0
|
|
20241104,120100,618410470,2330,2330,2330,2330,1
|
|
20241104,120000,618408140,2325,2325,2325,2325,0
|
|
20241104,115900,618408140,2325,2325,2325,2325,5012
|
|
20241104,115800,606755240,2330,2330,2330,2330,97
|
|
20241104,115700,606529230,2330,2330,2330,2330,0
|
|
20241104,115600,606529230,2330,2330,2330,2330,2
|
|
20241104,115500,606524570,2330,2330,2330,2330,22
|
|
20241104,115400,606473310,2330,2335,2335,2330,1600
|
|
20241104,115300,602745305,2335,2335,2335,2335,1
|
|
20241104,115200,602742970,2335,2335,2335,2335,10
|
|
20241104,115100,602719620,2335,2335,2335,2335,0
|
|
20241104,115000,602719620,2335,2335,2335,2335,1111
|
|
20241104,114900,600125435,2340,2340,2340,2340,0
|
|
20241104,114800,600125435,2340,2340,2340,2340,0
|
|
20241104,114700,600125435,2340,2340,2340,2340,12
|
|
20241104,114600,600097355,2340,2340,2340,2340,2
|
|
20241104,114500,600092675,2340,2340,2340,2340,1
|
|
20241104,114400,600090335,2340,2340,2340,2340,214
|
|
20241104,114300,599589575,2340,2340,2340,2340,214
|
|
20241104,114200,599088815,2340,2335,2340,2335,87
|
|
20241104,114100,598885590,2335,2335,2335,2335,0
|
|
20241104,114000,598885590,2335,2335,2335,2335,2
|
|
20241104,113900,598880920,2340,2335,2340,2335,213
|
|
20241104,113800,598383000,2340,2340,2340,2340,1
|
|
20241104,113700,598380660,2340,2340,2340,2340,2
|
|
20241104,113600,598375980,2340,2335,2340,2335,2151
|
|
20241104,113500,593353390,2335,2335,2335,2335,2
|
|
20241104,113400,593348720,2335,2335,2335,2335,0
|
|
20241104,113300,593348720,2335,2335,2335,2335,1
|
|
20241104,113200,593346385,2330,2330,2330,2330,486
|
|
20241104,113100,592214005,2335,2335,2335,2335,0
|
|
20241104,113000,592214005,2335,2335,2335,2335,0
|
|
20241104,112900,592214005,2335,2335,2335,2335,1
|
|
20241104,112800,592211670,2335,2335,2335,2335,2
|
|
20241104,112700,592207000,2330,2335,2335,2330,21
|
|
20241104,112600,592158065,2330,2330,2330,2330,2
|
|
20241104,112500,592153405,2320,2320,2320,2320,1009
|
|
20241104,112400,589812525,2330,2330,2330,2330,4246
|
|
20241104,112300,579919345,2325,2325,2325,2325,824
|
|
20241104,112200,578003545,2320,2320,2320,2320,0
|
|
20241104,112100,578003545,2320,2320,2320,2320,371
|
|
20241104,112000,577142825,2320,2325,2325,2320,82
|
|
20241104,111900,576952575,2325,2325,2325,2325,11
|
|
20241104,111800,576927000,2325,2325,2330,2325,750
|
|
20241104,111700,575183245,2330,2330,2330,2330,2
|
|
20241104,111600,575178585,2325,2330,2330,2325,506
|
|
20241104,111500,574002105,2330,2330,2330,2330,13
|
|
20241104,111400,573971815,2330,2330,2330,2330,0
|
|
20241104,111300,573971815,2330,2330,2330,2330,5
|
|
20241104,111200,573960165,2330,2330,2330,2330,22
|
|
20241104,111100,573908905,2330,2325,2330,2325,89
|
|
20241104,111000,573701975,2330,2330,2330,2330,3
|
|
20241104,110900,573694985,2330,2330,2330,2330,7
|
|
20241104,110800,573678675,2335,2335,2335,2335,1
|
|
20241104,110700,573676340,2335,2335,2335,2335,3
|
|
20241104,110600,573669335,2335,2335,2335,2335,20
|
|
20241104,110500,573622635,2335,2335,2335,2335,100
|
|
20241104,110400,573389135,2335,2335,2335,2335,18
|
|
20241104,110300,573347105,2335,2330,2335,2330,1267
|
|
20241104,110200,570394990,2330,2330,2330,2330,1
|
|
20241104,110100,570392660,2315,2320,2335,2315,2533
|
|
20241104,110000,564518275,2335,2325,2335,2325,11
|
|
20241104,105900,564492690,2335,2340,2340,2330,5
|
|
20241104,105800,564481025,2325,2340,2340,2325,728
|
|
20241104,105700,562785275,2340,2340,2340,2340,120
|
|
20241104,105600,562504475,2340,2320,2340,2320,860
|
|
20241104,105500,560495650,2315,2320,2320,2315,6295
|
|
20241104,105400,545920175,2320,2315,2320,2315,5128
|
|
20241104,105300,534048825,2320,2320,2320,2320,1237
|
|
20241104,105200,531178985,2320,2340,2340,2320,3102
|
|
20241104,105100,523980305,2340,2340,2340,2340,106
|
|
20241104,105000,523732265,2325,2340,2340,2325,1314
|
|
20241104,104900,520677065,2340,2340,2340,2340,2
|
|
20241104,104800,520672385,2335,2335,2335,2335,1014
|
|
20241104,104700,518304695,2335,2325,2335,2325,2350
|
|
20241104,104600,512822250,2330,2330,2330,2330,4
|
|
20241104,104500,512812930,2320,2330,2330,2320,575
|
|
20241104,104400,511478880,2335,2325,2335,2325,708
|
|
20241104,104300,509832770,2330,2330,2330,2330,743
|
|
20241104,104200,508101580,2325,2315,2340,2315,13835
|
|
20241104,104100,475976770,2315,2315,2315,2315,120
|
|
20241104,104000,475698970,2315,2310,2315,2310,586
|
|
20241104,103900,474344230,2315,2305,2315,2305,80
|
|
20241104,103800,474159465,2310,2310,2310,2310,479
|
|
20241104,103700,473052975,2310,2310,2310,2310,9
|
|
20241104,103600,473032185,2300,2310,2310,2300,793
|
|
20241104,103500,471207270,2310,2310,2310,2310,0
|
|
20241104,103400,471207270,2310,2310,2310,2310,4
|
|
20241104,103300,471198030,2310,2310,2310,2310,0
|
|
20241104,103200,471198030,2310,2310,2310,2310,1
|
|
20241104,103100,471195720,2310,2310,2310,2310,1001
|
|
20241104,103000,468883410,2300,2310,2310,2300,45
|
|
20241104,102900,468779900,2305,2305,2305,2305,822
|
|
20241104,102800,466885190,2310,2310,2310,2310,1
|
|
20241104,102700,466882880,2305,2305,2305,2305,120
|
|
20241104,102600,466606280,2310,2310,2310,2310,0
|
|
20241104,102500,466606280,2310,2310,2310,2305,265
|
|
20241104,102400,465995445,2310,2310,2310,2310,652
|
|
20241104,102300,464489325,2310,2305,2310,2305,2800
|
|
20241104,102200,458021365,2305,2305,2310,2305,943
|
|
20241104,102100,455847745,2310,2310,2310,2310,422
|
|
20241104,102000,454872925,2305,2305,2305,2305,5
|
|
20241104,101900,454861400,2310,2310,2310,2305,1352
|
|
20241104,101800,451743280,2310,2310,2310,2310,1
|
|
20241104,101700,451740970,2300,2300,2300,2300,100
|
|
20241104,101600,451510970,2300,2310,2310,2300,2015
|
|
20241104,101500,446876320,2310,2305,2310,2305,557
|
|
20241104,101400,445592415,2310,2310,2310,2310,2
|
|
20241104,101300,445587795,2305,2305,2305,2305,206
|
|
20241104,101200,445112965,2305,2305,2305,2305,4483
|
|
20241104,101100,434779650,2300,2305,2305,2300,1850
|
|
20241104,101000,430524570,2305,2305,2305,2305,501
|
|
20241104,100900,429369765,2300,2300,2300,2300,0
|
|
20241104,100800,429369765,2300,2300,2305,2300,7179
|
|
20241104,100700,412858060,2295,2295,2295,2295,100
|
|
20241104,100600,412628560,2300,2295,2300,2295,1299
|
|
20241104,100500,409647335,2295,2295,2295,2295,2
|
|
20241104,100400,409642745,2290,2290,2290,2290,174
|
|
20241104,100300,409244285,2285,2290,2290,2285,31
|
|
20241104,100200,409173330,2290,2295,2295,2290,257
|
|
20241104,100100,408584695,2295,2295,2295,2295,63
|
|
20241104,100000,408440110,2295,2295,2295,2290,4175
|
|
20241104,095900,398858535,2290,2290,2290,2290,50
|
|
20241104,095800,398744035,2295,2290,2295,2290,198
|
|
20241104,095700,398290565,2295,2295,2295,2295,2
|
|
20241104,095600,398285975,2290,2290,2290,2290,206
|
|
20241104,095500,397814235,2290,2290,2290,2290,163
|
|
20241104,095400,397440965,2290,2290,2290,2290,6
|
|
20241104,095300,397427225,2290,2290,2290,2290,663
|
|
20241104,095200,395908955,2290,2290,2290,2290,91
|
|
20241104,095100,395700565,2285,2290,2290,2285,214
|
|
20241104,095000,395211005,2285,2285,2285,2285,107
|
|
20241104,094900,394966510,2285,2290,2290,2285,673
|
|
20241104,094800,393426695,2290,2290,2290,2290,3855
|
|
20241104,094700,384598745,2290,2285,2290,2285,365
|
|
20241104,094600,383764655,2285,2285,2285,2285,32
|
|
20241104,094500,383691535,2285,2275,2285,2275,1349
|
|
20241104,094400,380618575,2275,2275,2275,2275,606
|
|
20241104,094300,379239925,2275,2275,2275,2270,469
|
|
20241104,094200,378175180,2275,2270,2275,2265,8816
|
|
20241104,094100,358182645,2275,2290,2290,2275,7931
|
|
20241104,094000,340130130,2290,2300,2300,2290,22
|
|
20241104,093900,340079740,2280,2290,2295,2280,1846
|
|
20241104,093800,335855635,2295,2290,2295,2285,120
|
|
20241104,093700,335581210,2295,2295,2295,2295,79
|
|
20241104,093600,335399905,2295,2300,2300,2290,606
|
|
20241104,093500,334009505,2300,2300,2300,2300,1193
|
|
20241104,093400,331265605,2295,2295,2295,2290,1257
|
|
20241104,093300,328384790,2295,2280,2295,2280,3498
|
|
20241104,093200,320391545,2285,2285,2285,2285,31
|
|
20241104,093100,320320710,2285,2285,2285,2285,3
|
|
20241104,093000,320313855,2275,2285,2285,2275,230
|
|
20241104,092900,319788780,2285,2285,2285,2275,1995
|
|
20241104,092800,315241675,2285,2285,2285,2285,20
|
|
20241104,092700,315195975,2285,2275,2285,2275,631
|
|
20241104,092600,313759440,2280,2295,2295,2280,6588
|
|
20241104,092500,298731290,2295,2300,2300,2295,14
|
|
20241104,092400,298699100,2300,2300,2300,2300,25
|
|
20241104,092300,298641600,2300,2305,2305,2280,3750
|
|
20241104,092200,290054770,2300,2280,2300,2280,4447
|
|
20241104,092100,279888115,2275,2265,2275,2265,3844
|
|
20241104,092000,271172000,2265,2270,2275,2265,1534
|
|
20241104,091900,267691440,2270,2290,2300,2270,20469
|
|
20241104,091800,220977770,2290,2315,2315,2290,9280
|
|
20241104,091700,199692960,2315,2315,2315,2295,8078
|
|
20241104,091600,181046815,2320,2315,2320,2315,1115
|
|
20241104,091500,178465330,2315,2315,2315,2315,362
|
|
20241104,091400,177627300,2315,2290,2320,2290,4619
|
|
20241104,091300,167045975,2290,2295,2295,2280,6915
|
|
20241104,091200,151212860,2295,2310,2325,2290,15349
|
|
20241104,091100,115925940,2305,2310,2315,2300,5894
|
|
20241104,091000,102345545,2310,2325,2325,2310,7707
|
|
20241104,090900,84502225,2350,2330,2350,2325,4361
|
|
20241104,090800,74359110,2340,2345,2350,2330,6210
|
|
20241104,090700,59827630,2370,2345,2370,2340,1268
|
|
20241104,090600,56855405,2345,2355,2370,2345,3750
|
|
20241104,090500,48056015,2375,2370,2380,2345,8834
|
|
20241104,090400,27271360,2370,2380,2405,2370,55
|
|
20241104,090300,27140700,2405,2380,2405,2380,101
|
|
20241104,090200,26900295,2415,2415,2415,2385,2611
|
|
20241104,090100,20609730,2415,2415,2430,2380,2550
|
|
20241104,090000,14474875,2415,2440,2440,2415,5853
|