631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192800,983624400,2300,2300,2300,2300,7855
|
|
20241108,192700,983624400,2300,2300,2300,2300,0
|
|
20241108,192600,983624400,2300,2300,2300,2300,0
|
|
20241108,192500,983624400,2300,2300,2300,2300,0
|
|
20241108,192400,983624400,2300,2300,2300,2300,0
|
|
20241108,192300,983624400,2300,2300,2300,2300,0
|
|
20241108,192200,983624400,2300,2300,2300,2300,0
|
|
20241108,192100,983624400,2300,2300,2300,2300,0
|
|
20241108,192000,983624400,2300,2300,2300,2300,0
|
|
20241108,191900,983624400,2300,2300,2300,2300,0
|
|
20241108,191800,983624400,2300,2300,2300,2300,0
|
|
20241108,191700,983624400,2300,2300,2300,2300,0
|
|
20241108,191600,983624400,2300,2300,2300,2300,0
|
|
20241108,191500,983624400,2300,2300,2300,2300,0
|
|
20241108,191400,983624400,2300,2300,2300,2300,0
|
|
20241108,191300,983624400,2300,2300,2300,2300,0
|
|
20241108,191200,983624400,2300,2300,2300,2300,0
|
|
20241108,191100,983624400,2300,2300,2300,2300,0
|
|
20241108,191000,983624400,2300,2300,2300,2300,0
|
|
20241108,190900,983624400,2300,2300,2300,2300,0
|
|
20241108,190800,983624400,2300,2300,2300,2300,0
|
|
20241108,190700,983624400,2300,2300,2300,2300,0
|
|
20241108,190600,983624400,2300,2300,2300,2300,0
|
|
20241108,190500,983624400,2300,2300,2300,2300,0
|
|
20241108,190400,983624400,2300,2300,2300,2300,0
|
|
20241108,190300,983624400,2300,2300,2300,2300,0
|
|
20241108,190200,983624400,2300,2300,2300,2300,0
|
|
20241108,190100,983624400,2300,2300,2300,2300,0
|
|
20241108,190000,983624400,2300,2300,2300,2300,0
|
|
20241108,185900,983624400,2300,2300,2300,2300,0
|
|
20241108,185800,983624400,2300,2300,2300,2300,7855
|
|
20241108,185700,983624400,2300,2300,2300,2300,0
|
|
20241108,185600,983624400,2300,2300,2300,2300,0
|
|
20241108,185500,983624400,2300,2300,2300,2300,0
|
|
20241108,185400,983624400,2300,2300,2300,2300,0
|
|
20241108,185300,983624400,2300,2300,2300,2300,0
|
|
20241108,185200,983624400,2300,2300,2300,2300,0
|
|
20241108,185100,983624400,2300,2300,2300,2300,0
|
|
20241108,185000,983624400,2300,2300,2300,2300,0
|
|
20241108,184900,983624400,2300,2300,2300,2300,0
|
|
20241108,184800,983624400,2300,2300,2300,2300,0
|
|
20241108,184700,983624400,2300,2300,2300,2300,0
|
|
20241108,184600,983624400,2300,2300,2300,2300,0
|
|
20241108,184500,983624400,2300,2300,2300,2300,0
|
|
20241108,184400,983624400,2300,2300,2300,2300,0
|
|
20241108,184300,983624400,2300,2300,2300,2300,0
|
|
20241108,184200,983624400,2300,2300,2300,2300,0
|
|
20241108,184100,983624400,2300,2300,2300,2300,0
|
|
20241108,184000,983624400,2300,2300,2300,2300,0
|
|
20241108,183900,983624400,2300,2300,2300,2300,0
|
|
20241108,183800,983624400,2300,2300,2300,2300,0
|
|
20241108,183700,983624400,2300,2300,2300,2300,0
|
|
20241108,183600,983624400,2300,2300,2300,2300,0
|
|
20241108,183500,983624400,2300,2300,2300,2300,0
|
|
20241108,183400,983624400,2300,2300,2300,2300,0
|
|
20241108,183300,983624400,2300,2300,2300,2300,0
|
|
20241108,183200,983624400,2300,2300,2300,2300,0
|
|
20241108,183100,983624400,2300,2300,2300,2300,0
|
|
20241108,183000,983624400,2300,2300,2300,2300,0
|
|
20241108,182900,983624400,2300,2300,2300,2300,0
|
|
20241108,182800,983624400,2300,2300,2300,2300,7855
|
|
20241108,182700,983624400,2300,2300,2300,2300,0
|
|
20241108,182600,983624400,2300,2300,2300,2300,0
|
|
20241108,182500,983624400,2300,2300,2300,2300,0
|
|
20241108,182400,983624400,2300,2300,2300,2300,0
|
|
20241108,182300,983624400,2300,2300,2300,2300,0
|
|
20241108,182200,983624400,2300,2300,2300,2300,0
|
|
20241108,182100,983624400,2300,2300,2300,2300,0
|
|
20241108,182000,983624400,2300,2300,2300,2300,0
|
|
20241108,181900,983624400,2300,2300,2300,2300,0
|
|
20241108,181800,983624400,2300,2300,2300,2300,0
|
|
20241108,181700,983624400,2300,2300,2300,2300,0
|
|
20241108,181600,983624400,2300,2300,2300,2300,0
|
|
20241108,181500,983624400,2300,2300,2300,2300,0
|
|
20241108,181400,983624400,2300,2300,2300,2300,0
|
|
20241108,181300,983624400,2300,2300,2300,2300,0
|
|
20241108,181200,983624400,2300,2300,2300,2300,0
|
|
20241108,181100,983624400,2300,2300,2300,2300,0
|
|
20241108,181000,983624400,2300,2300,2300,2300,0
|
|
20241108,180900,983624400,2300,2300,2300,2300,0
|
|
20241108,180800,983624400,2300,2300,2300,2300,0
|
|
20241108,180700,983624400,2300,2300,2300,2300,0
|
|
20241108,180600,983624400,2300,2300,2300,2300,0
|
|
20241108,180500,983624400,2300,2300,2300,2300,0
|
|
20241108,180400,983624400,2300,2300,2300,2300,0
|
|
20241108,180300,983624400,2300,2300,2300,2300,0
|
|
20241108,180200,983624400,2300,2300,2300,2300,0
|
|
20241108,180100,983624400,2300,2300,2300,2300,0
|
|
20241108,180000,983624400,2300,2300,2300,2300,0
|
|
20241108,175900,983624400,2300,2300,2300,2300,0
|
|
20241108,175800,983624400,2300,2300,2300,2300,7855
|
|
20241108,175700,983624400,2300,2300,2300,2300,0
|
|
20241108,175600,983624400,2300,2300,2300,2300,0
|
|
20241108,175500,983624400,2300,2300,2300,2300,0
|
|
20241108,175400,983624400,2300,2300,2300,2300,0
|
|
20241108,175300,983624400,2300,2300,2300,2300,0
|
|
20241108,175200,983624400,2300,2300,2300,2300,0
|
|
20241108,175100,983624400,2300,2300,2300,2300,0
|
|
20241108,175000,983624400,2300,2300,2300,2300,0
|
|
20241108,174900,983624400,2300,2300,2300,2300,0
|
|
20241108,174800,983624400,2300,2300,2300,2300,0
|
|
20241108,174700,983624400,2300,2300,2300,2300,0
|
|
20241108,174600,983624400,2300,2300,2300,2300,0
|
|
20241108,174500,983624400,2300,2300,2300,2300,0
|
|
20241108,174400,983624400,2300,2300,2300,2300,0
|
|
20241108,174300,983624400,2300,2300,2300,2300,0
|
|
20241108,174200,983624400,2300,2300,2300,2300,0
|
|
20241108,174100,983624400,2300,2300,2300,2300,0
|
|
20241108,174000,983624400,2300,2300,2300,2300,0
|
|
20241108,173900,983624400,2300,2300,2300,2300,0
|
|
20241108,173800,983624400,2300,2300,2300,2300,0
|
|
20241108,173700,983624400,2300,2300,2300,2300,0
|
|
20241108,173600,983624400,2300,2300,2300,2300,0
|
|
20241108,173500,983624400,2300,2300,2300,2300,0
|
|
20241108,173400,983624400,2300,2300,2300,2300,0
|
|
20241108,173300,983624400,2300,2300,2300,2300,0
|
|
20241108,173200,983624400,2300,2300,2300,2300,0
|
|
20241108,173100,983624400,2300,2300,2300,2300,0
|
|
20241108,173000,983624400,2300,2300,2300,2300,0
|
|
20241108,172900,983624400,2300,2300,2300,2300,0
|
|
20241108,172800,983624400,2300,2300,2300,2300,7855
|
|
20241108,172700,983624400,2300,2300,2300,2300,0
|
|
20241108,172600,983624400,2300,2300,2300,2300,0
|
|
20241108,172500,983624400,2300,2300,2300,2300,0
|
|
20241108,172400,983624400,2300,2300,2300,2300,0
|
|
20241108,172300,983624400,2300,2300,2300,2300,0
|
|
20241108,172200,983624400,2300,2300,2300,2300,0
|
|
20241108,172100,983624400,2300,2300,2300,2300,0
|
|
20241108,172000,983624400,2300,2300,2300,2300,0
|
|
20241108,171900,983624400,2300,2300,2300,2300,0
|
|
20241108,171800,983624400,2300,2300,2300,2300,0
|
|
20241108,171700,983624400,2300,2300,2300,2300,0
|
|
20241108,171600,983624400,2300,2300,2300,2300,0
|
|
20241108,171500,983624400,2300,2300,2300,2300,0
|
|
20241108,171400,983624400,2300,2300,2300,2300,0
|
|
20241108,171300,983624400,2300,2300,2300,2300,0
|
|
20241108,171200,983624400,2300,2300,2300,2300,0
|
|
20241108,171100,983624400,2300,2300,2300,2300,0
|
|
20241108,171000,983624400,2300,2300,2300,2300,0
|
|
20241108,170900,983624400,2300,2300,2300,2300,0
|
|
20241108,170800,983624400,2300,2300,2300,2300,0
|
|
20241108,170700,983624400,2300,2300,2300,2300,0
|
|
20241108,170600,983624400,2300,2300,2300,2300,0
|
|
20241108,170500,983624400,2300,2300,2300,2300,0
|
|
20241108,170400,983624400,2300,2300,2300,2300,0
|
|
20241108,170300,983624400,2300,2300,2300,2300,0
|
|
20241108,170200,983624400,2300,2300,2300,2300,0
|
|
20241108,170100,983624400,2300,2300,2300,2300,0
|
|
20241108,170000,983624400,2300,2300,2300,2300,0
|
|
20241108,165900,983624400,2300,2300,2300,2300,0
|
|
20241108,165800,983624400,2300,2300,2300,2300,7855
|
|
20241108,165700,983624400,2300,2300,2300,2300,0
|
|
20241108,165600,983624400,2300,2300,2300,2300,0
|
|
20241108,165500,983624400,2300,2300,2300,2300,0
|
|
20241108,165400,983624400,2300,2300,2300,2300,0
|
|
20241108,165300,983624400,2300,2300,2300,2300,0
|
|
20241108,165200,983624400,2300,2300,2300,2300,0
|
|
20241108,165100,983624400,2300,2300,2300,2300,0
|
|
20241108,165000,983624400,2300,2300,2300,2300,0
|
|
20241108,164900,983624400,2300,2300,2300,2300,0
|
|
20241108,164800,983624400,2300,2300,2300,2300,0
|
|
20241108,164700,983624400,2300,2300,2300,2300,0
|
|
20241108,164600,983624400,2300,2300,2300,2300,0
|
|
20241108,164500,983624400,2300,2300,2300,2300,0
|
|
20241108,164400,983624400,2300,2300,2300,2300,0
|
|
20241108,164300,983624400,2300,2300,2300,2300,0
|
|
20241108,164200,983624400,2300,2300,2300,2300,0
|
|
20241108,164100,983624400,2300,2300,2300,2300,0
|
|
20241108,164000,983624400,2300,2300,2300,2300,0
|
|
20241108,163900,983624400,2300,2300,2300,2300,0
|
|
20241108,163800,983624400,2300,2300,2300,2300,0
|
|
20241108,163700,983624400,2300,2300,2300,2300,0
|
|
20241108,163600,983624400,2300,2300,2300,2300,0
|
|
20241108,163500,983624400,2300,2300,2300,2300,0
|
|
20241108,163400,983624400,2300,2300,2300,2300,0
|
|
20241108,163300,983624400,2300,2300,2300,2300,0
|
|
20241108,163200,983624400,2300,2300,2300,2300,0
|
|
20241108,163100,983624400,2300,2300,2300,2300,0
|
|
20241108,163000,983624400,2300,2300,2300,2300,0
|
|
20241108,162900,983624400,2300,2300,2300,2300,0
|
|
20241108,162800,983624400,2300,2300,2300,2300,7855
|
|
20241108,162700,983624400,2300,2300,2300,2300,0
|
|
20241108,162600,983624400,2300,2300,2300,2300,0
|
|
20241108,162500,983624400,2300,2300,2300,2300,0
|
|
20241108,162400,983624400,2300,2300,2300,2300,0
|
|
20241108,162300,983624400,2300,2300,2300,2300,0
|
|
20241108,162200,983624400,2300,2300,2300,2300,0
|
|
20241108,162100,983624400,2300,2300,2300,2300,0
|
|
20241108,162000,983624400,2300,2300,2300,2300,0
|
|
20241108,161900,983624400,2300,2300,2300,2300,0
|
|
20241108,161800,983624400,2300,2300,2300,2300,0
|
|
20241108,161700,983624400,2300,2300,2300,2300,0
|
|
20241108,161600,983624400,2300,2300,2300,2300,0
|
|
20241108,161500,983624400,2300,2300,2300,2300,0
|
|
20241108,161400,983624400,2300,2300,2300,2300,0
|
|
20241108,161300,983624400,2300,2300,2300,2300,0
|
|
20241108,161200,983624400,2300,2300,2300,2300,0
|
|
20241108,161100,983624400,2300,2300,2300,2300,0
|
|
20241108,161000,983624400,2300,2300,2300,2300,0
|
|
20241108,160900,983624400,2300,2300,2300,2300,0
|
|
20241108,160800,983624400,2300,2300,2300,2300,0
|
|
20241108,160700,983624400,2300,2300,2300,2300,0
|
|
20241108,160600,983624400,2300,2300,2300,2300,0
|
|
20241108,160500,983624400,2300,2300,2300,2300,0
|
|
20241108,160400,983624400,2300,2300,2300,2300,0
|
|
20241108,160300,983624400,2300,2300,2300,2300,0
|
|
20241108,160200,983624400,2300,2300,2300,2300,0
|
|
20241108,160100,983624400,2300,2300,2300,2300,0
|
|
20241108,160000,983624400,2300,2300,2300,2300,0
|
|
20241108,155900,983624400,2300,2300,2300,2300,0
|
|
20241108,155800,983624400,2300,2300,2300,2300,7855
|
|
20241108,155700,983624400,2300,2300,2300,2300,0
|
|
20241108,155600,983624400,2300,2300,2300,2300,0
|
|
20241108,155500,983624400,2300,2300,2300,2300,0
|
|
20241108,155400,983624400,2300,2300,2300,2300,0
|
|
20241108,155300,983624400,2300,2300,2300,2300,0
|
|
20241108,155200,983624400,2300,2300,2300,2300,0
|
|
20241108,155100,983624400,2300,2300,2300,2300,0
|
|
20241108,155000,983624400,2300,2300,2300,2300,0
|
|
20241108,154900,983624400,2300,2300,2300,2300,0
|
|
20241108,154800,983624400,2300,2300,2300,2300,0
|
|
20241108,154700,983624400,2300,2300,2300,2300,0
|
|
20241108,154600,983624400,2300,2300,2300,2300,0
|
|
20241108,154500,983624400,2300,2300,2300,2300,0
|
|
20241108,154400,983624400,2300,2300,2300,2300,0
|
|
20241108,154300,983624400,2300,2300,2300,2300,0
|
|
20241108,154200,983624400,2300,2300,2300,2300,0
|
|
20241108,154100,983624400,2300,2300,2300,2300,0
|
|
20241108,154000,983624400,2300,2300,2300,2300,0
|
|
20241108,153900,983624400,2300,2300,2300,2300,0
|
|
20241108,153800,983624400,2300,2300,2300,2300,0
|
|
20241108,153700,983624400,2300,2300,2300,2300,0
|
|
20241108,153600,983624400,2300,2300,2300,2300,0
|
|
20241108,153500,983624400,2300,2300,2300,2300,0
|
|
20241108,153400,983624400,2300,2300,2300,2300,0
|
|
20241108,153300,983624400,2300,2300,2300,2300,0
|
|
20241108,153200,983624400,2300,2300,2300,2300,0
|
|
20241108,153100,983624400,2300,2300,2300,2300,0
|
|
20241108,153000,983624400,2300,2300,2300,2300,7855
|
|
20241108,152900,965557900,2305,2305,2305,2305,0
|
|
20241108,152800,965557900,2305,2305,2305,2305,0
|
|
20241108,152700,965557900,2305,2305,2305,2305,0
|
|
20241108,152600,965557900,2305,2305,2305,2305,0
|
|
20241108,152500,965557900,2305,2305,2305,2305,0
|
|
20241108,152400,965557900,2305,2305,2305,2305,0
|
|
20241108,152300,965557900,2305,2305,2305,2305,0
|
|
20241108,152200,965557900,2305,2305,2305,2305,0
|
|
20241108,152100,965557900,2305,2305,2305,2305,0
|
|
20241108,152000,965557900,2305,2305,2305,2305,0
|
|
20241108,151900,965557900,2305,2310,2315,2305,17981
|
|
20241108,151800,924067210,2310,2320,2320,2310,527
|
|
20241108,151700,922847185,2315,2315,2315,2315,0
|
|
20241108,151600,922847185,2315,2315,2315,2315,1200
|
|
20241108,151500,920069185,2315,2315,2315,2310,15
|
|
20241108,151400,920034475,2315,2315,2315,2310,5267
|
|
20241108,151300,907842120,2310,2310,2315,2310,383
|
|
20241108,151200,906957370,2315,2315,2315,2315,10
|
|
20241108,151100,906934220,2310,2315,2315,2310,2747
|
|
20241108,151000,900575415,2320,2320,2320,2320,0
|
|
20241108,150900,900575415,2320,2320,2320,2315,1473
|
|
20241108,150800,897165235,2320,2320,2320,2320,359
|
|
20241108,150700,896332355,2320,2320,2320,2320,300
|
|
20241108,150600,895636355,2320,2315,2320,2315,301
|
|
20241108,150500,894939535,2320,2320,2320,2320,0
|
|
20241108,150400,894939535,2320,2310,2320,2310,1723
|
|
20241108,150300,890954380,2320,2320,2320,2315,1609
|
|
20241108,150200,887229530,2320,2315,2320,2315,501
|
|
20241108,150100,886069710,2320,2320,2320,2320,5
|
|
20241108,150000,886058110,2320,2315,2320,2315,2401
|
|
20241108,145900,880499790,2320,2320,2320,2320,4
|
|
20241108,145800,880490510,2320,2320,2320,2320,1
|
|
20241108,145700,880488190,2320,2320,2320,2320,400
|
|
20241108,145600,879560190,2320,2320,2320,2320,52
|
|
20241108,145500,879439550,2315,2315,2315,2315,1336
|
|
20241108,145400,876346710,2320,2320,2320,2320,3
|
|
20241108,145300,876339750,2320,2320,2320,2320,647
|
|
20241108,145200,874838710,2320,2320,2320,2320,1543
|
|
20241108,145100,871258950,2320,2320,2320,2320,190
|
|
20241108,145000,870818150,2325,2325,2325,2325,127
|
|
20241108,144900,870522875,2325,2330,2330,2325,160
|
|
20241108,144800,870150230,2330,2330,2330,2330,260
|
|
20241108,144700,869544430,2330,2325,2330,2325,129
|
|
20241108,144600,869244500,2325,2325,2325,2325,644
|
|
20241108,144500,867747200,2330,2330,2330,2330,0
|
|
20241108,144400,867747200,2330,2330,2330,2330,711
|
|
20241108,144300,866090570,2330,2330,2330,2330,1
|
|
20241108,144200,866088240,2330,2330,2330,2330,205
|
|
20241108,144100,865610590,2330,2325,2330,2325,22
|
|
20241108,144000,865559435,2325,2325,2325,2325,1
|
|
20241108,143900,865557110,2325,2325,2325,2325,206
|
|
20241108,143800,865078160,2325,2325,2325,2325,500
|
|
20241108,143700,863915660,2325,2330,2330,2325,1515
|
|
20241108,143600,860393275,2325,2325,2325,2325,73
|
|
20241108,143500,860223550,2330,2330,2330,2330,100
|
|
20241108,143400,859990550,2330,2330,2330,2330,1093
|
|
20241108,143300,857443860,2330,2330,2330,2330,118
|
|
20241108,143200,857168920,2325,2330,2330,2325,510
|
|
20241108,143100,855983120,2330,2330,2330,2330,28
|
|
20241108,143000,855917880,2330,2330,2330,2330,1122
|
|
20241108,142900,853303620,2330,2330,2330,2330,1
|
|
20241108,142800,853301290,2325,2325,2325,2325,1379
|
|
20241108,142700,850095115,2320,2320,2320,2320,1005
|
|
20241108,142600,847763515,2320,2320,2320,2320,1855
|
|
20241108,142500,843459915,2320,2320,2320,2320,1124
|
|
20241108,142400,840852235,2320,2320,2320,2320,1
|
|
20241108,142300,840849915,2320,2320,2320,2320,1740
|
|
20241108,142200,836813115,2330,2330,2330,2330,0
|
|
20241108,142100,836813115,2330,2330,2330,2330,0
|
|
20241108,142000,836813115,2330,2330,2330,2330,107
|
|
20241108,141900,836563805,2330,2330,2330,2330,0
|
|
20241108,141800,836563805,2330,2330,2330,2330,0
|
|
20241108,141700,836563805,2330,2330,2330,2330,2
|
|
20241108,141600,836559145,2320,2325,2325,2320,299
|
|
20241108,141500,835865265,2315,2335,2335,2315,9609
|
|
20241108,141400,813551560,2335,2335,2335,2335,54
|
|
20241108,141300,813425470,2335,2335,2335,2335,10
|
|
20241108,141200,813402120,2340,2340,2340,2340,0
|
|
20241108,141100,813402120,2340,2335,2340,2335,2
|
|
20241108,141000,813397445,2340,2340,2340,2340,0
|
|
20241108,140900,813397445,2340,2340,2340,2340,501
|
|
20241108,140800,812225105,2350,2335,2350,2335,9424
|
|
20241108,140700,790132725,2330,2330,2330,2330,0
|
|
20241108,140600,790132725,2330,2330,2330,2330,0
|
|
20241108,140500,790132725,2330,2330,2330,2330,46
|
|
20241108,140400,790025545,2330,2330,2330,2330,1
|
|
20241108,140300,790023215,2330,2330,2330,2330,0
|
|
20241108,140200,790023215,2330,2330,2330,2330,0
|
|
20241108,140100,790023215,2330,2330,2330,2330,0
|
|
20241108,140000,790023215,2330,2330,2330,2330,3
|
|
20241108,135900,790016225,2325,2325,2325,2325,0
|
|
20241108,135800,790016225,2325,2330,2330,2325,753
|
|
20241108,135700,788265495,2325,2325,2325,2325,0
|
|
20241108,135600,788265495,2325,2325,2325,2325,0
|
|
20241108,135500,788265495,2325,2325,2325,2325,10
|
|
20241108,135400,788242245,2345,2345,2345,2345,1
|
|
20241108,135300,788239900,2330,2340,2345,2330,2115
|
|
20241108,135200,783296165,2345,2345,2345,2345,0
|
|
20241108,135100,783296165,2345,2330,2345,2330,1686
|
|
20241108,135000,779355265,2325,2325,2325,2325,10
|
|
20241108,134900,779332015,2325,2325,2325,2325,0
|
|
20241108,134800,779332015,2325,2325,2325,2325,28
|
|
20241108,134700,779266915,2325,2325,2325,2325,560
|
|
20241108,134600,777964915,2320,2320,2320,2320,905
|
|
20241108,134500,775865315,2320,2320,2320,2320,0
|
|
20241108,134400,775865315,2320,2320,2320,2320,1000
|
|
20241108,134300,773545315,2325,2325,2330,2325,4298
|
|
20241108,134200,763549960,2325,2325,2330,2325,3317
|
|
20241108,134100,755837920,2330,2330,2330,2330,547
|
|
20241108,134000,754563410,2330,2340,2340,2330,6443
|
|
20241108,133900,739546970,2340,2340,2340,2340,6020
|
|
20241108,133800,725460170,2345,2345,2345,2345,1050
|
|
20241108,133700,722997920,2340,2345,2345,2340,8519
|
|
20241108,133600,703063360,2345,2345,2345,2345,0
|
|
20241108,133500,703063360,2345,2340,2345,2340,3225
|
|
20241108,133400,695516840,2345,2345,2345,2345,0
|
|
20241108,133300,695516840,2345,2345,2345,2345,4
|
|
20241108,133200,695507460,2345,2345,2345,2345,300
|
|
20241108,133100,694803960,2350,2350,2350,2350,0
|
|
20241108,133000,694803960,2350,2350,2350,2350,0
|
|
20241108,132900,694803960,2350,2340,2350,2340,178
|
|
20241108,132800,694387430,2350,2350,2350,2350,0
|
|
20241108,132700,694387430,2350,2335,2350,2335,208
|
|
20241108,132600,693901585,2340,2340,2340,2340,1000
|
|
20241108,132500,691561585,2350,2350,2350,2350,20
|
|
20241108,132400,691514585,2340,2340,2340,2340,0
|
|
20241108,132300,691514585,2340,2345,2345,2340,5011
|
|
20241108,132200,679763845,2345,2345,2345,2345,0
|
|
20241108,132100,679763845,2345,2345,2345,2345,0
|
|
20241108,132000,679763845,2345,2345,2345,2345,14
|
|
20241108,131900,679731015,2345,2345,2345,2345,2
|
|
20241108,131800,679726325,2345,2345,2345,2345,0
|
|
20241108,131700,679726325,2345,2345,2345,2345,0
|
|
20241108,131600,679726325,2345,2345,2345,2345,2
|
|
20241108,131500,679721635,2350,2350,2350,2350,1
|
|
20241108,131400,679719285,2340,2340,2340,2340,371
|
|
20241108,131300,678851145,2340,2340,2340,2340,1
|
|
20241108,131200,678848805,2335,2340,2340,2335,10000
|
|
20241108,131100,655495000,2340,2340,2340,2340,1000
|
|
20241108,131000,653155000,2350,2350,2350,2350,224
|
|
20241108,130900,652628600,2335,2335,2335,2335,0
|
|
20241108,130800,652628600,2335,2335,2335,2335,0
|
|
20241108,130700,652628600,2335,2340,2340,2335,2624
|
|
20241108,130600,646488715,2340,2340,2340,2340,0
|
|
20241108,130500,646488715,2340,2340,2340,2340,0
|
|
20241108,130400,646488715,2340,2340,2340,2340,1025
|
|
20241108,130300,644090215,2340,2340,2340,2340,350
|
|
20241108,130200,643271215,2340,2340,2340,2340,1977
|
|
20241108,130100,638645035,2340,2340,2340,2340,0
|
|
20241108,130000,638645035,2340,2340,2340,2340,1
|
|
20241108,125900,638642695,2350,2350,2350,2350,0
|
|
20241108,125800,638642695,2350,2350,2350,2350,1000
|
|
20241108,125700,636292695,2350,2350,2350,2350,101
|
|
20241108,125600,636055345,2340,2345,2345,2340,44
|
|
20241108,125500,635952380,2355,2355,2355,2355,17
|
|
20241108,125400,635912345,2355,2355,2355,2355,41
|
|
20241108,125300,635815790,2355,2345,2355,2340,714
|
|
20241108,125200,634143165,2345,2345,2345,2345,0
|
|
20241108,125100,634143165,2345,2355,2355,2345,1343
|
|
20241108,125000,630990710,2355,2355,2355,2355,600
|
|
20241108,124900,629577710,2345,2345,2345,2345,0
|
|
20241108,124800,629577710,2345,2345,2345,2345,545
|
|
20241108,124700,628299685,2345,2345,2345,2345,272
|
|
20241108,124600,627661845,2345,2345,2345,2345,0
|
|
20241108,124500,627661845,2345,2345,2345,2345,0
|
|
20241108,124400,627661845,2345,2345,2345,2345,20
|
|
20241108,124300,627614945,2345,2350,2350,2345,1297
|
|
20241108,124200,624569710,2350,2350,2355,2350,2821
|
|
20241108,124100,617929875,2350,2350,2350,2350,2501
|
|
20241108,124000,612052525,2345,2345,2345,2345,200
|
|
20241108,123900,611583525,2345,2345,2345,2345,0
|
|
20241108,123800,611583525,2345,2345,2345,2345,52
|
|
20241108,123700,611461585,2345,2345,2345,2345,171
|
|
20241108,123600,611060590,2345,2340,2345,2340,620
|
|
20241108,123500,609609785,2340,2340,2340,2340,1
|
|
20241108,123400,609607445,2340,2340,2340,2340,0
|
|
20241108,123300,609607445,2340,2340,2340,2340,180
|
|
20241108,123200,609186245,2340,2340,2340,2340,8
|
|
20241108,123100,609167525,2340,2340,2340,2340,234
|
|
20241108,123000,608619965,2340,2340,2340,2340,100
|
|
20241108,122900,608385965,2340,2340,2340,2340,0
|
|
20241108,122800,608385965,2340,2340,2340,2340,0
|
|
20241108,122700,608385965,2340,2340,2340,2340,120
|
|
20241108,122600,608105165,2340,2340,2340,2340,992
|
|
20241108,122500,605783885,2345,2345,2345,2345,1
|
|
20241108,122400,605781540,2340,2340,2340,2340,2000
|
|
20241108,122300,601101540,2340,2345,2345,2340,163
|
|
20241108,122200,600720115,2345,2345,2345,2345,122
|
|
20241108,122100,600434025,2345,2345,2345,2345,0
|
|
20241108,122000,600434025,2345,2345,2345,2345,200
|
|
20241108,121900,599965025,2345,2345,2345,2345,0
|
|
20241108,121800,599965025,2345,2345,2345,2345,0
|
|
20241108,121700,599965025,2345,2345,2345,2345,15
|
|
20241108,121600,599929850,2345,2345,2345,2345,1
|
|
20241108,121500,599927505,2345,2345,2345,2345,0
|
|
20241108,121400,599927505,2345,2345,2345,2345,0
|
|
20241108,121300,599927505,2345,2345,2345,2345,0
|
|
20241108,121200,599927505,2345,2345,2345,2345,0
|
|
20241108,121100,599927505,2345,2345,2345,2340,5815
|
|
20241108,121000,586318470,2345,2345,2345,2345,0
|
|
20241108,120900,586318470,2345,2345,2345,2345,0
|
|
20241108,120800,586318470,2345,2345,2345,2345,0
|
|
20241108,120700,586318470,2345,2345,2345,2345,2250
|
|
20241108,120600,581042220,2350,2350,2350,2350,1080
|
|
20241108,120500,578504220,2350,2345,2350,2345,243
|
|
20241108,120400,577934015,2350,2350,2350,2350,0
|
|
20241108,120300,577934015,2350,2350,2350,2350,0
|
|
20241108,120200,577934015,2350,2350,2350,2350,0
|
|
20241108,120100,577934015,2350,2350,2350,2350,0
|
|
20241108,120000,577934015,2350,2350,2350,2350,1
|
|
20241108,115900,577931665,2345,2350,2350,2345,51
|
|
20241108,115800,577811820,2350,2350,2350,2350,0
|
|
20241108,115700,577811820,2350,2350,2350,2350,175
|
|
20241108,115600,577400570,2350,2350,2350,2350,805
|
|
20241108,115500,575508820,2345,2345,2345,2345,285
|
|
20241108,115400,574840495,2345,2345,2345,2345,0
|
|
20241108,115300,574840495,2345,2345,2345,2345,6016
|
|
20241108,115200,560732975,2345,2345,2345,2345,0
|
|
20241108,115100,560732975,2345,2345,2345,2345,0
|
|
20241108,115000,560732975,2345,2345,2345,2345,1
|
|
20241108,114900,560730630,2355,2350,2355,2350,699
|
|
20241108,114800,559086980,2350,2350,2350,2350,125
|
|
20241108,114700,558793230,2350,2350,2350,2350,125
|
|
20241108,114600,558499480,2345,2345,2345,2345,0
|
|
20241108,114500,558499480,2345,2345,2345,2345,52
|
|
20241108,114400,558377540,2345,2345,2350,2345,1362
|
|
20241108,114300,555183645,2345,2345,2345,2345,0
|
|
20241108,114200,555183645,2345,2350,2350,2345,1400
|
|
20241108,114100,551898645,2350,2350,2350,2350,0
|
|
20241108,114000,551898645,2350,2355,2355,2350,1385
|
|
20241108,113900,548643880,2355,2350,2355,2350,12
|
|
20241108,113800,548615630,2355,2355,2355,2355,426
|
|
20241108,113700,547612400,2350,2350,2350,2350,0
|
|
20241108,113600,547612400,2350,2350,2350,2350,168
|
|
20241108,113500,547217600,2345,2345,2345,2345,1
|
|
20241108,113400,547215255,2345,2345,2345,2345,774
|
|
20241108,113300,545400225,2350,2350,2350,2350,942
|
|
20241108,113200,543186525,2350,2355,2355,2350,558
|
|
20241108,113100,541875175,2355,2350,2355,2350,31
|
|
20241108,113000,541802320,2355,2355,2355,2355,0
|
|
20241108,112900,541802320,2355,2345,2355,2345,4759
|
|
20241108,112800,530616230,2345,2345,2345,2345,644
|
|
20241108,112700,529106050,2345,2345,2345,2345,50
|
|
20241108,112600,528988800,2345,2345,2345,2345,0
|
|
20241108,112500,528988800,2345,2345,2345,2345,0
|
|
20241108,112400,528988800,2345,2345,2345,2345,0
|
|
20241108,112300,528988800,2345,2345,2345,2345,39
|
|
20241108,112200,528897345,2350,2350,2350,2350,364
|
|
20241108,112100,528041945,2345,2345,2345,2345,0
|
|
20241108,112000,528041945,2345,2345,2345,2345,500
|
|
20241108,111900,526869445,2350,2345,2350,2345,1485
|
|
20241108,111800,523383125,2345,2345,2345,2345,197
|
|
20241108,111700,522921160,2345,2345,2345,2345,305
|
|
20241108,111600,522205935,2345,2340,2345,2340,570
|
|
20241108,111500,520872130,2340,2340,2340,2340,0
|
|
20241108,111400,520872130,2340,2340,2340,2340,153
|
|
20241108,111300,520514110,2340,2340,2340,2340,1
|
|
20241108,111200,520511770,2340,2345,2345,2340,346
|
|
20241108,111100,519701170,2345,2345,2345,2340,471
|
|
20241108,111000,518598925,2350,2350,2350,2350,0
|
|
20241108,110900,518598925,2350,2345,2350,2345,900
|
|
20241108,110800,516488175,2340,2340,2340,2340,20
|
|
20241108,110700,516441375,2345,2345,2345,2345,26
|
|
20241108,110600,516380405,2345,2345,2345,2345,0
|
|
20241108,110500,516380405,2345,2340,2345,2340,55
|
|
20241108,110400,516251675,2340,2340,2340,2340,195
|
|
20241108,110300,515795375,2345,2345,2345,2345,0
|
|
20241108,110200,515795375,2345,2340,2345,2340,1767
|
|
20241108,110100,511660590,2340,2335,2340,2335,138
|
|
20241108,110000,511337770,2330,2330,2330,2330,20
|
|
20241108,105900,511291170,2325,2325,2325,2325,0
|
|
20241108,105800,511291170,2325,2325,2325,2325,0
|
|
20241108,105700,511291170,2325,2330,2330,2325,667
|
|
20241108,105600,509739945,2325,2325,2325,2325,0
|
|
20241108,105500,509739945,2325,2330,2330,2325,4500
|
|
20241108,105400,499265670,2345,2345,2345,2345,1
|
|
20241108,105300,499263325,2325,2345,2345,2325,6699
|
|
20241108,105200,483637115,2340,2340,2340,2340,0
|
|
20241108,105100,483637115,2340,2340,2340,2340,1
|
|
20241108,105000,483634775,2335,2340,2345,2335,50
|
|
20241108,104900,483517970,2340,2340,2340,2340,1372
|
|
20241108,104800,480307490,2345,2345,2345,2345,339
|
|
20241108,104700,479512535,2340,2345,2345,2340,2540
|
|
20241108,104600,473558315,2350,2350,2350,2350,0
|
|
20241108,104500,473558315,2350,2350,2350,2350,0
|
|
20241108,104400,473558315,2350,2350,2350,2350,50
|
|
20241108,104300,473440815,2350,2350,2350,2350,770
|
|
20241108,104200,471631315,2350,2350,2350,2350,100
|
|
20241108,104100,471396315,2355,2355,2355,2355,3901
|
|
20241108,104000,462209460,2355,2355,2355,2355,764
|
|
20241108,103900,460410240,2350,2350,2350,2350,392
|
|
20241108,103800,459489040,2355,2350,2355,2350,5531
|
|
20241108,103700,446469865,2350,2350,2350,2350,130
|
|
20241108,103600,446164365,2350,2350,2350,2350,600
|
|
20241108,103500,444754365,2350,2350,2350,2345,215
|
|
20241108,103400,444249990,2350,2350,2350,2350,128
|
|
20241108,103300,443949190,2350,2350,2350,2345,432
|
|
20241108,103200,442934005,2350,2350,2350,2350,100
|
|
20241108,103100,442699005,2350,2345,2350,2345,155
|
|
20241108,103000,442335005,2345,2350,2350,2345,297
|
|
20241108,102900,441638535,2345,2350,2350,2345,2
|
|
20241108,102800,441633840,2345,2350,2350,2345,751
|
|
20241108,102700,439871910,2350,2355,2355,2350,2018
|
|
20241108,102600,435129055,2350,2350,2355,2350,2047
|
|
20241108,102500,430317775,2350,2350,2350,2350,783
|
|
20241108,102400,428477725,2350,2350,2355,2350,4118
|
|
20241108,102300,418800185,2345,2335,2345,2335,1648
|
|
20241108,102200,414938630,2335,2345,2345,2335,3088
|
|
20241108,102100,407697360,2345,2335,2345,2335,3544
|
|
20241108,102000,399403155,2335,2335,2335,2335,1560
|
|
20241108,101900,395760555,2335,2330,2335,2330,983
|
|
20241108,101800,393470085,2325,2330,2330,2325,433
|
|
20241108,101700,392461345,2330,2330,2330,2325,3043
|
|
20241108,101600,385386345,2330,2330,2330,2330,30
|
|
20241108,101500,385316445,2330,2330,2330,2330,502
|
|
20241108,101400,384146785,2325,2330,2330,2325,43
|
|
20241108,101300,384046695,2330,2325,2335,2325,3667
|
|
20241108,101200,375515880,2325,2335,2335,2325,526
|
|
20241108,101100,374287920,2335,2335,2335,2330,3634
|
|
20241108,101000,365804605,2335,2335,2335,2335,67
|
|
20241108,100900,365648160,2335,2335,2335,2325,357
|
|
20241108,100800,364817335,2335,2325,2335,2325,4140
|
|
20241108,100700,355169555,2330,2330,2330,2325,52
|
|
20241108,100600,355048645,2330,2330,2330,2330,6
|
|
20241108,100500,355034665,2325,2325,2325,2325,2861
|
|
20241108,100400,348382840,2325,2325,2325,2325,2
|
|
20241108,100300,348378190,2325,2325,2325,2325,0
|
|
20241108,100200,348378190,2325,2325,2325,2320,380
|
|
20241108,100100,347495240,2325,2325,2325,2325,3056
|
|
20241108,100000,340390040,2325,2320,2325,2320,3037
|
|
20241108,095900,333343185,2325,2320,2325,2320,661
|
|
20241108,095800,331807160,2325,2320,2325,2320,458
|
|
20241108,095700,330744095,2320,2320,2320,2320,124
|
|
20241108,095600,330456415,2320,2320,2320,2320,211
|
|
20241108,095500,329966895,2320,2325,2325,2320,1606
|
|
20241108,095400,326240960,2325,2325,2325,2320,11
|
|
20241108,095300,326215425,2320,2320,2325,2320,1002
|
|
20241108,095200,323890780,2320,2320,2325,2320,931
|
|
20241108,095100,321730855,2320,2315,2320,2315,29
|
|
20241108,095000,321663600,2320,2320,2320,2320,20
|
|
20241108,094900,321617200,2320,2320,2320,2320,11
|
|
20241108,094800,321591680,2320,2320,2320,2320,502
|
|
20241108,094700,320427040,2320,2320,2320,2320,34
|
|
20241108,094600,320348160,2320,2315,2320,2315,705
|
|
20241108,094500,318713575,2315,2310,2315,2310,840
|
|
20241108,094400,316771500,2315,2315,2315,2315,0
|
|
20241108,094300,316771500,2315,2320,2320,2300,733
|
|
20241108,094200,315085415,2320,2315,2320,2300,33407
|
|
20241108,094100,238038515,2325,2315,2325,2315,7011
|
|
20241108,094000,221808040,2310,2310,2310,2310,3351
|
|
20241108,093900,214067230,2310,2310,2315,2310,248
|
|
20241108,093800,213494205,2310,2310,2315,2310,6137
|
|
20241108,093700,199317725,2315,2325,2325,2315,13157
|
|
20241108,093600,168815735,2325,2325,2325,2325,13
|
|
20241108,093500,168785510,2325,2320,2325,2320,114
|
|
20241108,093400,168520515,2325,2325,2325,2320,344
|
|
20241108,093300,167720720,2325,2325,2325,2325,90
|
|
20241108,093200,167511470,2325,2320,2325,2320,255
|
|
20241108,093100,166919815,2325,2325,2325,2325,201
|
|
20241108,093000,166452490,2325,2325,2325,2325,26
|
|
20241108,092900,166392040,2325,2320,2325,2320,2038
|
|
20241108,092800,161663855,2325,2325,2325,2325,120
|
|
20241108,092700,161384855,2330,2320,2330,2320,501
|
|
20241108,092600,160222525,2330,2325,2330,2325,171
|
|
20241108,092500,159824350,2320,2325,2325,2320,1350
|
|
20241108,092400,156687345,2325,2330,2330,2320,7055
|
|
20241108,092300,140250205,2330,2325,2330,2325,1951
|
|
20241108,092200,135711620,2330,2330,2330,2330,159
|
|
20241108,092100,135341150,2325,2330,2330,2325,417
|
|
20241108,092000,134369545,2330,2335,2335,2325,478
|
|
20241108,091900,133255195,2335,2335,2335,2335,1005
|
|
20241108,091800,130908520,2340,2335,2340,2335,2141
|
|
20241108,091700,125909280,2335,2330,2335,2325,934
|
|
20241108,091600,123731205,2330,2330,2330,2330,1888
|
|
20241108,091500,119332165,2340,2335,2340,2335,513
|
|
20241108,091400,118134300,2340,2340,2340,2335,860
|
|
20241108,091300,116126185,2345,2320,2345,2315,4657
|
|
20241108,091200,105308435,2320,2325,2325,2320,4256
|
|
20241108,091100,95434440,2320,2325,2325,2320,2208
|
|
20241108,091000,90311745,2325,2325,2325,2325,4052
|
|
20241108,090900,80890845,2325,2330,2335,2325,6780
|
|
20241108,090800,65119810,2330,2330,2330,2330,766
|
|
20241108,090700,63335030,2330,2340,2340,2330,899
|
|
20241108,090600,61238360,2340,2340,2340,2325,3891
|
|
20241108,090500,52142070,2325,2340,2340,2325,3679
|
|
20241108,090400,43572685,2345,2340,2345,2340,517
|
|
20241108,090300,42362470,2340,2335,2340,2335,1075
|
|
20241108,090200,39846975,2335,2325,2335,2325,431
|
|
20241108,090100,38844590,2320,2320,2340,2320,3935
|
|
20241108,090000,29714975,2320,2330,2340,2320,12765
|