635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,193200,702882040,2350,2350,2350,2350,8908
|
|
20241125,193100,702882040,2350,2350,2350,2350,0
|
|
20241125,193000,702882040,2350,2350,2350,2350,0
|
|
20241125,192900,702882040,2350,2350,2350,2350,0
|
|
20241125,192800,702882040,2350,2350,2350,2350,0
|
|
20241125,192700,702882040,2350,2350,2350,2350,0
|
|
20241125,192600,702882040,2350,2350,2350,2350,0
|
|
20241125,192500,702882040,2350,2350,2350,2350,0
|
|
20241125,192400,702882040,2350,2350,2350,2350,0
|
|
20241125,192300,702882040,2350,2350,2350,2350,0
|
|
20241125,192200,702882040,2350,2350,2350,2350,0
|
|
20241125,192100,702882040,2350,2350,2350,2350,0
|
|
20241125,192000,702882040,2350,2350,2350,2350,0
|
|
20241125,191900,702882040,2350,2350,2350,2350,0
|
|
20241125,191800,702882040,2350,2350,2350,2350,0
|
|
20241125,191700,702882040,2350,2350,2350,2350,0
|
|
20241125,191600,702882040,2350,2350,2350,2350,0
|
|
20241125,191500,702882040,2350,2350,2350,2350,0
|
|
20241125,191400,702882040,2350,2350,2350,2350,0
|
|
20241125,191300,702882040,2350,2350,2350,2350,0
|
|
20241125,191200,702882040,2350,2350,2350,2350,0
|
|
20241125,191100,702882040,2350,2350,2350,2350,0
|
|
20241125,191000,702882040,2350,2350,2350,2350,0
|
|
20241125,190900,702882040,2350,2350,2350,2350,0
|
|
20241125,190800,702882040,2350,2350,2350,2350,0
|
|
20241125,190700,702882040,2350,2350,2350,2350,0
|
|
20241125,190600,702882040,2350,2350,2350,2350,0
|
|
20241125,190500,702882040,2350,2350,2350,2350,0
|
|
20241125,190400,702882040,2350,2350,2350,2350,0
|
|
20241125,190300,702882040,2350,2350,2350,2350,0
|
|
20241125,190200,702882040,2350,2350,2350,2350,8908
|
|
20241125,190100,702882040,2350,2350,2350,2350,0
|
|
20241125,190000,702882040,2350,2350,2350,2350,0
|
|
20241125,185900,702882040,2350,2350,2350,2350,0
|
|
20241125,185800,702882040,2350,2350,2350,2350,0
|
|
20241125,185700,702882040,2350,2350,2350,2350,0
|
|
20241125,185600,702882040,2350,2350,2350,2350,0
|
|
20241125,185500,702882040,2350,2350,2350,2350,0
|
|
20241125,185400,702882040,2350,2350,2350,2350,0
|
|
20241125,185300,702882040,2350,2350,2350,2350,0
|
|
20241125,185200,702882040,2350,2350,2350,2350,0
|
|
20241125,185100,702882040,2350,2350,2350,2350,0
|
|
20241125,185000,702882040,2350,2350,2350,2350,0
|
|
20241125,184900,702882040,2350,2350,2350,2350,0
|
|
20241125,184800,702882040,2350,2350,2350,2350,0
|
|
20241125,184700,702882040,2350,2350,2350,2350,0
|
|
20241125,184600,702882040,2350,2350,2350,2350,0
|
|
20241125,184500,702882040,2350,2350,2350,2350,0
|
|
20241125,184400,702882040,2350,2350,2350,2350,0
|
|
20241125,184300,702882040,2350,2350,2350,2350,0
|
|
20241125,184200,702882040,2350,2350,2350,2350,0
|
|
20241125,184100,702882040,2350,2350,2350,2350,0
|
|
20241125,184000,702882040,2350,2350,2350,2350,0
|
|
20241125,183900,702882040,2350,2350,2350,2350,0
|
|
20241125,183800,702882040,2350,2350,2350,2350,0
|
|
20241125,183700,702882040,2350,2350,2350,2350,0
|
|
20241125,183600,702882040,2350,2350,2350,2350,0
|
|
20241125,183500,702882040,2350,2350,2350,2350,0
|
|
20241125,183400,702882040,2350,2350,2350,2350,0
|
|
20241125,183300,702882040,2350,2350,2350,2350,0
|
|
20241125,183200,702882040,2350,2350,2350,2350,8908
|
|
20241125,183100,702882040,2350,2350,2350,2350,0
|
|
20241125,183000,702882040,2350,2350,2350,2350,0
|
|
20241125,182900,702882040,2350,2350,2350,2350,0
|
|
20241125,182800,702882040,2350,2350,2350,2350,0
|
|
20241125,182700,702882040,2350,2350,2350,2350,0
|
|
20241125,182600,702882040,2350,2350,2350,2350,0
|
|
20241125,182500,702882040,2350,2350,2350,2350,0
|
|
20241125,182400,702882040,2350,2350,2350,2350,0
|
|
20241125,182300,702882040,2350,2350,2350,2350,0
|
|
20241125,182200,702882040,2350,2350,2350,2350,0
|
|
20241125,182100,702882040,2350,2350,2350,2350,0
|
|
20241125,182000,702882040,2350,2350,2350,2350,0
|
|
20241125,181900,702882040,2350,2350,2350,2350,0
|
|
20241125,181800,702882040,2350,2350,2350,2350,0
|
|
20241125,181700,702882040,2350,2350,2350,2350,0
|
|
20241125,181600,702882040,2350,2350,2350,2350,0
|
|
20241125,181500,702882040,2350,2350,2350,2350,0
|
|
20241125,181400,702882040,2350,2350,2350,2350,0
|
|
20241125,181300,702882040,2350,2350,2350,2350,0
|
|
20241125,181200,702882040,2350,2350,2350,2350,0
|
|
20241125,181100,702882040,2350,2350,2350,2350,0
|
|
20241125,181000,702882040,2350,2350,2350,2350,0
|
|
20241125,180900,702882040,2350,2350,2350,2350,0
|
|
20241125,180800,702882040,2350,2350,2350,2350,0
|
|
20241125,180700,702882040,2350,2350,2350,2350,0
|
|
20241125,180600,702882040,2350,2350,2350,2350,0
|
|
20241125,180500,702882040,2350,2350,2350,2350,0
|
|
20241125,180400,702882040,2350,2350,2350,2350,0
|
|
20241125,180300,702882040,2350,2350,2350,2350,0
|
|
20241125,180200,702882040,2350,2350,2350,2350,8908
|
|
20241125,180100,702882040,2350,2350,2350,2350,0
|
|
20241125,180000,702882040,2350,2350,2350,2350,0
|
|
20241125,175900,702882040,2350,2350,2350,2350,0
|
|
20241125,175800,702882040,2350,2350,2350,2350,0
|
|
20241125,175700,702882040,2350,2350,2350,2350,0
|
|
20241125,175600,702882040,2350,2350,2350,2350,0
|
|
20241125,175500,702882040,2350,2350,2350,2350,0
|
|
20241125,175400,702882040,2350,2350,2350,2350,0
|
|
20241125,175300,702882040,2350,2350,2350,2350,0
|
|
20241125,175200,702882040,2350,2350,2350,2350,0
|
|
20241125,175100,702882040,2350,2350,2350,2350,0
|
|
20241125,175000,702882040,2350,2350,2350,2350,0
|
|
20241125,174900,702882040,2350,2350,2350,2350,0
|
|
20241125,174800,702882040,2350,2350,2350,2350,0
|
|
20241125,174700,702882040,2350,2350,2350,2350,0
|
|
20241125,174600,702882040,2350,2350,2350,2350,0
|
|
20241125,174500,702882040,2350,2350,2350,2350,0
|
|
20241125,174400,702882040,2350,2350,2350,2350,0
|
|
20241125,174300,702882040,2350,2350,2350,2350,0
|
|
20241125,174200,702882040,2350,2350,2350,2350,0
|
|
20241125,174100,702882040,2350,2350,2350,2350,0
|
|
20241125,174000,702882040,2350,2350,2350,2350,0
|
|
20241125,173900,702882040,2350,2350,2350,2350,0
|
|
20241125,173800,702882040,2350,2350,2350,2350,0
|
|
20241125,173700,702882040,2350,2350,2350,2350,0
|
|
20241125,173600,702882040,2350,2350,2350,2350,0
|
|
20241125,173500,702882040,2350,2350,2350,2350,0
|
|
20241125,173400,702882040,2350,2350,2350,2350,0
|
|
20241125,173300,702882040,2350,2350,2350,2350,0
|
|
20241125,173200,702882040,2350,2350,2350,2350,8908
|
|
20241125,173100,702882040,2350,2350,2350,2350,0
|
|
20241125,173000,702882040,2350,2350,2350,2350,0
|
|
20241125,172900,702882040,2350,2350,2350,2350,0
|
|
20241125,172800,702882040,2350,2350,2350,2350,0
|
|
20241125,172700,702882040,2350,2350,2350,2350,0
|
|
20241125,172600,702882040,2350,2350,2350,2350,0
|
|
20241125,172500,702882040,2350,2350,2350,2350,0
|
|
20241125,172400,702882040,2350,2350,2350,2350,0
|
|
20241125,172300,702882040,2350,2350,2350,2350,0
|
|
20241125,172200,702882040,2350,2350,2350,2350,0
|
|
20241125,172100,702882040,2350,2350,2350,2350,0
|
|
20241125,172000,702882040,2350,2350,2350,2350,0
|
|
20241125,171900,702882040,2350,2350,2350,2350,0
|
|
20241125,171800,702882040,2350,2350,2350,2350,0
|
|
20241125,171700,702882040,2350,2350,2350,2350,0
|
|
20241125,171600,702882040,2350,2350,2350,2350,0
|
|
20241125,171500,702882040,2350,2350,2350,2350,0
|
|
20241125,171400,702882040,2350,2350,2350,2350,0
|
|
20241125,171300,702882040,2350,2350,2350,2350,0
|
|
20241125,171200,702882040,2350,2350,2350,2350,0
|
|
20241125,171100,702882040,2350,2350,2350,2350,0
|
|
20241125,171000,702882040,2350,2350,2350,2350,0
|
|
20241125,170900,702882040,2350,2350,2350,2350,0
|
|
20241125,170800,702882040,2350,2350,2350,2350,0
|
|
20241125,170700,702882040,2350,2350,2350,2350,0
|
|
20241125,170600,702882040,2350,2350,2350,2350,0
|
|
20241125,170500,702882040,2350,2350,2350,2350,0
|
|
20241125,170400,702882040,2350,2350,2350,2350,0
|
|
20241125,170300,702882040,2350,2350,2350,2350,0
|
|
20241125,170200,702882040,2350,2350,2350,2350,8908
|
|
20241125,170100,702882040,2350,2350,2350,2350,0
|
|
20241125,170000,702882040,2350,2350,2350,2350,0
|
|
20241125,165900,702882040,2350,2350,2350,2350,0
|
|
20241125,165800,702882040,2350,2350,2350,2350,0
|
|
20241125,165700,702882040,2350,2350,2350,2350,0
|
|
20241125,165600,702882040,2350,2350,2350,2350,0
|
|
20241125,165500,702882040,2350,2350,2350,2350,0
|
|
20241125,165400,702882040,2350,2350,2350,2350,0
|
|
20241125,165300,702882040,2350,2350,2350,2350,0
|
|
20241125,165200,702882040,2350,2350,2350,2350,0
|
|
20241125,165100,702882040,2350,2350,2350,2350,0
|
|
20241125,165000,702882040,2350,2350,2350,2350,0
|
|
20241125,164900,702882040,2350,2350,2350,2350,0
|
|
20241125,164800,702882040,2350,2350,2350,2350,0
|
|
20241125,164700,702882040,2350,2350,2350,2350,0
|
|
20241125,164600,702882040,2350,2350,2350,2350,0
|
|
20241125,164500,702882040,2350,2350,2350,2350,0
|
|
20241125,164400,702882040,2350,2350,2350,2350,0
|
|
20241125,164300,702882040,2350,2350,2350,2350,0
|
|
20241125,164200,702882040,2350,2350,2350,2350,0
|
|
20241125,164100,702882040,2350,2350,2350,2350,0
|
|
20241125,164000,702882040,2350,2350,2350,2350,0
|
|
20241125,163900,702882040,2350,2350,2350,2350,0
|
|
20241125,163800,702882040,2350,2350,2350,2350,0
|
|
20241125,163700,702882040,2350,2350,2350,2350,0
|
|
20241125,163600,702882040,2350,2350,2350,2350,0
|
|
20241125,163500,702882040,2350,2350,2350,2350,0
|
|
20241125,163400,702882040,2350,2350,2350,2350,0
|
|
20241125,163300,702882040,2350,2350,2350,2350,0
|
|
20241125,163200,702882040,2350,2350,2350,2350,8908
|
|
20241125,163100,702882040,2350,2350,2350,2350,0
|
|
20241125,163000,702882040,2350,2350,2350,2350,0
|
|
20241125,162900,702882040,2350,2350,2350,2350,0
|
|
20241125,162800,702882040,2350,2350,2350,2350,0
|
|
20241125,162700,702882040,2350,2350,2350,2350,0
|
|
20241125,162600,702882040,2350,2350,2350,2350,0
|
|
20241125,162500,702882040,2350,2350,2350,2350,0
|
|
20241125,162400,702882040,2350,2350,2350,2350,0
|
|
20241125,162300,702882040,2350,2350,2350,2350,0
|
|
20241125,162200,702882040,2350,2350,2350,2350,0
|
|
20241125,162100,702882040,2350,2350,2350,2350,0
|
|
20241125,162000,702882040,2350,2350,2350,2350,0
|
|
20241125,161900,702882040,2350,2350,2350,2350,0
|
|
20241125,161800,702882040,2350,2350,2350,2350,0
|
|
20241125,161700,702882040,2350,2350,2350,2350,0
|
|
20241125,161600,702882040,2350,2350,2350,2350,0
|
|
20241125,161500,702882040,2350,2350,2350,2350,0
|
|
20241125,161400,702882040,2350,2350,2350,2350,0
|
|
20241125,161300,702882040,2350,2350,2350,2350,0
|
|
20241125,161200,702882040,2350,2350,2350,2350,0
|
|
20241125,161100,702882040,2350,2350,2350,2350,0
|
|
20241125,161000,702882040,2350,2350,2350,2350,0
|
|
20241125,160900,702882040,2350,2350,2350,2350,0
|
|
20241125,160800,702882040,2350,2350,2350,2350,0
|
|
20241125,160700,702882040,2350,2350,2350,2350,0
|
|
20241125,160600,702882040,2350,2350,2350,2350,0
|
|
20241125,160500,702882040,2350,2350,2350,2350,0
|
|
20241125,160400,702882040,2350,2350,2350,2350,0
|
|
20241125,160300,702882040,2350,2350,2350,2350,0
|
|
20241125,160200,702882040,2350,2350,2350,2350,8908
|
|
20241125,160100,702882040,2350,2350,2350,2350,0
|
|
20241125,160000,702882040,2350,2350,2350,2350,0
|
|
20241125,155900,702882040,2350,2350,2350,2350,0
|
|
20241125,155800,702882040,2350,2350,2350,2350,0
|
|
20241125,155700,702882040,2350,2350,2350,2350,0
|
|
20241125,155600,702882040,2350,2350,2350,2350,0
|
|
20241125,155500,702882040,2350,2350,2350,2350,0
|
|
20241125,155400,702882040,2350,2350,2350,2350,0
|
|
20241125,155300,702882040,2350,2350,2350,2350,0
|
|
20241125,155200,702882040,2350,2350,2350,2350,0
|
|
20241125,155100,702882040,2350,2350,2350,2350,0
|
|
20241125,155000,702882040,2350,2350,2350,2350,0
|
|
20241125,154900,702882040,2350,2350,2350,2350,0
|
|
20241125,154800,702882040,2350,2350,2350,2350,0
|
|
20241125,154700,702882040,2350,2350,2350,2350,0
|
|
20241125,154600,702882040,2350,2350,2350,2350,0
|
|
20241125,154500,702882040,2350,2350,2350,2350,0
|
|
20241125,154400,702882040,2350,2350,2350,2350,0
|
|
20241125,154300,702882040,2350,2350,2350,2350,0
|
|
20241125,154200,702882040,2350,2350,2350,2350,0
|
|
20241125,154100,702882040,2350,2350,2350,2350,0
|
|
20241125,154000,702882040,2350,2350,2350,2350,0
|
|
20241125,153900,702882040,2350,2350,2350,2350,0
|
|
20241125,153800,702882040,2350,2350,2350,2350,0
|
|
20241125,153700,702882040,2350,2350,2350,2350,0
|
|
20241125,153600,702882040,2350,2350,2350,2350,0
|
|
20241125,153500,702882040,2350,2350,2350,2350,0
|
|
20241125,153400,702882040,2350,2350,2350,2350,0
|
|
20241125,153300,702882040,2350,2350,2350,2350,0
|
|
20241125,153200,702882040,2350,2350,2350,2350,8908
|
|
20241125,153100,702882040,2350,2350,2350,2350,0
|
|
20241125,153000,702882040,2350,2350,2350,2350,8908
|
|
20241125,152900,681948240,2335,2335,2335,2335,0
|
|
20241125,152800,681948240,2335,2335,2335,2335,0
|
|
20241125,152700,681948240,2335,2335,2335,2335,0
|
|
20241125,152600,681948240,2335,2335,2335,2335,0
|
|
20241125,152500,681948240,2335,2335,2335,2335,0
|
|
20241125,152400,681948240,2335,2335,2335,2335,0
|
|
20241125,152300,681948240,2335,2335,2335,2335,0
|
|
20241125,152200,681948240,2335,2335,2335,2335,0
|
|
20241125,152100,681948240,2335,2335,2335,2335,0
|
|
20241125,152000,681948240,2335,2335,2335,2335,0
|
|
20241125,151900,681948240,2335,2340,2340,2335,224
|
|
20241125,151800,681425015,2345,2340,2345,2340,535
|
|
20241125,151700,680170975,2340,2340,2340,2340,0
|
|
20241125,151600,680170975,2340,2340,2340,2340,115
|
|
20241125,151500,679901875,2340,2345,2345,2340,1827
|
|
20241125,151400,675626690,2340,2330,2345,2330,2030
|
|
20241125,151300,670871640,2330,2345,2345,2330,2841
|
|
20241125,151200,664229775,2345,2335,2345,2335,1021
|
|
20241125,151100,661844740,2335,2345,2345,2335,7025
|
|
20241125,151000,645426085,2345,2345,2345,2345,122
|
|
20241125,150900,645139995,2345,2345,2345,2345,3726
|
|
20241125,150800,636402525,2350,2350,2350,2350,55
|
|
20241125,150700,636273275,2345,2350,2350,2345,299
|
|
20241125,150600,635570680,2350,2350,2350,2350,1
|
|
20241125,150500,635568330,2350,2350,2350,2350,425
|
|
20241125,150400,634569580,2355,2350,2355,2350,22
|
|
20241125,150300,634517875,2350,2355,2360,2350,1982
|
|
20241125,150200,629856995,2360,2360,2360,2360,2330
|
|
20241125,150100,624358195,2360,2355,2360,2355,3187
|
|
20241125,150000,616842705,2355,2350,2355,2350,2562
|
|
20241125,145900,610817505,2345,2350,2350,2345,383
|
|
20241125,145800,609917465,2350,2350,2350,2350,20
|
|
20241125,145700,609870465,2350,2350,2350,2350,1
|
|
20241125,145600,609868115,2350,2350,2350,2350,40
|
|
20241125,145500,609774115,2350,2350,2350,2350,2000
|
|
20241125,145400,605074115,2350,2350,2350,2350,120
|
|
20241125,145300,604792115,2350,2350,2350,2350,1
|
|
20241125,145200,604789765,2350,2350,2350,2350,21
|
|
20241125,145100,604740415,2355,2350,2355,2350,2125
|
|
20241125,145000,599736055,2350,2350,2350,2350,13
|
|
20241125,144900,599705505,2345,2345,2345,2345,38
|
|
20241125,144800,599616395,2345,2350,2355,2345,22
|
|
20241125,144700,599564710,2345,2345,2345,2345,119
|
|
20241125,144600,599285655,2355,2350,2355,2350,1515
|
|
20241125,144500,595725385,2350,2345,2350,2345,31
|
|
20241125,144400,595652685,2350,2350,2350,2350,0
|
|
20241125,144300,595652685,2350,2350,2350,2350,1745
|
|
20241125,144200,591551935,2350,2350,2350,2350,35
|
|
20241125,144100,591469685,2350,2350,2350,2350,1965
|
|
20241125,144000,586851935,2350,2340,2350,2340,13
|
|
20241125,143900,586821505,2340,2345,2345,2340,788
|
|
20241125,143800,584974090,2345,2345,2345,2345,1122
|
|
20241125,143700,582343000,2345,2345,2345,2345,4067
|
|
20241125,143600,572805885,2345,2340,2345,2335,546
|
|
20241125,143500,571526240,2335,2340,2345,2335,3113
|
|
20241125,143400,564237355,2335,2335,2340,2335,992
|
|
20241125,143300,561921025,2335,2335,2335,2335,50
|
|
20241125,143200,561804275,2335,2335,2335,2335,0
|
|
20241125,143100,561804275,2335,2340,2345,2335,112
|
|
20241125,143000,561542685,2335,2335,2335,2335,10
|
|
20241125,142900,561519335,2340,2340,2340,2340,4
|
|
20241125,142800,561509975,2335,2335,2335,2335,1
|
|
20241125,142700,561507640,2340,2340,2340,2340,783
|
|
20241125,142600,559675420,2335,2335,2335,2335,0
|
|
20241125,142500,559675420,2335,2335,2335,2335,1
|
|
20241125,142400,559673085,2335,2335,2335,2335,209
|
|
20241125,142300,559185070,2340,2340,2340,2340,124
|
|
20241125,142200,558894910,2340,2340,2340,2340,581
|
|
20241125,142100,557535370,2335,2335,2335,2335,309
|
|
20241125,142000,556813855,2340,2340,2340,2340,21
|
|
20241125,141900,556764715,2340,2340,2340,2340,1557
|
|
20241125,141800,553121335,2340,2340,2340,2340,1280
|
|
20241125,141700,550126135,2340,2340,2340,2340,100
|
|
20241125,141600,549892135,2340,2340,2340,2340,101
|
|
20241125,141500,549655795,2340,2345,2345,2340,1150
|
|
20241125,141400,546964295,2340,2340,2340,2340,0
|
|
20241125,141300,546964295,2340,2345,2345,2340,717
|
|
20241125,141200,545286510,2345,2345,2345,2345,235
|
|
20241125,141100,544735435,2340,2345,2345,2340,121
|
|
20241125,141000,544452290,2340,2340,2340,2340,109
|
|
20241125,140900,544197230,2340,2340,2340,2340,200
|
|
20241125,140800,543729230,2345,2345,2345,2345,5
|
|
20241125,140700,543717505,2345,2345,2345,2345,0
|
|
20241125,140600,543717505,2345,2345,2345,2345,0
|
|
20241125,140500,543717505,2345,2340,2345,2335,220
|
|
20241125,140400,543203260,2335,2335,2335,2335,0
|
|
20241125,140300,543203260,2335,2335,2335,2335,0
|
|
20241125,140200,543203260,2335,2340,2340,2335,61
|
|
20241125,140100,543060820,2335,2335,2335,2335,0
|
|
20241125,140000,543060820,2335,2340,2340,2335,3374
|
|
20241125,135900,535166210,2340,2340,2340,2340,238
|
|
20241125,135800,534609290,2345,2345,2345,2345,261
|
|
20241125,135700,533997245,2345,2345,2345,2345,469
|
|
20241125,135600,532897440,2340,2340,2340,2340,5
|
|
20241125,135500,532885740,2340,2340,2340,2340,5
|
|
20241125,135400,532874040,2345,2345,2345,2345,4
|
|
20241125,135300,532864660,2345,2345,2345,2345,0
|
|
20241125,135200,532864660,2345,2340,2345,2340,5010
|
|
20241125,135100,521116260,2340,2340,2340,2340,0
|
|
20241125,135000,521116260,2340,2340,2340,2340,2
|
|
20241125,134900,521111580,2345,2340,2345,2340,2
|
|
20241125,134800,521106895,2345,2340,2345,2340,2785
|
|
20241125,134700,514589985,2345,2345,2345,2345,0
|
|
20241125,134600,514589985,2345,2345,2345,2345,1
|
|
20241125,134500,514587640,2345,2345,2345,2345,240
|
|
20241125,134400,514024840,2345,2340,2345,2340,301
|
|
20241125,134300,513320495,2340,2340,2340,2340,150
|
|
20241125,134200,512969495,2340,2340,2340,2340,0
|
|
20241125,134100,512969495,2340,2340,2340,2340,10
|
|
20241125,134000,512946095,2340,2345,2345,2340,11
|
|
20241125,133900,512920305,2340,2340,2340,2340,20
|
|
20241125,133800,512873505,2340,2340,2340,2340,33
|
|
20241125,133700,512796285,2340,2340,2340,2340,30
|
|
20241125,133600,512726085,2340,2340,2340,2340,10
|
|
20241125,133500,512702685,2340,2340,2340,2340,5
|
|
20241125,133400,512690985,2340,2345,2345,2340,1128
|
|
20241125,133300,510050825,2340,2340,2340,2340,0
|
|
20241125,133200,510050825,2340,2340,2340,2340,979
|
|
20241125,133100,507759965,2340,2340,2340,2340,1239
|
|
20241125,133000,504860705,2340,2335,2340,2335,10142
|
|
20241125,132900,481128450,2340,2340,2340,2340,1453
|
|
20241125,132800,477728430,2340,2335,2340,2335,2
|
|
20241125,132700,477723755,2335,2335,2335,2335,0
|
|
20241125,132600,477723755,2335,2335,2335,2335,10
|
|
20241125,132500,477700405,2335,2340,2340,2335,234
|
|
20241125,132400,477152945,2340,2340,2340,2340,1
|
|
20241125,132300,477150605,2335,2335,2335,2335,105
|
|
20241125,132200,476905430,2335,2335,2335,2335,200
|
|
20241125,132100,476438430,2335,2335,2335,2335,50
|
|
20241125,132000,476321680,2335,2335,2335,2335,51
|
|
20241125,131900,476202595,2335,2335,2335,2335,0
|
|
20241125,131800,476202595,2335,2335,2335,2335,0
|
|
20241125,131700,476202595,2335,2335,2335,2335,982
|
|
20241125,131600,473909625,2335,2335,2335,2335,5
|
|
20241125,131500,473897950,2340,2335,2340,2335,341
|
|
20241125,131400,473101605,2340,2340,2340,2340,0
|
|
20241125,131300,473101605,2340,2335,2340,2335,21
|
|
20241125,131200,473052565,2335,2335,2335,2335,129
|
|
20241125,131100,472751350,2335,2335,2335,2335,10
|
|
20241125,131000,472728000,2340,2340,2340,2340,500
|
|
20241125,130900,471558000,2340,2340,2340,2340,500
|
|
20241125,130800,470388000,2340,2340,2340,2340,1
|
|
20241125,130700,470385660,2335,2335,2335,2335,163
|
|
20241125,130600,470005055,2335,2335,2335,2335,337
|
|
20241125,130500,469218160,2335,2335,2335,2335,0
|
|
20241125,130400,469218160,2335,2335,2335,2335,0
|
|
20241125,130300,469218160,2335,2335,2335,2335,20
|
|
20241125,130200,469171460,2335,2335,2335,2335,10
|
|
20241125,130100,469148110,2340,2335,2340,2335,2273
|
|
20241125,130000,463833845,2335,2330,2335,2330,125
|
|
20241125,125900,463542590,2330,2330,2330,2330,100
|
|
20241125,125800,463309590,2335,2335,2335,2335,116
|
|
20241125,125700,463038730,2335,2335,2335,2335,310
|
|
20241125,125600,462314880,2335,2335,2335,2335,3855
|
|
20241125,125500,453313455,2335,2330,2335,2330,2
|
|
20241125,125400,453308790,2330,2325,2330,2325,3217
|
|
20241125,125300,445813190,2330,2330,2330,2330,10
|
|
20241125,125200,445789890,2330,2330,2330,2330,0
|
|
20241125,125100,445789890,2330,2330,2330,2330,2
|
|
20241125,125000,445785230,2330,2330,2330,2330,1
|
|
20241125,124900,445782900,2330,2330,2330,2330,944
|
|
20241125,124800,443583380,2325,2325,2325,2325,2130
|
|
20241125,124700,438631130,2325,2325,2325,2325,9
|
|
20241125,124600,438610205,2330,2325,2330,2325,101
|
|
20241125,124500,438375375,2325,2325,2325,2325,0
|
|
20241125,124400,438375375,2325,2325,2325,2325,0
|
|
20241125,124300,438375375,2325,2325,2325,2325,128
|
|
20241125,124200,438077775,2320,2320,2320,2320,240
|
|
20241125,124100,437520975,2325,2320,2325,2320,1132
|
|
20241125,124000,434889725,2320,2320,2320,2320,81
|
|
20241125,123900,434701805,2320,2325,2325,2320,1133
|
|
20241125,123800,432068245,2325,2325,2325,2325,1250
|
|
20241125,123700,429161995,2325,2325,2325,2325,0
|
|
20241125,123600,429161995,2325,2325,2325,2325,0
|
|
20241125,123500,429161995,2325,2325,2325,2325,0
|
|
20241125,123400,429161995,2325,2325,2325,2325,400
|
|
20241125,123300,428231995,2325,2325,2325,2325,0
|
|
20241125,123200,428231995,2325,2325,2325,2325,20
|
|
20241125,123100,428185495,2325,2325,2325,2325,35
|
|
20241125,123000,428104120,2325,2325,2325,2320,3335
|
|
20241125,122900,420366555,2325,2325,2325,2320,715
|
|
20241125,122800,418704275,2320,2320,2320,2320,1
|
|
20241125,122700,418701955,2325,2325,2325,2325,0
|
|
20241125,122600,418701955,2325,2325,2325,2325,1
|
|
20241125,122500,418699630,2325,2325,2325,2325,15
|
|
20241125,122400,418664755,2320,2320,2320,2320,4
|
|
20241125,122300,418655475,2320,2320,2320,2320,1
|
|
20241125,122200,418653155,2325,2325,2325,2325,1607
|
|
20241125,122100,414916880,2325,2330,2330,2325,1316
|
|
20241125,122000,411857060,2330,2330,2330,2330,0
|
|
20241125,121900,411857060,2330,2330,2330,2330,100
|
|
20241125,121800,411624060,2330,2330,2330,2330,590
|
|
20241125,121700,410249360,2335,2335,2335,2335,30
|
|
20241125,121600,410179310,2335,2335,2335,2335,0
|
|
20241125,121500,410179310,2335,2335,2335,2335,1
|
|
20241125,121400,410176975,2330,2330,2330,2330,0
|
|
20241125,121300,410176975,2330,2330,2330,2330,0
|
|
20241125,121200,410176975,2330,2330,2330,2330,0
|
|
20241125,121100,410176975,2330,2330,2330,2330,3371
|
|
20241125,121000,402322545,2335,2335,2335,2335,1001
|
|
20241125,120900,399985210,2340,2335,2340,2335,101
|
|
20241125,120800,399749370,2340,2340,2340,2340,0
|
|
20241125,120700,399749370,2340,2340,2340,2340,100
|
|
20241125,120600,399515370,2340,2340,2340,2340,0
|
|
20241125,120500,399515370,2340,2340,2340,2340,0
|
|
20241125,120400,399515370,2340,2340,2340,2340,0
|
|
20241125,120300,399515370,2340,2340,2340,2340,0
|
|
20241125,120200,399515370,2340,2335,2340,2330,2440
|
|
20241125,120100,393830100,2340,2340,2340,2340,0
|
|
20241125,120000,393830100,2340,2340,2340,2340,85
|
|
20241125,115900,393631200,2340,2340,2340,2340,2
|
|
20241125,115800,393626520,2340,2340,2340,2340,0
|
|
20241125,115700,393626520,2340,2340,2340,2330,714
|
|
20241125,115600,391959370,2340,2340,2340,2340,10
|
|
20241125,115500,391935970,2340,2335,2340,2335,2248
|
|
20241125,115400,386686735,2335,2335,2335,2335,1632
|
|
20241125,115300,382876015,2340,2340,2340,2335,541
|
|
20241125,115200,381612580,2340,2340,2340,2340,1014
|
|
20241125,115100,379239820,2340,2340,2340,2340,1517
|
|
20241125,115000,375690040,2345,2345,2345,2345,10
|
|
20241125,114900,375666590,2345,2340,2345,2340,2444
|
|
20241125,114800,369940955,2335,2335,2335,2335,1
|
|
20241125,114700,369938620,2340,2340,2340,2340,0
|
|
20241125,114600,369938620,2340,2340,2340,2340,0
|
|
20241125,114500,369938620,2340,2340,2340,2340,0
|
|
20241125,114400,369938620,2340,2340,2340,2340,3
|
|
20241125,114300,369931600,2340,2340,2340,2340,0
|
|
20241125,114200,369931600,2340,2340,2340,2340,23
|
|
20241125,114100,369877780,2340,2340,2340,2340,0
|
|
20241125,114000,369877780,2340,2340,2340,2340,0
|
|
20241125,113900,369877780,2340,2340,2340,2340,1327
|
|
20241125,113800,366772600,2340,2340,2345,2340,851
|
|
20241125,113700,364781255,2345,2345,2345,2345,20
|
|
20241125,113600,364734355,2345,2345,2345,2345,491
|
|
20241125,113500,363582960,2345,2340,2345,2340,3
|
|
20241125,113400,363575935,2345,2345,2345,2345,1340
|
|
20241125,113300,360433635,2340,2340,2340,2340,574
|
|
20241125,113200,359090475,2340,2335,2340,2335,7748
|
|
20241125,113100,340972310,2335,2335,2335,2335,334
|
|
20241125,113000,340192420,2330,2330,2330,2330,232
|
|
20241125,112900,339651860,2335,2335,2335,2335,0
|
|
20241125,112800,339651860,2335,2335,2335,2335,5
|
|
20241125,112700,339640185,2330,2330,2330,2330,0
|
|
20241125,112600,339640185,2330,2330,2330,2330,500
|
|
20241125,112500,338475185,2330,2330,2330,2330,350
|
|
20241125,112400,337659685,2330,2330,2330,2330,2246
|
|
20241125,112300,332426505,2330,2330,2330,2330,30
|
|
20241125,112200,332356605,2330,2335,2335,2330,491
|
|
20241125,112100,331212070,2335,2330,2335,2330,210
|
|
20241125,112000,330722720,2335,2335,2335,2335,100
|
|
20241125,111900,330489220,2335,2335,2335,2335,470
|
|
20241125,111800,329391770,2330,2330,2330,2330,0
|
|
20241125,111700,329391770,2330,2330,2330,2330,10
|
|
20241125,111600,329368470,2330,2330,2330,2330,10
|
|
20241125,111500,329345170,2335,2335,2335,2335,0
|
|
20241125,111400,329345170,2335,2335,2335,2335,13
|
|
20241125,111300,329314815,2330,2335,2335,2330,502
|
|
20241125,111200,328145145,2335,2335,2335,2335,0
|
|
20241125,111100,328145145,2335,2335,2335,2335,0
|
|
20241125,111000,328145145,2335,2330,2335,2330,99
|
|
20241125,110900,327914225,2335,2335,2335,2335,0
|
|
20241125,110800,327914225,2335,2335,2335,2335,19
|
|
20241125,110700,327869860,2330,2335,2335,2330,715
|
|
20241125,110600,326203860,2335,2335,2335,2335,10
|
|
20241125,110500,326180510,2330,2335,2335,2330,42
|
|
20241125,110400,326082645,2330,2330,2335,2330,610
|
|
20241125,110300,324659665,2330,2330,2330,2330,0
|
|
20241125,110200,324659665,2330,2330,2330,2330,0
|
|
20241125,110100,324659665,2330,2330,2330,2330,0
|
|
20241125,110000,324659665,2330,2330,2330,2330,0
|
|
20241125,105900,324659665,2330,2330,2330,2330,0
|
|
20241125,105800,324659665,2330,2330,2330,2330,1000
|
|
20241125,105700,322329665,2330,2330,2330,2330,0
|
|
20241125,105600,322329665,2330,2330,2330,2330,60
|
|
20241125,105500,322189865,2335,2335,2335,2335,0
|
|
20241125,105400,322189865,2335,2335,2335,2335,1
|
|
20241125,105300,322187530,2325,2325,2325,2325,0
|
|
20241125,105200,322187530,2325,2325,2325,2325,0
|
|
20241125,105100,322187530,2325,2325,2325,2325,88
|
|
20241125,105000,321982930,2325,2325,2325,2325,608
|
|
20241125,104900,320569330,2330,2330,2330,2330,649
|
|
20241125,104800,319057160,2335,2335,2335,2335,1
|
|
20241125,104700,319054825,2330,2330,2330,2330,4011
|
|
20241125,104600,309709195,2335,2335,2335,2335,64
|
|
20241125,104500,309559755,2335,2335,2335,2335,0
|
|
20241125,104400,309559755,2335,2330,2335,2330,438
|
|
20241125,104300,308537030,2330,2330,2330,2330,20
|
|
20241125,104200,308490430,2335,2335,2335,2335,0
|
|
20241125,104100,308490430,2335,2335,2335,2335,2
|
|
20241125,104000,308485760,2335,2335,2335,2335,29
|
|
20241125,103900,308418045,2335,2335,2335,2335,18
|
|
20241125,103800,308376015,2335,2335,2335,2335,9
|
|
20241125,103700,308355000,2335,2335,2335,2335,0
|
|
20241125,103600,308355000,2335,2335,2335,2335,236
|
|
20241125,103500,307803940,2335,2335,2335,2335,0
|
|
20241125,103400,307803940,2335,2335,2335,2335,980
|
|
20241125,103300,305515640,2335,2330,2335,2330,630
|
|
20241125,103200,304047640,2335,2335,2335,2335,0
|
|
20241125,103100,304047640,2335,2330,2335,2330,1001
|
|
20241125,103000,301710355,2330,2330,2330,2330,0
|
|
20241125,102900,301710355,2330,2335,2335,2330,301
|
|
20241125,102800,301007525,2330,2330,2330,2330,5
|
|
20241125,102700,300995875,2330,2330,2330,2330,0
|
|
20241125,102600,300995875,2330,2330,2330,2330,946
|
|
20241125,102500,298791695,2335,2335,2335,2335,0
|
|
20241125,102400,298791695,2335,2335,2335,2335,4
|
|
20241125,102300,298782355,2335,2335,2335,2335,0
|
|
20241125,102200,298782355,2335,2335,2335,2335,93
|
|
20241125,102100,298565200,2335,2335,2335,2335,3
|
|
20241125,102000,298558195,2335,2335,2335,2335,0
|
|
20241125,101900,298558195,2335,2335,2335,2335,10
|
|
20241125,101800,298534845,2335,2335,2335,2335,458
|
|
20241125,101700,297465415,2340,2335,2340,2335,32
|
|
20241125,101600,297390660,2335,2335,2335,2335,12
|
|
20241125,101500,297362640,2330,2330,2330,2330,0
|
|
20241125,101400,297362640,2330,2330,2330,2330,544
|
|
20241125,101300,296095120,2330,2330,2330,2330,0
|
|
20241125,101200,296095120,2330,2335,2335,2330,1001
|
|
20241125,101100,293761955,2340,2340,2340,2340,0
|
|
20241125,101000,293761955,2340,2335,2340,2335,35
|
|
20241125,100900,293680105,2340,2340,2340,2335,223
|
|
20241125,100800,293159320,2340,2335,2340,2330,3087
|
|
20241125,100700,285951180,2335,2335,2335,2335,10
|
|
20241125,100600,285927830,2335,2335,2335,2335,2
|
|
20241125,100500,285923160,2330,2330,2335,2330,1357
|
|
20241125,100400,282761340,2330,2330,2330,2330,510
|
|
20241125,100300,281573040,2330,2330,2330,2330,1510
|
|
20241125,100200,278054740,2330,2320,2330,2320,757
|
|
20241125,100100,276298450,2320,2330,2330,2320,13475
|
|
20241125,100000,244958100,2335,2335,2335,2335,0
|
|
20241125,095900,244958100,2335,2335,2335,2335,0
|
|
20241125,095800,244958100,2335,2335,2335,2335,0
|
|
20241125,095700,244958100,2335,2335,2335,2335,0
|
|
20241125,095600,244958100,2335,2335,2335,2335,0
|
|
20241125,095500,244958100,2335,2335,2335,2330,1072
|
|
20241125,095400,242455230,2335,2335,2335,2335,1162
|
|
20241125,095300,239741960,2335,2335,2335,2335,0
|
|
20241125,095200,239741960,2335,2330,2335,2330,9105
|
|
20241125,095100,218515715,2330,2330,2330,2330,1147
|
|
20241125,095000,215843205,2330,2330,2330,2330,30
|
|
20241125,094900,215773305,2330,2330,2330,2330,160
|
|
20241125,094800,215400505,2330,2330,2330,2330,0
|
|
20241125,094700,215400505,2330,2330,2330,2330,1010
|
|
20241125,094600,213047205,2335,2335,2335,2335,217
|
|
20241125,094500,212540510,2335,2335,2335,2335,133
|
|
20241125,094400,212229955,2330,2335,2335,2330,136
|
|
20241125,094300,211913065,2335,2335,2335,2335,1302
|
|
20241125,094200,208872895,2335,2330,2335,2330,2025
|
|
20241125,094100,204144620,2335,2340,2340,2335,351
|
|
20241125,094000,203325030,2340,2335,2340,2335,1670
|
|
20241125,093900,199425550,2335,2335,2335,2330,126
|
|
20241125,093800,199131390,2335,2335,2335,2335,590
|
|
20241125,093700,197753740,2330,2335,2335,2330,413
|
|
20241125,093600,196791440,2335,2335,2335,2335,556
|
|
20241125,093500,195493180,2340,2335,2340,2335,115
|
|
20241125,093400,195224360,2335,2335,2335,2335,422
|
|
20241125,093300,194238990,2335,2330,2335,2330,20
|
|
20241125,093200,194192340,2330,2340,2340,2330,1145
|
|
20241125,093100,191523040,2335,2340,2340,2335,3840
|
|
20241125,093000,182553740,2335,2335,2335,2335,116
|
|
20241125,092900,182282880,2335,2335,2335,2335,510
|
|
20241125,092800,181092030,2335,2335,2335,2335,2540
|
|
20241125,092700,175161130,2335,2335,2340,2335,544
|
|
20241125,092600,173890865,2335,2335,2335,2335,55
|
|
20241125,092500,173762440,2335,2340,2340,2335,1083
|
|
20241125,092400,171228280,2340,2340,2340,2335,693
|
|
20241125,092300,169606915,2345,2335,2345,2335,799
|
|
20241125,092200,167736735,2335,2335,2340,2335,848
|
|
20241125,092100,165756005,2335,2340,2340,2335,785
|
|
20241125,092000,163922185,2345,2340,2345,2335,849
|
|
20241125,091900,161935555,2345,2340,2345,2340,5293
|
|
20241125,091800,149542260,2340,2335,2340,2330,2068
|
|
20241125,091700,144703685,2335,2335,2335,2335,1120
|
|
20241125,091600,142088485,2335,2325,2335,2325,2704
|
|
20241125,091500,135774745,2325,2330,2330,2325,2179
|
|
20241125,091400,130704935,2325,2315,2325,2315,3027
|
|
20241125,091300,123681725,2315,2325,2325,2315,1275
|
|
20241125,091200,120718760,2325,2320,2325,2320,2208
|
|
20241125,091100,115585840,2320,2315,2325,2310,2756
|
|
20241125,091000,109215805,2330,2305,2330,2305,3061
|
|
20241125,090900,102097310,2305,2310,2325,2305,2052
|
|
20241125,090800,97364550,2310,2315,2320,2310,4194
|
|
20241125,090700,87655000,2320,2310,2320,2310,1358
|
|
20241125,090600,84513745,2310,2310,2310,2300,5619
|
|
20241125,090500,71566975,2310,2310,2310,2305,501
|
|
20241125,090400,70410715,2305,2310,2315,2305,7710
|
|
20241125,090300,52612115,2310,2305,2310,2300,5781
|
|
20241125,090200,39273005,2305,2315,2315,2305,3181
|
|
20241125,090100,31935765,2310,2325,2335,2310,9676
|
|
20241125,090000,9493310,2325,2315,2325,2310,3916
|