634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,193100,399166400,2395,2395,2395,2395,8964
|
|
20241112,193000,399166400,2395,2395,2395,2395,0
|
|
20241112,192900,399166400,2395,2395,2395,2395,0
|
|
20241112,192800,399166400,2395,2395,2395,2395,0
|
|
20241112,192700,399166400,2395,2395,2395,2395,0
|
|
20241112,192600,399166400,2395,2395,2395,2395,0
|
|
20241112,192500,399166400,2395,2395,2395,2395,0
|
|
20241112,192400,399166400,2395,2395,2395,2395,0
|
|
20241112,192300,399166400,2395,2395,2395,2395,0
|
|
20241112,192200,399166400,2395,2395,2395,2395,0
|
|
20241112,192100,399166400,2395,2395,2395,2395,0
|
|
20241112,192000,399166400,2395,2395,2395,2395,0
|
|
20241112,191900,399166400,2395,2395,2395,2395,0
|
|
20241112,191800,399166400,2395,2395,2395,2395,0
|
|
20241112,191700,399166400,2395,2395,2395,2395,0
|
|
20241112,191600,399166400,2395,2395,2395,2395,0
|
|
20241112,191500,399166400,2395,2395,2395,2395,0
|
|
20241112,191400,399166400,2395,2395,2395,2395,0
|
|
20241112,191300,399166400,2395,2395,2395,2395,0
|
|
20241112,191200,399166400,2395,2395,2395,2395,0
|
|
20241112,191100,399166400,2395,2395,2395,2395,0
|
|
20241112,191000,399166400,2395,2395,2395,2395,0
|
|
20241112,190900,399166400,2395,2395,2395,2395,0
|
|
20241112,190800,399166400,2395,2395,2395,2395,0
|
|
20241112,190700,399166400,2395,2395,2395,2395,0
|
|
20241112,190600,399166400,2395,2395,2395,2395,0
|
|
20241112,190500,399166400,2395,2395,2395,2395,0
|
|
20241112,190400,399166400,2395,2395,2395,2395,0
|
|
20241112,190300,399166400,2395,2395,2395,2395,0
|
|
20241112,190200,399166400,2395,2395,2395,2395,0
|
|
20241112,190100,399166400,2395,2395,2395,2395,8964
|
|
20241112,190000,399166400,2395,2395,2395,2395,0
|
|
20241112,185900,399166400,2395,2395,2395,2395,0
|
|
20241112,185800,399166400,2395,2395,2395,2395,0
|
|
20241112,185700,399166400,2395,2395,2395,2395,0
|
|
20241112,185600,399166400,2395,2395,2395,2395,0
|
|
20241112,185500,399166400,2395,2395,2395,2395,0
|
|
20241112,185400,399166400,2395,2395,2395,2395,0
|
|
20241112,185300,399166400,2395,2395,2395,2395,0
|
|
20241112,185200,399166400,2395,2395,2395,2395,0
|
|
20241112,185100,399166400,2395,2395,2395,2395,0
|
|
20241112,185000,399166400,2395,2395,2395,2395,0
|
|
20241112,184900,399166400,2395,2395,2395,2395,0
|
|
20241112,184800,399166400,2395,2395,2395,2395,0
|
|
20241112,184700,399166400,2395,2395,2395,2395,0
|
|
20241112,184600,399166400,2395,2395,2395,2395,0
|
|
20241112,184500,399166400,2395,2395,2395,2395,0
|
|
20241112,184400,399166400,2395,2395,2395,2395,0
|
|
20241112,184300,399166400,2395,2395,2395,2395,0
|
|
20241112,184200,399166400,2395,2395,2395,2395,0
|
|
20241112,184100,399166400,2395,2395,2395,2395,0
|
|
20241112,184000,399166400,2395,2395,2395,2395,0
|
|
20241112,183900,399166400,2395,2395,2395,2395,0
|
|
20241112,183800,399166400,2395,2395,2395,2395,0
|
|
20241112,183700,399166400,2395,2395,2395,2395,0
|
|
20241112,183600,399166400,2395,2395,2395,2395,0
|
|
20241112,183500,399166400,2395,2395,2395,2395,0
|
|
20241112,183400,399166400,2395,2395,2395,2395,0
|
|
20241112,183300,399166400,2395,2395,2395,2395,0
|
|
20241112,183200,399166400,2395,2395,2395,2395,0
|
|
20241112,183100,399166400,2395,2395,2395,2395,8964
|
|
20241112,183000,399166400,2395,2395,2395,2395,0
|
|
20241112,182900,399166400,2395,2395,2395,2395,0
|
|
20241112,182800,399166400,2395,2395,2395,2395,0
|
|
20241112,182700,399166400,2395,2395,2395,2395,0
|
|
20241112,182600,399166400,2395,2395,2395,2395,0
|
|
20241112,182500,399166400,2395,2395,2395,2395,0
|
|
20241112,182400,399166400,2395,2395,2395,2395,0
|
|
20241112,182300,399166400,2395,2395,2395,2395,0
|
|
20241112,182200,399166400,2395,2395,2395,2395,0
|
|
20241112,182100,399166400,2395,2395,2395,2395,0
|
|
20241112,182000,399166400,2395,2395,2395,2395,0
|
|
20241112,181900,399166400,2395,2395,2395,2395,0
|
|
20241112,181800,399166400,2395,2395,2395,2395,0
|
|
20241112,181700,399166400,2395,2395,2395,2395,0
|
|
20241112,181600,399166400,2395,2395,2395,2395,0
|
|
20241112,181500,399166400,2395,2395,2395,2395,0
|
|
20241112,181400,399166400,2395,2395,2395,2395,0
|
|
20241112,181300,399166400,2395,2395,2395,2395,0
|
|
20241112,181200,399166400,2395,2395,2395,2395,0
|
|
20241112,181100,399166400,2395,2395,2395,2395,0
|
|
20241112,181000,399166400,2395,2395,2395,2395,0
|
|
20241112,180900,399166400,2395,2395,2395,2395,0
|
|
20241112,180800,399166400,2395,2395,2395,2395,0
|
|
20241112,180700,399166400,2395,2395,2395,2395,0
|
|
20241112,180600,399166400,2395,2395,2395,2395,0
|
|
20241112,180500,399166400,2395,2395,2395,2395,0
|
|
20241112,180400,399166400,2395,2395,2395,2395,0
|
|
20241112,180300,399166400,2395,2395,2395,2395,0
|
|
20241112,180200,399166400,2395,2395,2395,2395,0
|
|
20241112,180100,399166400,2395,2395,2395,2395,8964
|
|
20241112,180000,399166400,2395,2395,2395,2395,0
|
|
20241112,175900,399166400,2395,2395,2395,2395,0
|
|
20241112,175800,399166400,2395,2395,2395,2395,0
|
|
20241112,175700,399166400,2395,2395,2395,2395,0
|
|
20241112,175600,399166400,2395,2395,2395,2395,0
|
|
20241112,175500,399166400,2395,2395,2395,2395,0
|
|
20241112,175400,399166400,2395,2395,2395,2395,0
|
|
20241112,175300,399166400,2395,2395,2395,2395,0
|
|
20241112,175200,399166400,2395,2395,2395,2395,0
|
|
20241112,175100,399166400,2395,2395,2395,2395,0
|
|
20241112,175000,399166400,2395,2395,2395,2395,0
|
|
20241112,174900,399166400,2395,2395,2395,2395,0
|
|
20241112,174800,399166400,2395,2395,2395,2395,0
|
|
20241112,174700,399166400,2395,2395,2395,2395,0
|
|
20241112,174600,399166400,2395,2395,2395,2395,0
|
|
20241112,174500,399166400,2395,2395,2395,2395,0
|
|
20241112,174400,399166400,2395,2395,2395,2395,0
|
|
20241112,174300,399166400,2395,2395,2395,2395,0
|
|
20241112,174200,399166400,2395,2395,2395,2395,0
|
|
20241112,174100,399166400,2395,2395,2395,2395,0
|
|
20241112,174000,399166400,2395,2395,2395,2395,0
|
|
20241112,173900,399166400,2395,2395,2395,2395,0
|
|
20241112,173800,399166400,2395,2395,2395,2395,0
|
|
20241112,173700,399166400,2395,2395,2395,2395,0
|
|
20241112,173600,399166400,2395,2395,2395,2395,0
|
|
20241112,173500,399166400,2395,2395,2395,2395,0
|
|
20241112,173400,399166400,2395,2395,2395,2395,0
|
|
20241112,173300,399166400,2395,2395,2395,2395,0
|
|
20241112,173200,399166400,2395,2395,2395,2395,0
|
|
20241112,173100,399166400,2395,2395,2395,2395,8964
|
|
20241112,173000,399166400,2395,2395,2395,2395,0
|
|
20241112,172900,399166400,2395,2395,2395,2395,0
|
|
20241112,172800,399166400,2395,2395,2395,2395,0
|
|
20241112,172700,399166400,2395,2395,2395,2395,0
|
|
20241112,172600,399166400,2395,2395,2395,2395,0
|
|
20241112,172500,399166400,2395,2395,2395,2395,0
|
|
20241112,172400,399166400,2395,2395,2395,2395,0
|
|
20241112,172300,399166400,2395,2395,2395,2395,0
|
|
20241112,172200,399166400,2395,2395,2395,2395,0
|
|
20241112,172100,399166400,2395,2395,2395,2395,0
|
|
20241112,172000,399166400,2395,2395,2395,2395,0
|
|
20241112,171900,399166400,2395,2395,2395,2395,0
|
|
20241112,171800,399166400,2395,2395,2395,2395,0
|
|
20241112,171700,399166400,2395,2395,2395,2395,0
|
|
20241112,171600,399166400,2395,2395,2395,2395,0
|
|
20241112,171500,399166400,2395,2395,2395,2395,0
|
|
20241112,171400,399166400,2395,2395,2395,2395,0
|
|
20241112,171300,399166400,2395,2395,2395,2395,0
|
|
20241112,171200,399166400,2395,2395,2395,2395,0
|
|
20241112,171100,399166400,2395,2395,2395,2395,0
|
|
20241112,171000,399166400,2395,2395,2395,2395,0
|
|
20241112,170900,399166400,2395,2395,2395,2395,0
|
|
20241112,170800,399166400,2395,2395,2395,2395,0
|
|
20241112,170700,399166400,2395,2395,2395,2395,0
|
|
20241112,170600,399166400,2395,2395,2395,2395,0
|
|
20241112,170500,399166400,2395,2395,2395,2395,0
|
|
20241112,170400,399166400,2395,2395,2395,2395,0
|
|
20241112,170300,399166400,2395,2395,2395,2395,0
|
|
20241112,170200,399166400,2395,2395,2395,2395,0
|
|
20241112,170100,399166400,2395,2395,2395,2395,8964
|
|
20241112,170000,399166400,2395,2395,2395,2395,0
|
|
20241112,165900,399166400,2395,2395,2395,2395,0
|
|
20241112,165800,399166400,2395,2395,2395,2395,0
|
|
20241112,165700,399166400,2395,2395,2395,2395,0
|
|
20241112,165600,399166400,2395,2395,2395,2395,0
|
|
20241112,165500,399166400,2395,2395,2395,2395,0
|
|
20241112,165400,399166400,2395,2395,2395,2395,0
|
|
20241112,165300,399166400,2395,2395,2395,2395,0
|
|
20241112,165200,399166400,2395,2395,2395,2395,0
|
|
20241112,165100,399166400,2395,2395,2395,2395,0
|
|
20241112,165000,399166400,2395,2395,2395,2395,0
|
|
20241112,164900,399166400,2395,2395,2395,2395,0
|
|
20241112,164800,399166400,2395,2395,2395,2395,0
|
|
20241112,164700,399166400,2395,2395,2395,2395,0
|
|
20241112,164600,399166400,2395,2395,2395,2395,0
|
|
20241112,164500,399166400,2395,2395,2395,2395,0
|
|
20241112,164400,399166400,2395,2395,2395,2395,0
|
|
20241112,164300,399166400,2395,2395,2395,2395,0
|
|
20241112,164200,399166400,2395,2395,2395,2395,0
|
|
20241112,164100,399166400,2395,2395,2395,2395,0
|
|
20241112,164000,399166400,2395,2395,2395,2395,0
|
|
20241112,163900,399166400,2395,2395,2395,2395,0
|
|
20241112,163800,399166400,2395,2395,2395,2395,0
|
|
20241112,163700,399166400,2395,2395,2395,2395,0
|
|
20241112,163600,399166400,2395,2395,2395,2395,0
|
|
20241112,163500,399166400,2395,2395,2395,2395,0
|
|
20241112,163400,399166400,2395,2395,2395,2395,0
|
|
20241112,163300,399166400,2395,2395,2395,2395,0
|
|
20241112,163200,399166400,2395,2395,2395,2395,0
|
|
20241112,163100,399166400,2395,2395,2395,2395,8964
|
|
20241112,163000,399166400,2395,2395,2395,2395,0
|
|
20241112,162900,399166400,2395,2395,2395,2395,0
|
|
20241112,162800,399166400,2395,2395,2395,2395,0
|
|
20241112,162700,399166400,2395,2395,2395,2395,0
|
|
20241112,162600,399166400,2395,2395,2395,2395,0
|
|
20241112,162500,399166400,2395,2395,2395,2395,0
|
|
20241112,162400,399166400,2395,2395,2395,2395,0
|
|
20241112,162300,399166400,2395,2395,2395,2395,0
|
|
20241112,162200,399166400,2395,2395,2395,2395,0
|
|
20241112,162100,399166400,2395,2395,2395,2395,0
|
|
20241112,162000,399166400,2395,2395,2395,2395,0
|
|
20241112,161900,399166400,2395,2395,2395,2395,0
|
|
20241112,161800,399166400,2395,2395,2395,2395,0
|
|
20241112,161700,399166400,2395,2395,2395,2395,0
|
|
20241112,161600,399166400,2395,2395,2395,2395,0
|
|
20241112,161500,399166400,2395,2395,2395,2395,0
|
|
20241112,161400,399166400,2395,2395,2395,2395,0
|
|
20241112,161300,399166400,2395,2395,2395,2395,0
|
|
20241112,161200,399166400,2395,2395,2395,2395,0
|
|
20241112,161100,399166400,2395,2395,2395,2395,0
|
|
20241112,161000,399166400,2395,2395,2395,2395,0
|
|
20241112,160900,399166400,2395,2395,2395,2395,0
|
|
20241112,160800,399166400,2395,2395,2395,2395,0
|
|
20241112,160700,399166400,2395,2395,2395,2395,0
|
|
20241112,160600,399166400,2395,2395,2395,2395,0
|
|
20241112,160500,399166400,2395,2395,2395,2395,0
|
|
20241112,160400,399166400,2395,2395,2395,2395,0
|
|
20241112,160300,399166400,2395,2395,2395,2395,0
|
|
20241112,160200,399166400,2395,2395,2395,2395,0
|
|
20241112,160100,399166400,2395,2395,2395,2395,8964
|
|
20241112,160000,399166400,2395,2395,2395,2395,0
|
|
20241112,155900,399166400,2395,2395,2395,2395,0
|
|
20241112,155800,399166400,2395,2395,2395,2395,0
|
|
20241112,155700,399166400,2395,2395,2395,2395,0
|
|
20241112,155600,399166400,2395,2395,2395,2395,0
|
|
20241112,155500,399166400,2395,2395,2395,2395,0
|
|
20241112,155400,399166400,2395,2395,2395,2395,0
|
|
20241112,155300,399166400,2395,2395,2395,2395,0
|
|
20241112,155200,399166400,2395,2395,2395,2395,0
|
|
20241112,155100,399166400,2395,2395,2395,2395,0
|
|
20241112,155000,399166400,2395,2395,2395,2395,0
|
|
20241112,154900,399166400,2395,2395,2395,2395,0
|
|
20241112,154800,399166400,2395,2395,2395,2395,0
|
|
20241112,154700,399166400,2395,2395,2395,2395,0
|
|
20241112,154600,399166400,2395,2395,2395,2395,0
|
|
20241112,154500,399166400,2395,2395,2395,2395,0
|
|
20241112,154400,399166400,2395,2395,2395,2395,0
|
|
20241112,154300,399166400,2395,2395,2395,2395,0
|
|
20241112,154200,399166400,2395,2395,2395,2395,0
|
|
20241112,154100,399166400,2395,2395,2395,2395,0
|
|
20241112,154000,399166400,2395,2395,2395,2395,0
|
|
20241112,153900,399166400,2395,2395,2395,2395,0
|
|
20241112,153800,399166400,2395,2395,2395,2395,0
|
|
20241112,153700,399166400,2395,2395,2395,2395,0
|
|
20241112,153600,399166400,2395,2395,2395,2395,0
|
|
20241112,153500,399166400,2395,2395,2395,2395,0
|
|
20241112,153400,399166400,2395,2395,2395,2395,0
|
|
20241112,153300,399166400,2395,2395,2395,2395,0
|
|
20241112,153200,399166400,2395,2395,2395,2395,0
|
|
20241112,153100,399166400,2395,2395,2395,2395,8964
|
|
20241112,153000,399166400,2395,2395,2395,2395,8964
|
|
20241112,152900,377697620,2395,2395,2395,2395,0
|
|
20241112,152800,377697620,2395,2395,2395,2395,0
|
|
20241112,152700,377697620,2395,2395,2395,2395,0
|
|
20241112,152600,377697620,2395,2395,2395,2395,0
|
|
20241112,152500,377697620,2395,2395,2395,2395,0
|
|
20241112,152400,377697620,2395,2395,2395,2395,0
|
|
20241112,152300,377697620,2395,2395,2395,2395,0
|
|
20241112,152200,377697620,2395,2395,2395,2395,0
|
|
20241112,152100,377697620,2395,2395,2395,2395,0
|
|
20241112,152000,377697620,2395,2395,2395,2395,0
|
|
20241112,151900,377697620,2395,2340,2395,2335,8769
|
|
20241112,151800,356890005,2350,2350,2350,2350,0
|
|
20241112,151700,356890005,2350,2340,2350,2340,224
|
|
20241112,151600,356365805,2350,2340,2350,2340,130
|
|
20241112,151500,356061565,2350,2350,2350,2350,0
|
|
20241112,151400,356061565,2350,2340,2350,2335,158
|
|
20241112,151300,355692530,2350,2350,2350,2350,3
|
|
20241112,151200,355685480,2340,2330,2350,2330,188
|
|
20241112,151100,355247370,2350,2340,2350,2335,39
|
|
20241112,151000,355156195,2350,2350,2350,2350,0
|
|
20241112,150900,355156195,2350,2350,2350,2350,3
|
|
20241112,150800,355149145,2330,2340,2340,2330,163
|
|
20241112,150700,354769330,2350,2350,2350,2350,0
|
|
20241112,150600,354769330,2350,2350,2350,2350,0
|
|
20241112,150500,354769330,2350,2350,2350,2350,3
|
|
20241112,150400,354762280,2350,2350,2350,2350,0
|
|
20241112,150300,354762280,2350,2345,2350,2345,3
|
|
20241112,150200,354755235,2330,2345,2345,2330,1000
|
|
20241112,150100,352423355,2355,2355,2355,2355,0
|
|
20241112,150000,352423355,2355,2355,2355,2355,5
|
|
20241112,145900,352411580,2355,2355,2355,2335,162
|
|
20241112,145800,352033190,2355,2350,2360,2335,7747
|
|
20241112,145700,333828850,2335,2335,2335,2335,100
|
|
20241112,145600,333595350,2350,2340,2350,2335,1004
|
|
20241112,145500,331249965,2350,2350,2350,2350,3
|
|
20241112,145400,331242915,2350,2350,2350,2350,1003
|
|
20241112,145300,328885865,2335,2335,2335,2335,74
|
|
20241112,145200,328713075,2350,2350,2350,2350,0
|
|
20241112,145100,328713075,2350,2335,2350,2335,212
|
|
20241112,145000,328217950,2350,2350,2350,2350,0
|
|
20241112,144900,328217950,2350,2350,2350,2350,0
|
|
20241112,144800,328217950,2350,2350,2350,2350,0
|
|
20241112,144700,328217950,2350,2350,2350,2350,0
|
|
20241112,144600,328217950,2350,2350,2350,2350,0
|
|
20241112,144500,328217950,2350,2350,2350,2350,0
|
|
20241112,144400,328217950,2350,2340,2350,2340,33
|
|
20241112,144300,328140650,2350,2350,2350,2350,303
|
|
20241112,144200,327428600,2350,2350,2350,2350,23
|
|
20241112,144100,327374550,2350,2350,2350,2350,21
|
|
20241112,144000,327325200,2350,2350,2350,2350,0
|
|
20241112,143900,327325200,2350,2350,2350,2340,78
|
|
20241112,143800,327142220,2350,2340,2350,2340,22
|
|
20241112,143700,327090730,2335,2335,2335,2335,10
|
|
20241112,143600,327067380,2335,2345,2345,2335,3030
|
|
20241112,143500,319976750,2355,2355,2355,2355,50
|
|
20241112,143400,319859000,2360,2360,2360,2360,0
|
|
20241112,143300,319859000,2360,2345,2365,2345,494
|
|
20241112,143200,318699645,2340,2340,2340,2340,19
|
|
20241112,143100,318655185,2345,2345,2345,2345,0
|
|
20241112,143000,318655185,2345,2345,2345,2345,0
|
|
20241112,142900,318655185,2345,2345,2345,2345,3
|
|
20241112,142800,318648150,2340,2345,2345,2340,290
|
|
20241112,142700,317968550,2345,2345,2345,2345,0
|
|
20241112,142600,317968550,2345,2345,2345,2345,1
|
|
20241112,142500,317966205,2345,2345,2345,2345,23
|
|
20241112,142400,317912270,2340,2345,2345,2340,173
|
|
20241112,142300,317507350,2345,2345,2345,2345,0
|
|
20241112,142200,317507350,2345,2345,2345,2345,827
|
|
20241112,142100,315568035,2350,2350,2350,2350,1003
|
|
20241112,142000,313210985,2350,2350,2350,2350,100
|
|
20241112,141900,312975985,2350,2350,2350,2350,0
|
|
20241112,141800,312975985,2350,2350,2350,2350,31
|
|
20241112,141700,312903135,2345,2345,2350,2345,2849
|
|
20241112,141600,306222115,2350,2350,2350,2350,9
|
|
20241112,141500,306200965,2350,2350,2350,2350,0
|
|
20241112,141400,306200965,2350,2350,2350,2350,86
|
|
20241112,141300,305998865,2350,2350,2350,2345,26
|
|
20241112,141200,305937770,2350,2350,2350,2350,0
|
|
20241112,141100,305937770,2350,2350,2350,2350,0
|
|
20241112,141000,305937770,2350,2350,2350,2350,0
|
|
20241112,140900,305937770,2350,2350,2350,2350,3
|
|
20241112,140800,305930720,2345,2345,2345,2345,319
|
|
20241112,140700,305182665,2345,2345,2345,2345,0
|
|
20241112,140600,305182665,2345,2345,2345,2345,66
|
|
20241112,140500,305027895,2350,2350,2350,2350,0
|
|
20241112,140400,305027895,2350,2350,2350,2350,0
|
|
20241112,140300,305027895,2350,2350,2350,2350,6
|
|
20241112,140200,305013795,2350,2350,2350,2350,0
|
|
20241112,140100,305013795,2350,2350,2350,2350,12
|
|
20241112,140000,304985595,2350,2350,2350,2350,10
|
|
20241112,135900,304962095,2360,2360,2360,2350,1147
|
|
20241112,135800,302266535,2360,2360,2360,2360,0
|
|
20241112,135700,302266535,2360,2350,2360,2350,5234
|
|
20241112,135600,289966525,2360,2360,2360,2360,0
|
|
20241112,135500,289966525,2360,2360,2360,2360,3
|
|
20241112,135400,289959445,2350,2350,2350,2350,0
|
|
20241112,135300,289959445,2350,2350,2350,2350,2
|
|
20241112,135200,289954745,2360,2360,2360,2360,1
|
|
20241112,135100,289952385,2360,2360,2360,2360,0
|
|
20241112,135000,289952385,2360,2360,2360,2360,0
|
|
20241112,134900,289952385,2360,2350,2360,2350,3340
|
|
20241112,134800,282103305,2360,2360,2360,2360,24
|
|
20241112,134700,282046665,2360,2360,2360,2360,4
|
|
20241112,134600,282037225,2350,2350,2350,2350,574
|
|
20241112,134500,280688325,2365,2365,2365,2365,0
|
|
20241112,134400,280688325,2365,2365,2365,2365,0
|
|
20241112,134300,280688325,2365,2355,2365,2355,1751
|
|
20241112,134200,276564690,2355,2355,2355,2355,0
|
|
20241112,134100,276564690,2355,2355,2355,2355,0
|
|
20241112,134000,276564690,2355,2355,2355,2355,21
|
|
20241112,133900,276515235,2355,2355,2355,2355,0
|
|
20241112,133800,276515235,2355,2355,2355,2355,16
|
|
20241112,133700,276477555,2355,2355,2355,2355,0
|
|
20241112,133600,276477555,2355,2355,2355,2350,26
|
|
20241112,133500,276416425,2355,2355,2355,2355,23
|
|
20241112,133400,276362260,2355,2355,2355,2355,4
|
|
20241112,133300,276352840,2355,2355,2355,2355,39
|
|
20241112,133200,276260995,2355,2355,2355,2355,1
|
|
20241112,133100,276258640,2355,2355,2355,2355,1
|
|
20241112,133000,276256285,2355,2355,2355,2355,0
|
|
20241112,132900,276256285,2355,2355,2355,2355,23
|
|
20241112,132800,276202120,2350,2355,2355,2350,96
|
|
20241112,132700,275976350,2355,2355,2355,2355,23
|
|
20241112,132600,275922185,2350,2355,2355,2350,71
|
|
20241112,132500,275755045,2355,2355,2355,2355,34
|
|
20241112,132400,275674975,2350,2350,2350,2350,0
|
|
20241112,132300,275674975,2350,2355,2355,2350,83
|
|
20241112,132200,275479810,2355,2355,2355,2355,23
|
|
20241112,132100,275425645,2355,2355,2355,2355,0
|
|
20241112,132000,275425645,2355,2355,2355,2355,0
|
|
20241112,131900,275425645,2355,2355,2355,2355,78
|
|
20241112,131800,275241955,2350,2350,2350,2350,113
|
|
20241112,131700,274976405,2365,2365,2365,2365,23
|
|
20241112,131600,274922010,2355,2365,2365,2355,166
|
|
20241112,131500,274530300,2355,2365,2365,2355,200
|
|
20241112,131400,274058290,2365,2365,2365,2360,95
|
|
20241112,131300,273833700,2365,2355,2365,2355,271
|
|
20241112,131200,273194715,2355,2355,2355,2355,121
|
|
20241112,131100,272909760,2355,2355,2360,2350,775
|
|
20241112,131000,271085345,2355,2355,2360,2345,3810
|
|
20241112,130900,262147180,2355,2355,2355,2355,0
|
|
20241112,130800,262147180,2355,2355,2355,2355,55
|
|
20241112,130700,262017655,2355,2350,2355,2350,261
|
|
20241112,130600,261403250,2355,2355,2355,2350,84
|
|
20241112,130500,261205460,2355,2355,2355,2355,34
|
|
20241112,130400,261125390,2355,2355,2355,2355,0
|
|
20241112,130300,261125390,2355,2355,2355,2355,126
|
|
20241112,130200,260828660,2355,2355,2355,2355,211
|
|
20241112,130100,260331755,2350,2350,2350,2350,0
|
|
20241112,130000,260331755,2350,2350,2350,2350,0
|
|
20241112,125900,260331755,2350,2350,2350,2350,300
|
|
20241112,125800,259626755,2350,2350,2350,2350,0
|
|
20241112,125700,259626755,2350,2350,2350,2350,0
|
|
20241112,125600,259626755,2350,2350,2350,2350,2
|
|
20241112,125500,259622055,2350,2355,2355,2350,600
|
|
20241112,125400,258210055,2355,2355,2355,2355,0
|
|
20241112,125300,258210055,2355,2355,2355,2355,0
|
|
20241112,125200,258210055,2355,2355,2355,2355,0
|
|
20241112,125100,258210055,2355,2355,2355,2355,4
|
|
20241112,125000,258200635,2355,2345,2355,2345,2
|
|
20241112,124900,258195935,2345,2345,2345,2345,252
|
|
20241112,124800,257604995,2350,2350,2350,2350,0
|
|
20241112,124700,257604995,2350,2350,2350,2350,0
|
|
20241112,124600,257604995,2350,2350,2350,2350,0
|
|
20241112,124500,257604995,2350,2350,2350,2350,0
|
|
20241112,124400,257604995,2350,2350,2350,2350,263
|
|
20241112,124300,256986945,2350,2350,2350,2350,39
|
|
20241112,124200,256895295,2350,2350,2350,2350,213
|
|
20241112,124100,256394745,2355,2355,2355,2355,0
|
|
20241112,124000,256394745,2355,2355,2355,2355,0
|
|
20241112,123900,256394745,2355,2355,2355,2355,1
|
|
20241112,123800,256392390,2355,2355,2355,2355,41
|
|
20241112,123700,256295835,2350,2350,2350,2350,0
|
|
20241112,123600,256295835,2350,2350,2350,2350,101
|
|
20241112,123500,256058485,2355,2355,2355,2355,0
|
|
20241112,123400,256058485,2355,2355,2355,2355,0
|
|
20241112,123300,256058485,2355,2355,2355,2355,1
|
|
20241112,123200,256056130,2360,2360,2360,2360,0
|
|
20241112,123100,256056130,2360,2360,2360,2360,0
|
|
20241112,123000,256056130,2360,2360,2360,2360,4
|
|
20241112,122900,256046690,2350,2350,2350,2350,300
|
|
20241112,122800,255341690,2345,2345,2345,2345,0
|
|
20241112,122700,255341690,2345,2350,2350,2345,472
|
|
20241112,122600,254233980,2355,2355,2355,2355,0
|
|
20241112,122500,254233980,2355,2355,2355,2355,0
|
|
20241112,122400,254233980,2355,2355,2355,2355,0
|
|
20241112,122300,254233980,2355,2355,2355,2355,1
|
|
20241112,122200,254231625,2345,2350,2350,2345,111
|
|
20241112,122100,253970830,2345,2345,2345,2345,0
|
|
20241112,122000,253970830,2345,2350,2350,2345,111
|
|
20241112,121900,253710035,2360,2360,2360,2360,0
|
|
20241112,121800,253710035,2360,2360,2360,2360,1
|
|
20241112,121700,253707675,2345,2345,2345,2345,3
|
|
20241112,121600,253700640,2360,2360,2360,2360,0
|
|
20241112,121500,253700640,2360,2360,2360,2360,1
|
|
20241112,121400,253698280,2345,2345,2345,2345,14
|
|
20241112,121300,253665450,2360,2355,2360,2350,18
|
|
20241112,121200,253623060,2355,2355,2355,2355,0
|
|
20241112,121100,253623060,2355,2355,2355,2355,0
|
|
20241112,121000,253623060,2355,2355,2355,2355,0
|
|
20241112,120900,253623060,2355,2355,2355,2355,0
|
|
20241112,120800,253623060,2355,2355,2355,2355,0
|
|
20241112,120700,253623060,2355,2355,2355,2355,0
|
|
20241112,120600,253623060,2355,2355,2355,2355,0
|
|
20241112,120500,253623060,2355,2355,2355,2355,0
|
|
20241112,120400,253623060,2355,2355,2355,2355,0
|
|
20241112,120300,253623060,2355,2355,2355,2355,1
|
|
20241112,120200,253620705,2350,2350,2350,2350,216
|
|
20241112,120100,253113105,2350,2350,2350,2350,14
|
|
20241112,120000,253080205,2345,2345,2345,2345,0
|
|
20241112,115900,253080205,2345,2350,2350,2345,7
|
|
20241112,115800,253063785,2345,2345,2345,2345,0
|
|
20241112,115700,253063785,2345,2345,2345,2345,1768
|
|
20241112,115600,248917825,2345,2355,2355,2345,23531
|
|
20241112,115500,193624690,2355,2355,2355,2355,71
|
|
20241112,115400,193457485,2360,2360,2360,2360,0
|
|
20241112,115300,193457485,2360,2360,2360,2360,0
|
|
20241112,115200,193457485,2360,2365,2365,2360,404
|
|
20241112,115100,192502045,2365,2365,2365,2365,0
|
|
20241112,115000,192502045,2365,2365,2365,2365,132
|
|
20241112,114900,192189865,2355,2355,2355,2355,0
|
|
20241112,114800,192189865,2355,2360,2360,2355,2509
|
|
20241112,114700,186278990,2360,2360,2360,2360,0
|
|
20241112,114600,186278990,2360,2360,2360,2360,100
|
|
20241112,114500,186042990,2360,2360,2360,2360,0
|
|
20241112,114400,186042990,2360,2360,2360,2360,0
|
|
20241112,114300,186042990,2360,2360,2360,2360,0
|
|
20241112,114200,186042990,2360,2360,2360,2360,0
|
|
20241112,114100,186042990,2360,2360,2360,2360,0
|
|
20241112,114000,186042990,2360,2360,2360,2360,0
|
|
20241112,113900,186042990,2360,2360,2360,2360,0
|
|
20241112,113800,186042990,2360,2360,2360,2360,0
|
|
20241112,113700,186042990,2360,2360,2360,2360,0
|
|
20241112,113600,186042990,2360,2360,2360,2360,654
|
|
20241112,113500,184499550,2360,2360,2360,2360,1146
|
|
20241112,113400,181794990,2360,2360,2360,2360,0
|
|
20241112,113300,181794990,2360,2360,2360,2360,0
|
|
20241112,113200,181794990,2360,2360,2360,2360,1
|
|
20241112,113100,181792630,2365,2365,2365,2365,0
|
|
20241112,113000,181792630,2365,2365,2365,2365,0
|
|
20241112,112900,181792630,2365,2365,2365,2365,0
|
|
20241112,112800,181792630,2365,2365,2365,2365,8
|
|
20241112,112700,181773710,2365,2365,2365,2365,0
|
|
20241112,112600,181773710,2365,2365,2365,2365,200
|
|
20241112,112500,181300710,2365,2365,2365,2365,0
|
|
20241112,112400,181300710,2365,2365,2365,2365,0
|
|
20241112,112300,181300710,2365,2365,2365,2365,0
|
|
20241112,112200,181300710,2365,2365,2365,2365,3
|
|
20241112,112100,181293615,2360,2360,2360,2360,0
|
|
20241112,112000,181293615,2360,2360,2360,2360,0
|
|
20241112,111900,181293615,2360,2360,2360,2360,0
|
|
20241112,111800,181293615,2360,2360,2360,2360,0
|
|
20241112,111700,181293615,2360,2360,2360,2360,240
|
|
20241112,111600,180727215,2360,2360,2360,2360,0
|
|
20241112,111500,180727215,2360,2360,2360,2360,0
|
|
20241112,111400,180727215,2360,2360,2360,2360,0
|
|
20241112,111300,180727215,2360,2360,2360,2360,0
|
|
20241112,111200,180727215,2360,2360,2360,2360,190
|
|
20241112,111100,180278815,2365,2365,2365,2365,0
|
|
20241112,111000,180278815,2365,2365,2365,2365,3
|
|
20241112,110900,180271720,2360,2360,2360,2360,0
|
|
20241112,110800,180271720,2360,2360,2360,2360,175
|
|
20241112,110700,179858720,2365,2365,2365,2365,61
|
|
20241112,110600,179714455,2365,2365,2365,2365,0
|
|
20241112,110500,179714455,2365,2365,2365,2365,0
|
|
20241112,110400,179714455,2365,2365,2365,2365,0
|
|
20241112,110300,179714455,2365,2365,2365,2365,0
|
|
20241112,110200,179714455,2365,2365,2365,2365,4
|
|
20241112,110100,179704995,2365,2365,2365,2365,0
|
|
20241112,110000,179704995,2365,2365,2365,2365,281
|
|
20241112,105900,179040430,2375,2375,2375,2375,0
|
|
20241112,105800,179040430,2375,2375,2375,2375,0
|
|
20241112,105700,179040430,2375,2375,2375,2375,0
|
|
20241112,105600,179040430,2375,2375,2375,2375,3
|
|
20241112,105500,179033305,2375,2365,2375,2365,64
|
|
20241112,105400,178881915,2380,2380,2380,2380,0
|
|
20241112,105300,178881915,2380,2380,2380,2380,0
|
|
20241112,105200,178881915,2380,2380,2380,2380,0
|
|
20241112,105100,178881915,2380,2375,2380,2375,299
|
|
20241112,105000,178171775,2375,2375,2375,2375,0
|
|
20241112,104900,178171775,2375,2370,2375,2370,12
|
|
20241112,104800,178143285,2375,2370,2375,2370,27
|
|
20241112,104700,178079210,2380,2370,2380,2360,55
|
|
20241112,104600,177949250,2370,2370,2370,2370,0
|
|
20241112,104500,177949250,2370,2370,2370,2370,3
|
|
20241112,104400,177942140,2370,2365,2370,2365,1213
|
|
20241112,104300,175073380,2360,2360,2360,2360,0
|
|
20241112,104200,175073380,2360,2360,2360,2360,0
|
|
20241112,104100,175073380,2360,2360,2360,2360,152
|
|
20241112,104000,174714660,2360,2360,2360,2360,350
|
|
20241112,103900,173888660,2355,2355,2355,2355,0
|
|
20241112,103800,173888660,2355,2355,2355,2355,120
|
|
20241112,103700,173606060,2365,2365,2365,2365,2
|
|
20241112,103600,173601330,2365,2365,2365,2365,0
|
|
20241112,103500,173601330,2365,2365,2365,2365,5
|
|
20241112,103400,173589505,2365,2365,2365,2365,3
|
|
20241112,103300,173582410,2360,2360,2360,2360,256
|
|
20241112,103200,172978250,2360,2360,2360,2360,0
|
|
20241112,103100,172978250,2360,2360,2360,2360,1
|
|
20241112,103000,172975890,2355,2355,2355,2355,123
|
|
20241112,102900,172686225,2355,2355,2355,2355,4
|
|
20241112,102800,172676805,2360,2360,2360,2360,0
|
|
20241112,102700,172676805,2360,2360,2360,2360,0
|
|
20241112,102600,172676805,2360,2360,2360,2360,2
|
|
20241112,102500,172672085,2360,2360,2360,2360,12
|
|
20241112,102400,172643765,2360,2360,2360,2360,9
|
|
20241112,102300,172622525,2360,2360,2360,2360,20
|
|
20241112,102200,172575325,2355,2355,2355,2355,100
|
|
20241112,102100,172339825,2355,2355,2355,2355,0
|
|
20241112,102000,172339825,2355,2365,2365,2355,1702
|
|
20241112,101900,168323565,2375,2375,2375,2375,147
|
|
20241112,101800,167974440,2375,2375,2375,2375,0
|
|
20241112,101700,167974440,2375,2375,2375,2375,15
|
|
20241112,101600,167938815,2375,2370,2375,2370,5
|
|
20241112,101500,167926945,2375,2375,2375,2375,0
|
|
20241112,101400,167926945,2375,2375,2375,2375,4
|
|
20241112,101300,167917445,2370,2375,2375,2370,124
|
|
20241112,101200,167623065,2375,2375,2375,2375,0
|
|
20241112,101100,167623065,2375,2375,2375,2375,3
|
|
20241112,101000,167615940,2365,2365,2365,2365,53
|
|
20241112,100900,167490595,2375,2375,2375,2375,3
|
|
20241112,100800,167483470,2360,2370,2370,2360,1772
|
|
20241112,100700,163284520,2370,2370,2370,2370,108
|
|
20241112,100600,163028560,2370,2370,2370,2370,1
|
|
20241112,100500,163026190,2355,2355,2355,2355,150
|
|
20241112,100400,162672940,2355,2355,2355,2355,1328
|
|
20241112,100300,159545500,2355,2355,2355,2355,113
|
|
20241112,100200,159279385,2370,2355,2370,2355,1876
|
|
20241112,100100,154861390,2355,2355,2355,2355,0
|
|
20241112,100000,154861390,2355,2355,2355,2355,167
|
|
20241112,095900,154468105,2355,2360,2360,2355,900
|
|
20241112,095800,152348180,2370,2370,2370,2370,0
|
|
20241112,095700,152348180,2370,2370,2370,2370,1
|
|
20241112,095600,152345810,2360,2360,2360,2360,16
|
|
20241112,095500,152308050,2360,2360,2360,2360,10
|
|
20241112,095400,152284450,2360,2360,2360,2360,195
|
|
20241112,095300,151824250,2365,2365,2365,2365,70
|
|
20241112,095200,151658700,2365,2365,2365,2365,3
|
|
20241112,095100,151651605,2360,2360,2360,2360,0
|
|
20241112,095000,151651605,2360,2360,2360,2360,0
|
|
20241112,094900,151651605,2360,2360,2360,2360,0
|
|
20241112,094800,151651605,2360,2370,2370,2360,402
|
|
20241112,094700,150702385,2370,2370,2370,2370,0
|
|
20241112,094600,150702385,2370,2370,2370,2370,4
|
|
20241112,094500,150692905,2370,2370,2370,2370,0
|
|
20241112,094400,150692905,2370,2360,2370,2360,61
|
|
20241112,094300,150548915,2375,2370,2375,2355,2060
|
|
20241112,094200,145667415,2370,2370,2370,2370,3
|
|
20241112,094100,145660305,2370,2370,2370,2370,14
|
|
20241112,094000,145627125,2370,2365,2370,2365,10
|
|
20241112,093900,145603430,2370,2370,2370,2370,124
|
|
20241112,093800,145309550,2370,2365,2370,2355,2579
|
|
20241112,093700,139228665,2370,2390,2390,2370,48
|
|
20241112,093600,139114465,2380,2405,2405,2365,681
|
|
20241112,093500,137497760,2365,2355,2425,2355,2773
|
|
20241112,093400,130883555,2350,2350,2350,2350,0
|
|
20241112,093300,130883555,2350,2350,2350,2350,206
|
|
20241112,093200,130399455,2355,2350,2355,2350,103
|
|
20241112,093100,130157390,2350,2365,2365,2350,1621
|
|
20241112,093000,126336625,2370,2375,2375,2370,8
|
|
20241112,092900,126317650,2365,2375,2375,2365,505
|
|
20241112,092800,125123275,2365,2365,2365,2365,0
|
|
20241112,092700,125123275,2365,2365,2380,2355,2113
|
|
20241112,092600,120137930,2365,2380,2380,2365,2420
|
|
20241112,092500,114408330,2380,2370,2380,2365,186
|
|
20241112,092400,113967610,2370,2370,2370,2370,5
|
|
20241112,092300,113955760,2370,2370,2370,2370,440
|
|
20241112,092200,112912960,2370,2370,2370,2370,1
|
|
20241112,092100,112910590,2370,2375,2375,2370,3010
|
|
20241112,092000,105768780,2375,2380,2380,2375,699
|
|
20241112,091900,104105410,2380,2380,2380,2380,138
|
|
20241112,091800,103776970,2380,2380,2380,2380,542
|
|
20241112,091700,102487010,2380,2385,2385,2380,282
|
|
20241112,091600,101815230,2390,2380,2390,2380,17924
|
|
20241112,091500,59065855,2380,2380,2390,2380,1826
|
|
20241112,091400,54719965,2395,2385,2395,2385,3172
|
|
20241112,091300,47148540,2390,2395,2395,2390,534
|
|
20241112,091200,45872110,2395,2415,2415,2385,3302
|
|
20241112,091100,37985405,2415,2400,2415,2400,86
|
|
20241112,091000,37778815,2400,2400,2400,2400,88
|
|
20241112,090900,37567615,2395,2405,2405,2395,4468
|
|
20241112,090800,26845270,2415,2415,2415,2415,653
|
|
20241112,090700,25268275,2400,2415,2415,2400,229
|
|
20241112,090600,24717115,2415,2405,2415,2405,1640
|
|
20241112,090500,20756755,2400,2415,2415,2400,1104
|
|
20241112,090400,18102370,2435,2440,2440,2420,201
|
|
20241112,090300,17615825,2440,2440,2440,2440,5
|
|
20241112,090200,17603625,2420,2420,2420,2420,63
|
|
20241112,090100,17451165,2475,2425,2475,2425,4729
|
|
20241112,090000,5909435,2410,2425,2425,2410,2441
|