644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194100,555070540,2190,2190,2190,2190,6711
|
|
20241107,194000,555070540,2190,2190,2190,2190,0
|
|
20241107,193900,555070540,2190,2190,2190,2190,0
|
|
20241107,193800,555070540,2190,2190,2190,2190,0
|
|
20241107,193700,555070540,2190,2190,2190,2190,0
|
|
20241107,193600,555070540,2190,2190,2190,2190,0
|
|
20241107,193500,555070540,2190,2190,2190,2190,0
|
|
20241107,193400,555070540,2190,2190,2190,2190,0
|
|
20241107,193300,555070540,2190,2190,2190,2190,0
|
|
20241107,193200,555070540,2190,2190,2190,2190,0
|
|
20241107,193100,555070540,2190,2190,2190,2190,0
|
|
20241107,193000,555070540,2190,2190,2190,2190,0
|
|
20241107,192900,555070540,2190,2190,2190,2190,0
|
|
20241107,192800,555070540,2190,2190,2190,2190,0
|
|
20241107,192700,555070540,2190,2190,2190,2190,0
|
|
20241107,192600,555070540,2190,2190,2190,2190,0
|
|
20241107,192500,555070540,2190,2190,2190,2190,0
|
|
20241107,192400,555070540,2190,2190,2190,2190,0
|
|
20241107,192300,555070540,2190,2190,2190,2190,0
|
|
20241107,192200,555070540,2190,2190,2190,2190,0
|
|
20241107,192100,555070540,2190,2190,2190,2190,0
|
|
20241107,192000,555070540,2190,2190,2190,2190,0
|
|
20241107,191900,555070540,2190,2190,2190,2190,0
|
|
20241107,191800,555070540,2190,2190,2190,2190,0
|
|
20241107,191700,555070540,2190,2190,2190,2190,0
|
|
20241107,191600,555070540,2190,2190,2190,2190,0
|
|
20241107,191500,555070540,2190,2190,2190,2190,0
|
|
20241107,191400,555070540,2190,2190,2190,2190,0
|
|
20241107,191300,555070540,2190,2190,2190,2190,0
|
|
20241107,191200,555070540,2190,2190,2190,2190,0
|
|
20241107,191100,555070540,2190,2190,2190,2190,6711
|
|
20241107,191000,555070540,2190,2190,2190,2190,0
|
|
20241107,190900,555070540,2190,2190,2190,2190,0
|
|
20241107,190800,555070540,2190,2190,2190,2190,0
|
|
20241107,190700,555070540,2190,2190,2190,2190,0
|
|
20241107,190600,555070540,2190,2190,2190,2190,0
|
|
20241107,190500,555070540,2190,2190,2190,2190,0
|
|
20241107,190400,555070540,2190,2190,2190,2190,0
|
|
20241107,190300,555070540,2190,2190,2190,2190,0
|
|
20241107,190200,555070540,2190,2190,2190,2190,0
|
|
20241107,190100,555070540,2190,2190,2190,2190,0
|
|
20241107,190000,555070540,2190,2190,2190,2190,0
|
|
20241107,185900,555070540,2190,2190,2190,2190,0
|
|
20241107,185800,555070540,2190,2190,2190,2190,0
|
|
20241107,185700,555070540,2190,2190,2190,2190,0
|
|
20241107,185600,555070540,2190,2190,2190,2190,0
|
|
20241107,185500,555070540,2190,2190,2190,2190,0
|
|
20241107,185400,555070540,2190,2190,2190,2190,0
|
|
20241107,185300,555070540,2190,2190,2190,2190,0
|
|
20241107,185200,555070540,2190,2190,2190,2190,0
|
|
20241107,185100,555070540,2190,2190,2190,2190,0
|
|
20241107,185000,555070540,2190,2190,2190,2190,0
|
|
20241107,184900,555070540,2190,2190,2190,2190,0
|
|
20241107,184800,555070540,2190,2190,2190,2190,0
|
|
20241107,184700,555070540,2190,2190,2190,2190,0
|
|
20241107,184600,555070540,2190,2190,2190,2190,0
|
|
20241107,184500,555070540,2190,2190,2190,2190,0
|
|
20241107,184400,555070540,2190,2190,2190,2190,0
|
|
20241107,184300,555070540,2190,2190,2190,2190,0
|
|
20241107,184200,555070540,2190,2190,2190,2190,0
|
|
20241107,184100,555070540,2190,2190,2190,2190,6711
|
|
20241107,184000,555070540,2190,2190,2190,2190,0
|
|
20241107,183900,555070540,2190,2190,2190,2190,0
|
|
20241107,183800,555070540,2190,2190,2190,2190,0
|
|
20241107,183700,555070540,2190,2190,2190,2190,0
|
|
20241107,183600,555070540,2190,2190,2190,2190,0
|
|
20241107,183500,555070540,2190,2190,2190,2190,0
|
|
20241107,183400,555070540,2190,2190,2190,2190,0
|
|
20241107,183300,555070540,2190,2190,2190,2190,0
|
|
20241107,183200,555070540,2190,2190,2190,2190,0
|
|
20241107,183100,555070540,2190,2190,2190,2190,0
|
|
20241107,183000,555070540,2190,2190,2190,2190,0
|
|
20241107,182900,555070540,2190,2190,2190,2190,0
|
|
20241107,182800,555070540,2190,2190,2190,2190,0
|
|
20241107,182700,555070540,2190,2190,2190,2190,0
|
|
20241107,182600,555070540,2190,2190,2190,2190,0
|
|
20241107,182500,555070540,2190,2190,2190,2190,0
|
|
20241107,182400,555070540,2190,2190,2190,2190,0
|
|
20241107,182300,555070540,2190,2190,2190,2190,0
|
|
20241107,182200,555070540,2190,2190,2190,2190,0
|
|
20241107,182100,555070540,2190,2190,2190,2190,0
|
|
20241107,182000,555070540,2190,2190,2190,2190,0
|
|
20241107,181900,555070540,2190,2190,2190,2190,0
|
|
20241107,181800,555070540,2190,2190,2190,2190,0
|
|
20241107,181700,555070540,2190,2190,2190,2190,0
|
|
20241107,181600,555070540,2190,2190,2190,2190,0
|
|
20241107,181500,555070540,2190,2190,2190,2190,0
|
|
20241107,181400,555070540,2190,2190,2190,2190,0
|
|
20241107,181300,555070540,2190,2190,2190,2190,0
|
|
20241107,181200,555070540,2190,2190,2190,2190,0
|
|
20241107,181100,555070540,2190,2190,2190,2190,6711
|
|
20241107,181000,555070540,2190,2190,2190,2190,0
|
|
20241107,180900,555070540,2190,2190,2190,2190,0
|
|
20241107,180800,555070540,2190,2190,2190,2190,0
|
|
20241107,180700,555070540,2190,2190,2190,2190,0
|
|
20241107,180600,555070540,2190,2190,2190,2190,0
|
|
20241107,180500,555070540,2190,2190,2190,2190,0
|
|
20241107,180400,555070540,2190,2190,2190,2190,0
|
|
20241107,180300,555070540,2190,2190,2190,2190,0
|
|
20241107,180200,555070540,2190,2190,2190,2190,0
|
|
20241107,180100,555070540,2190,2190,2190,2190,0
|
|
20241107,180000,555070540,2190,2190,2190,2190,0
|
|
20241107,175900,555070540,2190,2190,2190,2190,0
|
|
20241107,175800,555070540,2190,2190,2190,2190,0
|
|
20241107,175700,555070540,2190,2190,2190,2190,0
|
|
20241107,175600,555070540,2190,2190,2190,2190,0
|
|
20241107,175500,555070540,2190,2190,2190,2190,0
|
|
20241107,175400,555070540,2190,2190,2190,2190,0
|
|
20241107,175300,555070540,2190,2190,2190,2190,0
|
|
20241107,175200,555070540,2190,2190,2190,2190,0
|
|
20241107,175100,555070540,2190,2190,2190,2190,0
|
|
20241107,175000,555070540,2190,2190,2190,2190,0
|
|
20241107,174900,555070540,2190,2190,2190,2190,0
|
|
20241107,174800,555070540,2190,2190,2190,2190,0
|
|
20241107,174700,555070540,2190,2190,2190,2190,0
|
|
20241107,174600,555070540,2190,2190,2190,2190,0
|
|
20241107,174500,555070540,2190,2190,2190,2190,0
|
|
20241107,174400,555070540,2190,2190,2190,2190,0
|
|
20241107,174300,555070540,2190,2190,2190,2190,0
|
|
20241107,174200,555070540,2190,2190,2190,2190,0
|
|
20241107,174100,555070540,2190,2190,2190,2190,6711
|
|
20241107,174000,555070540,2190,2190,2190,2190,0
|
|
20241107,173900,555070540,2190,2190,2190,2190,0
|
|
20241107,173800,555070540,2190,2190,2190,2190,0
|
|
20241107,173700,555070540,2190,2190,2190,2190,0
|
|
20241107,173600,555070540,2190,2190,2190,2190,0
|
|
20241107,173500,555070540,2190,2190,2190,2190,0
|
|
20241107,173400,555070540,2190,2190,2190,2190,0
|
|
20241107,173300,555070540,2190,2190,2190,2190,0
|
|
20241107,173200,555070540,2190,2190,2190,2190,0
|
|
20241107,173100,555070540,2190,2190,2190,2190,0
|
|
20241107,173000,555070540,2190,2190,2190,2190,0
|
|
20241107,172900,555070540,2190,2190,2190,2190,0
|
|
20241107,172800,555070540,2190,2190,2190,2190,0
|
|
20241107,172700,555070540,2190,2190,2190,2190,0
|
|
20241107,172600,555070540,2190,2190,2190,2190,0
|
|
20241107,172500,555070540,2190,2190,2190,2190,0
|
|
20241107,172400,555070540,2190,2190,2190,2190,0
|
|
20241107,172300,555070540,2190,2190,2190,2190,0
|
|
20241107,172200,555070540,2190,2190,2190,2190,0
|
|
20241107,172100,555070540,2190,2190,2190,2190,0
|
|
20241107,172000,555070540,2190,2190,2190,2190,0
|
|
20241107,171900,555070540,2190,2190,2190,2190,0
|
|
20241107,171800,555070540,2190,2190,2190,2190,0
|
|
20241107,171700,555070540,2190,2190,2190,2190,0
|
|
20241107,171600,555070540,2190,2190,2190,2190,0
|
|
20241107,171500,555070540,2190,2190,2190,2190,0
|
|
20241107,171400,555070540,2190,2190,2190,2190,0
|
|
20241107,171300,555070540,2190,2190,2190,2190,0
|
|
20241107,171200,555070540,2190,2190,2190,2190,0
|
|
20241107,171100,555070540,2190,2190,2190,2190,6711
|
|
20241107,171000,555070540,2190,2190,2190,2190,0
|
|
20241107,170900,555070540,2190,2190,2190,2190,0
|
|
20241107,170800,555070540,2190,2190,2190,2190,0
|
|
20241107,170700,555070540,2190,2190,2190,2190,0
|
|
20241107,170600,555070540,2190,2190,2190,2190,0
|
|
20241107,170500,555070540,2190,2190,2190,2190,0
|
|
20241107,170400,555070540,2190,2190,2190,2190,0
|
|
20241107,170300,555070540,2190,2190,2190,2190,0
|
|
20241107,170200,555070540,2190,2190,2190,2190,0
|
|
20241107,170100,555070540,2190,2190,2190,2190,0
|
|
20241107,170000,555070540,2190,2190,2190,2190,0
|
|
20241107,165900,555070540,2190,2190,2190,2190,0
|
|
20241107,165800,555070540,2190,2190,2190,2190,0
|
|
20241107,165700,555070540,2190,2190,2190,2190,0
|
|
20241107,165600,555070540,2190,2190,2190,2190,0
|
|
20241107,165500,555070540,2190,2190,2190,2190,0
|
|
20241107,165400,555070540,2190,2190,2190,2190,0
|
|
20241107,165300,555070540,2190,2190,2190,2190,0
|
|
20241107,165200,555070540,2190,2190,2190,2190,0
|
|
20241107,165100,555070540,2190,2190,2190,2190,0
|
|
20241107,165000,555070540,2190,2190,2190,2190,0
|
|
20241107,164900,555070540,2190,2190,2190,2190,0
|
|
20241107,164800,555070540,2190,2190,2190,2190,0
|
|
20241107,164700,555070540,2190,2190,2190,2190,0
|
|
20241107,164600,555070540,2190,2190,2190,2190,0
|
|
20241107,164500,555070540,2190,2190,2190,2190,0
|
|
20241107,164400,555070540,2190,2190,2190,2190,0
|
|
20241107,164300,555070540,2190,2190,2190,2190,0
|
|
20241107,164200,555070540,2190,2190,2190,2190,0
|
|
20241107,164100,555070540,2190,2190,2190,2190,6711
|
|
20241107,164000,555070540,2190,2190,2190,2190,0
|
|
20241107,163900,555070540,2190,2190,2190,2190,0
|
|
20241107,163800,555070540,2190,2190,2190,2190,0
|
|
20241107,163700,555070540,2190,2190,2190,2190,0
|
|
20241107,163600,555070540,2190,2190,2190,2190,0
|
|
20241107,163500,555070540,2190,2190,2190,2190,0
|
|
20241107,163400,555070540,2190,2190,2190,2190,0
|
|
20241107,163300,555070540,2190,2190,2190,2190,0
|
|
20241107,163200,555070540,2190,2190,2190,2190,0
|
|
20241107,163100,555070540,2190,2190,2190,2190,0
|
|
20241107,163000,555070540,2190,2190,2190,2190,0
|
|
20241107,162900,555070540,2190,2190,2190,2190,0
|
|
20241107,162800,555070540,2190,2190,2190,2190,0
|
|
20241107,162700,555070540,2190,2190,2190,2190,0
|
|
20241107,162600,555070540,2190,2190,2190,2190,0
|
|
20241107,162500,555070540,2190,2190,2190,2190,0
|
|
20241107,162400,555070540,2190,2190,2190,2190,0
|
|
20241107,162300,555070540,2190,2190,2190,2190,0
|
|
20241107,162200,555070540,2190,2190,2190,2190,0
|
|
20241107,162100,555070540,2190,2190,2190,2190,0
|
|
20241107,162000,555070540,2190,2190,2190,2190,0
|
|
20241107,161900,555070540,2190,2190,2190,2190,0
|
|
20241107,161800,555070540,2190,2190,2190,2190,0
|
|
20241107,161700,555070540,2190,2190,2190,2190,0
|
|
20241107,161600,555070540,2190,2190,2190,2190,0
|
|
20241107,161500,555070540,2190,2190,2190,2190,0
|
|
20241107,161400,555070540,2190,2190,2190,2190,0
|
|
20241107,161300,555070540,2190,2190,2190,2190,0
|
|
20241107,161200,555070540,2190,2190,2190,2190,0
|
|
20241107,161100,555070540,2190,2190,2190,2190,6711
|
|
20241107,161000,555070540,2190,2190,2190,2190,0
|
|
20241107,160900,555070540,2190,2190,2190,2190,0
|
|
20241107,160800,555070540,2190,2190,2190,2190,0
|
|
20241107,160700,555070540,2190,2190,2190,2190,0
|
|
20241107,160600,555070540,2190,2190,2190,2190,0
|
|
20241107,160500,555070540,2190,2190,2190,2190,0
|
|
20241107,160400,555070540,2190,2190,2190,2190,0
|
|
20241107,160300,555070540,2190,2190,2190,2190,0
|
|
20241107,160200,555070540,2190,2190,2190,2190,0
|
|
20241107,160100,555070540,2190,2190,2190,2190,0
|
|
20241107,160000,555070540,2190,2190,2190,2190,0
|
|
20241107,155900,555070540,2190,2190,2190,2190,0
|
|
20241107,155800,555070540,2190,2190,2190,2190,0
|
|
20241107,155700,555070540,2190,2190,2190,2190,0
|
|
20241107,155600,555070540,2190,2190,2190,2190,0
|
|
20241107,155500,555070540,2190,2190,2190,2190,0
|
|
20241107,155400,555070540,2190,2190,2190,2190,0
|
|
20241107,155300,555070540,2190,2190,2190,2190,0
|
|
20241107,155200,555070540,2190,2190,2190,2190,0
|
|
20241107,155100,555070540,2190,2190,2190,2190,0
|
|
20241107,155000,555070540,2190,2190,2190,2190,0
|
|
20241107,154900,555070540,2190,2190,2190,2190,0
|
|
20241107,154800,555070540,2190,2190,2190,2190,0
|
|
20241107,154700,555070540,2190,2190,2190,2190,0
|
|
20241107,154600,555070540,2190,2190,2190,2190,0
|
|
20241107,154500,555070540,2190,2190,2190,2190,0
|
|
20241107,154400,555070540,2190,2190,2190,2190,0
|
|
20241107,154300,555070540,2190,2190,2190,2190,0
|
|
20241107,154200,555070540,2190,2190,2190,2190,0
|
|
20241107,154100,555070540,2190,2190,2190,2190,6711
|
|
20241107,154000,555070540,2190,2190,2190,2190,0
|
|
20241107,153900,555070540,2190,2190,2190,2190,0
|
|
20241107,153800,555070540,2190,2190,2190,2190,0
|
|
20241107,153700,555070540,2190,2190,2190,2190,0
|
|
20241107,153600,555070540,2190,2190,2190,2190,0
|
|
20241107,153500,555070540,2190,2190,2190,2190,0
|
|
20241107,153400,555070540,2190,2190,2190,2190,0
|
|
20241107,153300,555070540,2190,2190,2190,2190,0
|
|
20241107,153200,555070540,2190,2190,2190,2190,0
|
|
20241107,153100,555070540,2190,2190,2190,2190,0
|
|
20241107,153000,555070540,2190,2190,2190,2190,6711
|
|
20241107,152900,540373450,2190,2190,2190,2190,0
|
|
20241107,152800,540373450,2190,2190,2190,2190,0
|
|
20241107,152700,540373450,2190,2190,2190,2190,0
|
|
20241107,152600,540373450,2190,2190,2190,2190,0
|
|
20241107,152500,540373450,2190,2190,2190,2190,0
|
|
20241107,152400,540373450,2190,2190,2190,2190,0
|
|
20241107,152300,540373450,2190,2190,2190,2190,0
|
|
20241107,152200,540373450,2190,2190,2190,2190,0
|
|
20241107,152100,540373450,2190,2190,2190,2190,0
|
|
20241107,152000,540373450,2190,2190,2190,2190,0
|
|
20241107,151900,540373450,2190,2210,2215,2190,3540
|
|
20241107,151800,532603325,2190,2210,2225,2190,2693
|
|
20241107,151700,526671590,2205,2230,2230,2190,16901
|
|
20241107,151600,489451290,2230,2215,2230,2210,1981
|
|
20241107,151500,485042415,2215,2245,2245,2215,15898
|
|
20241107,151400,449583885,2245,2240,2245,2230,5636
|
|
20241107,151300,436951125,2240,2225,2245,2225,6183
|
|
20241107,151200,423110745,2230,2220,2235,2215,4686
|
|
20241107,151100,412672390,2220,2220,2225,2205,3158
|
|
20241107,151000,405652090,2225,2170,2225,2170,29098
|
|
20241107,150900,341994475,2165,2180,2180,2165,829
|
|
20241107,150800,340193950,2180,2175,2180,2175,1982
|
|
20241107,150700,335877105,2175,2175,2180,2175,2403
|
|
20241107,150600,330648900,2175,2175,2180,2175,2274
|
|
20241107,150500,325695930,2180,2180,2180,2175,693
|
|
20241107,150400,324185565,2165,2165,2165,2165,1
|
|
20241107,150300,324183400,2180,2180,2180,2170,751
|
|
20241107,150200,322551460,2170,2180,2180,2170,806
|
|
20241107,150100,320794480,2180,2180,2180,2180,342
|
|
20241107,150000,320048920,2180,2170,2180,2165,2259
|
|
20241107,145900,315135980,2170,2140,2170,2140,17372
|
|
20241107,145800,277599675,2140,2140,2140,2140,1
|
|
20241107,145700,277597535,2135,2135,2135,2135,300
|
|
20241107,145600,276957035,2130,2130,2130,2130,0
|
|
20241107,145500,276957035,2130,2130,2130,2130,355
|
|
20241107,145400,276200885,2130,2135,2135,2130,204
|
|
20241107,145300,275765365,2135,2155,2155,2135,1152
|
|
20241107,145200,273305725,2155,2155,2155,2155,0
|
|
20241107,145100,273305725,2155,2155,2155,2155,0
|
|
20241107,145000,273305725,2155,2155,2155,2155,0
|
|
20241107,144900,273305725,2155,2155,2155,2155,0
|
|
20241107,144800,273305725,2155,2160,2160,2155,276
|
|
20241107,144700,272709570,2160,2160,2160,2160,10
|
|
20241107,144600,272687970,2160,2155,2160,2155,291
|
|
20241107,144500,272060405,2155,2155,2155,2155,329
|
|
20241107,144400,271351410,2155,2140,2155,2130,723
|
|
20241107,144300,269804935,2160,2160,2160,2160,1142
|
|
20241107,144200,267338215,2160,2160,2160,2160,0
|
|
20241107,144100,267338215,2160,2155,2160,2155,5
|
|
20241107,144000,267327425,2160,2160,2160,2160,1
|
|
20241107,143900,267325265,2160,2160,2160,2160,1
|
|
20241107,143800,267323105,2145,2145,2145,2145,89
|
|
20241107,143700,267132200,2145,2145,2145,2145,0
|
|
20241107,143600,267132200,2145,2155,2160,2145,44
|
|
20241107,143500,267037425,2155,2155,2160,2155,33
|
|
20241107,143400,266966250,2155,2155,2160,2155,2037
|
|
20241107,143300,262576475,2155,2140,2155,2130,1975
|
|
20241107,143200,258329625,2140,2140,2140,2140,126
|
|
20241107,143100,258059985,2140,2140,2140,2140,0
|
|
20241107,143000,258059985,2140,2140,2140,2140,0
|
|
20241107,142900,258059985,2140,2140,2140,2140,0
|
|
20241107,142800,258059985,2140,2140,2140,2140,0
|
|
20241107,142700,258059985,2140,2140,2140,2140,0
|
|
20241107,142600,258059985,2140,2140,2140,2140,0
|
|
20241107,142500,258059985,2140,2140,2140,2140,0
|
|
20241107,142400,258059985,2140,2140,2140,2140,1
|
|
20241107,142300,258057845,2145,2145,2145,2145,0
|
|
20241107,142200,258057845,2145,2145,2145,2145,0
|
|
20241107,142100,258057845,2145,2145,2145,2145,0
|
|
20241107,142000,258057845,2145,2145,2145,2145,0
|
|
20241107,141900,258057845,2145,2145,2145,2145,0
|
|
20241107,141800,258057845,2145,2145,2145,2145,1
|
|
20241107,141700,258055700,2120,2120,2120,2120,0
|
|
20241107,141600,258055700,2120,2130,2130,2120,2284
|
|
20241107,141500,253201510,2135,2135,2135,2135,316
|
|
20241107,141400,252526850,2135,2135,2135,2135,0
|
|
20241107,141300,252526850,2135,2135,2135,2135,34
|
|
20241107,141200,252454260,2150,2150,2150,2150,3000
|
|
20241107,141100,246004260,2145,2145,2145,2145,0
|
|
20241107,141000,246004260,2145,2145,2145,2145,0
|
|
20241107,140900,246004260,2145,2145,2145,2145,201
|
|
20241107,140800,245573115,2150,2145,2150,2145,180
|
|
20241107,140700,245186475,2140,2130,2140,2130,37
|
|
20241107,140600,245107305,2140,2140,2140,2140,1
|
|
20241107,140500,245105165,2140,2140,2140,2140,0
|
|
20241107,140400,245105165,2140,2140,2140,2140,0
|
|
20241107,140300,245105165,2140,2140,2140,2140,0
|
|
20241107,140200,245105165,2140,2140,2140,2140,0
|
|
20241107,140100,245105165,2140,2140,2140,2140,0
|
|
20241107,140000,245105165,2140,2140,2140,2140,51
|
|
20241107,135900,244996025,2140,2130,2140,2130,520
|
|
20241107,135800,243888225,2130,2130,2130,2130,0
|
|
20241107,135700,243888225,2130,2130,2130,2130,0
|
|
20241107,135600,243888225,2130,2130,2130,2130,0
|
|
20241107,135500,243888225,2130,2130,2130,2130,0
|
|
20241107,135400,243888225,2130,2130,2130,2130,498
|
|
20241107,135300,242827485,2130,2130,2130,2130,1
|
|
20241107,135200,242825355,2140,2140,2140,2140,88
|
|
20241107,135100,242637035,2140,2140,2140,2140,0
|
|
20241107,135000,242637035,2140,2140,2140,2140,0
|
|
20241107,134900,242637035,2140,2140,2140,2140,0
|
|
20241107,134800,242637035,2140,2140,2140,2140,0
|
|
20241107,134700,242637035,2140,2140,2140,2140,1
|
|
20241107,134600,242634895,2140,2140,2140,2140,0
|
|
20241107,134500,242634895,2140,2140,2140,2140,0
|
|
20241107,134400,242634895,2140,2140,2140,2140,1
|
|
20241107,134300,242632755,2135,2135,2135,2135,3
|
|
20241107,134200,242626350,2130,2140,2140,2130,201
|
|
20241107,134100,242198160,2145,2145,2145,2145,0
|
|
20241107,134000,242198160,2145,2145,2145,2145,5
|
|
20241107,133900,242187435,2150,2150,2150,2150,0
|
|
20241107,133800,242187435,2150,2150,2150,2150,1
|
|
20241107,133700,242185285,2145,2145,2145,2145,0
|
|
20241107,133600,242185285,2145,2145,2145,2145,93
|
|
20241107,133500,241985800,2145,2145,2145,2145,1
|
|
20241107,133400,241983655,2130,2130,2130,2130,0
|
|
20241107,133300,241983655,2130,2130,2130,2130,0
|
|
20241107,133200,241983655,2130,2130,2130,2130,203
|
|
20241107,133100,241551265,2135,2140,2140,2135,1836
|
|
20241107,133000,237624315,2150,2150,2150,2150,0
|
|
20241107,132900,237624315,2150,2150,2150,2150,0
|
|
20241107,132800,237624315,2150,2145,2150,2145,9
|
|
20241107,132700,237605005,2145,2145,2145,2145,0
|
|
20241107,132600,237605005,2145,2145,2145,2145,1
|
|
20241107,132500,237602860,2140,2140,2140,2140,2
|
|
20241107,132400,237598580,2140,2140,2140,2140,0
|
|
20241107,132300,237598580,2140,2140,2140,2140,0
|
|
20241107,132200,237598580,2140,2140,2140,2140,0
|
|
20241107,132100,237598580,2140,2145,2145,2140,546
|
|
20241107,132000,236429875,2145,2145,2145,2145,0
|
|
20241107,131900,236429875,2145,2145,2145,2145,50
|
|
20241107,131800,236322625,2145,2145,2145,2145,0
|
|
20241107,131700,236322625,2145,2145,2145,2145,0
|
|
20241107,131600,236322625,2145,2145,2145,2145,0
|
|
20241107,131500,236322625,2145,2145,2145,2145,0
|
|
20241107,131400,236322625,2145,2145,2145,2145,77
|
|
20241107,131300,236157460,2150,2150,2150,2150,2
|
|
20241107,131200,236153160,2150,2150,2150,2150,95
|
|
20241107,131100,235948910,2145,2145,2145,2145,175
|
|
20241107,131000,235573535,2155,2155,2155,2155,0
|
|
20241107,130900,235573535,2155,2155,2155,2155,0
|
|
20241107,130800,235573535,2155,2155,2155,2155,1
|
|
20241107,130700,235571380,2145,2145,2145,2145,0
|
|
20241107,130600,235571380,2145,2145,2145,2145,0
|
|
20241107,130500,235571380,2145,2145,2145,2145,300
|
|
20241107,130400,234927880,2160,2160,2160,2160,0
|
|
20241107,130300,234927880,2160,2150,2160,2150,498
|
|
20241107,130200,233857165,2150,2150,2150,2150,500
|
|
20241107,130100,232782165,2170,2160,2170,2160,286
|
|
20241107,130000,232163135,2145,2145,2145,2145,30
|
|
20241107,125900,232098785,2145,2145,2145,2145,0
|
|
20241107,125800,232098785,2145,2160,2160,2135,403
|
|
20241107,125700,231233230,2165,2165,2165,2160,4
|
|
20241107,125600,231224580,2160,2160,2160,2160,0
|
|
20241107,125500,231224580,2160,2160,2160,2160,23
|
|
20241107,125400,231174900,2160,2160,2160,2160,45
|
|
20241107,125300,231077700,2160,2160,2160,2160,1
|
|
20241107,125200,231075540,2155,2160,2160,2155,251
|
|
20241107,125100,230534380,2155,2155,2155,2155,78
|
|
20241107,125000,230366290,2150,2150,2150,2150,0
|
|
20241107,124900,230366290,2150,2150,2150,2150,1
|
|
20241107,124800,230364140,2140,2140,2140,2140,0
|
|
20241107,124700,230364140,2140,2140,2140,2140,0
|
|
20241107,124600,230364140,2140,2140,2140,2140,0
|
|
20241107,124500,230364140,2140,2140,2140,2140,933
|
|
20241107,124400,228367520,2145,2145,2145,2145,8
|
|
20241107,124300,228350360,2145,2145,2145,2145,460
|
|
20241107,124200,227363660,2150,2150,2160,2150,339
|
|
20241107,124100,226634430,2160,2160,2160,2160,1
|
|
20241107,124000,226632270,2155,2155,2155,2155,1
|
|
20241107,123900,226630115,2150,2150,2150,2150,300
|
|
20241107,123800,225985115,2150,2150,2150,2150,33
|
|
20241107,123700,225914165,2150,2150,2150,2150,1
|
|
20241107,123600,225912015,2155,2155,2155,2155,36
|
|
20241107,123500,225834435,2150,2150,2150,2150,2
|
|
20241107,123400,225830135,2155,2155,2155,2155,0
|
|
20241107,123300,225830135,2155,2155,2155,2155,0
|
|
20241107,123200,225830135,2155,2155,2155,2155,0
|
|
20241107,123100,225830135,2155,2155,2155,2155,2
|
|
20241107,123000,225825825,2155,2150,2155,2150,4
|
|
20241107,122900,225817210,2150,2150,2150,2150,1
|
|
20241107,122800,225815060,2150,2150,2150,2150,0
|
|
20241107,122700,225815060,2150,2150,2150,2150,0
|
|
20241107,122600,225815060,2150,2150,2150,2150,10
|
|
20241107,122500,225793560,2150,2150,2150,2150,1
|
|
20241107,122400,225791410,2150,2150,2150,2150,0
|
|
20241107,122300,225791410,2150,2150,2150,2150,0
|
|
20241107,122200,225791410,2150,2150,2150,2150,24
|
|
20241107,122100,225739810,2150,2150,2150,2150,0
|
|
20241107,122000,225739810,2150,2170,2170,2150,603
|
|
20241107,121900,224443300,2170,2165,2170,2165,20
|
|
20241107,121800,224399905,2170,2170,2170,2170,500
|
|
20241107,121700,223314905,2170,2170,2170,2170,102
|
|
20241107,121600,223093565,2170,2170,2170,2170,0
|
|
20241107,121500,223093565,2170,2170,2170,2170,0
|
|
20241107,121400,223093565,2170,2170,2170,2170,200
|
|
20241107,121300,222659565,2160,2160,2160,2160,0
|
|
20241107,121200,222659565,2160,2160,2160,2160,16
|
|
20241107,121100,222625005,2145,2155,2160,2145,3
|
|
20241107,121000,222618545,2150,2160,2160,2150,309
|
|
20241107,120900,221953875,2150,2160,2160,2150,369
|
|
20241107,120800,221159335,2160,2160,2160,2160,104
|
|
20241107,120700,220934695,2160,2165,2165,2160,203
|
|
20241107,120600,220495520,2165,2165,2165,2165,100
|
|
20241107,120500,220279020,2165,2170,2175,2165,213
|
|
20241107,120400,219816680,2175,2175,2175,2175,53
|
|
20241107,120300,219701405,2170,2170,2175,2170,70
|
|
20241107,120200,219549450,2175,2175,2175,2175,0
|
|
20241107,120100,219549450,2175,2170,2175,2170,12
|
|
20241107,120000,219523355,2175,2175,2175,2175,0
|
|
20241107,115900,219523355,2175,2175,2175,2175,86
|
|
20241107,115800,219336305,2165,2175,2175,2165,101
|
|
20241107,115700,219117630,2165,2165,2165,2165,0
|
|
20241107,115600,219117630,2165,2165,2165,2165,100
|
|
20241107,115500,218901130,2175,2175,2175,2175,81
|
|
20241107,115400,218724955,2165,2165,2165,2165,100
|
|
20241107,115300,218508455,2170,2170,2170,2170,0
|
|
20241107,115200,218508455,2170,2175,2175,2170,137
|
|
20241107,115100,218211160,2175,2175,2175,2175,2
|
|
20241107,115000,218206810,2160,2165,2165,2160,250
|
|
20241107,114900,217666805,2160,2160,2160,2160,0
|
|
20241107,114800,217666805,2160,2160,2160,2160,0
|
|
20241107,114700,217666805,2160,2160,2160,2160,100
|
|
20241107,114600,217450805,2160,2160,2160,2160,0
|
|
20241107,114500,217450805,2160,2160,2160,2160,234
|
|
20241107,114400,216945365,2170,2170,2170,2170,412
|
|
20241107,114300,216051325,2170,2170,2170,2170,374
|
|
20241107,114200,215239745,2170,2170,2170,2170,1014
|
|
20241107,114100,213039365,2170,2170,2170,2170,996
|
|
20241107,114000,210878045,2170,2165,2170,2165,2000
|
|
20241107,113900,206538050,2170,2170,2170,2170,0
|
|
20241107,113800,206538050,2170,2170,2170,2170,0
|
|
20241107,113700,206538050,2170,2170,2170,2170,0
|
|
20241107,113600,206538050,2170,2170,2170,2170,0
|
|
20241107,113500,206538050,2170,2150,2170,2145,670
|
|
20241107,113400,205092245,2150,2150,2150,2150,400
|
|
20241107,113300,204232245,2150,2150,2150,2150,423
|
|
20241107,113200,203322795,2150,2150,2150,2150,0
|
|
20241107,113100,203322795,2150,2165,2165,2150,103
|
|
20241107,113000,203099845,2165,2165,2165,2165,0
|
|
20241107,112900,203099845,2165,2165,2165,2165,0
|
|
20241107,112800,203099845,2165,2165,2165,2165,0
|
|
20241107,112700,203099845,2165,2170,2170,2165,351
|
|
20241107,112600,202339910,2165,2165,2165,2165,374
|
|
20241107,112500,201530200,2165,2160,2165,2160,247
|
|
20241107,112400,200996445,2160,2155,2160,2155,82
|
|
20241107,112300,200819705,2150,2150,2150,2150,0
|
|
20241107,112200,200819705,2150,2145,2150,2145,205
|
|
20241107,112100,200379910,2140,2140,2140,2140,0
|
|
20241107,112000,200379910,2140,2140,2140,2140,0
|
|
20241107,111900,200379910,2140,2140,2140,2140,15
|
|
20241107,111800,200347810,2140,2140,2140,2140,0
|
|
20241107,111700,200347810,2140,2140,2140,2140,0
|
|
20241107,111600,200347810,2140,2140,2140,2140,100
|
|
20241107,111500,200133810,2145,2145,2145,2145,20
|
|
20241107,111400,200090910,2140,2140,2140,2140,0
|
|
20241107,111300,200090910,2140,2150,2150,2140,386
|
|
20241107,111200,199262840,2145,2145,2145,2145,0
|
|
20241107,111100,199262840,2145,2145,2145,2145,342
|
|
20241107,111000,198529250,2150,2150,2150,2150,0
|
|
20241107,110900,198529250,2150,2150,2150,2150,245
|
|
20241107,110800,198002500,2150,2150,2150,2150,1437
|
|
20241107,110700,194912950,2150,2145,2150,2145,176
|
|
20241107,110600,194535095,2145,2145,2145,2145,410
|
|
20241107,110500,193655645,2155,2135,2155,2135,550
|
|
20241107,110400,192480395,2140,2140,2140,2140,1007
|
|
20241107,110300,190325415,2135,2145,2145,2135,9839
|
|
20241107,110200,169233670,2145,2145,2145,2145,1279
|
|
20241107,110100,166490215,2145,2145,2145,2140,2470
|
|
20241107,110000,161192365,2145,2145,2145,2145,149
|
|
20241107,105900,160872760,2145,2145,2145,2145,0
|
|
20241107,105800,160872760,2145,2145,2145,2145,349
|
|
20241107,105700,160124155,2160,2160,2160,2160,0
|
|
20241107,105600,160124155,2160,2160,2160,2160,0
|
|
20241107,105500,160124155,2160,2160,2160,2160,0
|
|
20241107,105400,160124155,2160,2160,2160,2160,0
|
|
20241107,105300,160124155,2160,2155,2160,2155,481
|
|
20241107,105200,159087595,2160,2160,2160,2160,0
|
|
20241107,105100,159087595,2160,2160,2160,2160,104
|
|
20241107,105000,158862955,2160,2160,2160,2160,1
|
|
20241107,104900,158860795,2160,2160,2160,2160,977
|
|
20241107,104800,156750475,2170,2160,2170,2160,356
|
|
20241107,104700,155981415,2160,2160,2160,2160,0
|
|
20241107,104600,155981415,2160,2165,2170,2160,1174
|
|
20241107,104500,153440965,2160,2160,2160,2160,0
|
|
20241107,104400,153440965,2160,2160,2160,2160,141
|
|
20241107,104300,153136405,2160,2160,2160,2160,0
|
|
20241107,104200,153136405,2160,2160,2160,2160,33
|
|
20241107,104100,153065125,2155,2155,2155,2155,16
|
|
20241107,104000,153030645,2140,2140,2155,2140,121
|
|
20241107,103900,152770955,2140,2160,2160,2135,1486
|
|
20241107,103800,149577950,2160,2160,2160,2160,4
|
|
20241107,103700,149569310,2160,2175,2180,2160,242
|
|
20241107,103600,149044630,2175,2180,2180,2175,366
|
|
20241107,103500,148246975,2180,2180,2180,2160,13190
|
|
20241107,103400,119497015,2180,2155,2180,2150,2672
|
|
20241107,103300,113706430,2155,2130,2155,2130,3577
|
|
20241107,103200,106050745,2130,2130,2130,2130,50
|
|
20241107,103100,105944245,2120,2115,2120,2115,2372
|
|
20241107,103000,100922365,2110,2110,2110,2110,10
|
|
20241107,102900,100901265,2100,2100,2100,2100,0
|
|
20241107,102800,100901265,2100,2100,2100,2100,0
|
|
20241107,102700,100901265,2100,2100,2100,2100,0
|
|
20241107,102600,100901265,2100,2100,2100,2100,1
|
|
20241107,102500,100899165,2100,2100,2100,2100,0
|
|
20241107,102400,100899165,2100,2100,2100,2100,10
|
|
20241107,102300,100878165,2100,2100,2100,2100,0
|
|
20241107,102200,100878165,2100,2100,2100,2100,0
|
|
20241107,102100,100878165,2100,2100,2100,2100,0
|
|
20241107,102000,100878165,2100,2100,2100,2100,0
|
|
20241107,101900,100878165,2100,2100,2100,2100,0
|
|
20241107,101800,100878165,2100,2100,2100,2100,1
|
|
20241107,101700,100876065,2120,2120,2120,2120,10
|
|
20241107,101600,100854865,2100,2100,2100,2100,47
|
|
20241107,101500,100756165,2105,2105,2105,2105,0
|
|
20241107,101400,100756165,2105,2120,2120,2105,1071
|
|
20241107,101300,98488000,2115,2115,2115,2115,332
|
|
20241107,101200,97785820,2120,2125,2125,2120,822
|
|
20241107,101100,96041370,2120,2120,2120,2120,0
|
|
20241107,101000,96041370,2120,2125,2125,2120,195
|
|
20241107,100900,95627945,2125,2125,2125,2125,1
|
|
20241107,100800,95625820,2125,2125,2125,2125,576
|
|
20241107,100700,94401820,2125,2120,2125,2120,480
|
|
20241107,100600,93384210,2130,2130,2130,2130,5
|
|
20241107,100500,93373560,2140,2135,2140,2135,1576
|
|
20241107,100400,90007260,2130,2090,2130,2090,6322
|
|
20241107,100300,76640355,2090,2090,2090,2090,7
|
|
20241107,100200,76625725,2090,2090,2090,2090,0
|
|
20241107,100100,76625725,2090,2090,2090,2090,0
|
|
20241107,100000,76625725,2090,2090,2090,2090,530
|
|
20241107,095900,75518025,2080,2080,2080,2080,0
|
|
20241107,095800,75518025,2080,2080,2080,2080,296
|
|
20241107,095700,74902345,2080,2080,2080,2080,110
|
|
20241107,095600,74673545,2080,2090,2090,2080,4833
|
|
20241107,095500,64575705,2095,2095,2095,2095,0
|
|
20241107,095400,64575705,2095,2095,2095,2095,5
|
|
20241107,095300,64565230,2095,2095,2095,2095,1
|
|
20241107,095200,64563135,2095,2095,2095,2095,0
|
|
20241107,095100,64563135,2095,2095,2095,2095,10
|
|
20241107,095000,64542185,2095,2095,2095,2095,18
|
|
20241107,094900,64504475,2090,2090,2090,2090,0
|
|
20241107,094800,64504475,2090,2090,2090,2090,5748
|
|
20241107,094700,52491155,2090,2090,2090,2090,2
|
|
20241107,094600,52486975,2085,2085,2085,2085,0
|
|
20241107,094500,52486975,2085,2105,2105,2085,1060
|
|
20241107,094400,50275675,2085,2085,2085,2085,0
|
|
20241107,094300,50275675,2085,2105,2105,2085,2604
|
|
20241107,094200,44835475,2090,2090,2090,2090,93
|
|
20241107,094100,44641105,2105,2105,2105,2105,502
|
|
20241107,094000,43584395,2105,2105,2105,2105,40
|
|
20241107,093900,43500195,2105,2105,2105,2105,5
|
|
20241107,093800,43489670,2090,2095,2095,2090,153
|
|
20241107,093700,43169400,2095,2095,2095,2095,60
|
|
20241107,093600,43043700,2100,2100,2100,2100,135
|
|
20241107,093500,42760200,2105,2105,2105,2105,0
|
|
20241107,093400,42760200,2105,2105,2105,2105,10
|
|
20241107,093300,42739150,2110,2110,2110,2110,151
|
|
20241107,093200,42420540,2110,2110,2110,2110,48
|
|
20241107,093100,42319260,2115,2125,2125,2115,2416
|
|
20241107,093000,37204225,2120,2115,2120,2115,1139
|
|
20241107,092900,34791525,2110,2110,2110,2110,1
|
|
20241107,092800,34789415,2090,2090,2090,2090,0
|
|
20241107,092700,34789415,2090,2090,2090,2090,0
|
|
20241107,092600,34789415,2090,2110,2110,2085,476
|
|
20241107,092500,33785125,2115,2125,2125,2115,1493
|
|
20241107,092400,30620210,2135,2135,2135,2135,101
|
|
20241107,092300,30404575,2135,2135,2135,2135,212
|
|
20241107,092200,29951955,2135,2135,2135,2135,24
|
|
20241107,092100,29900715,2135,2135,2135,2135,668
|
|
20241107,092000,28474535,2130,2120,2130,2115,1443
|
|
20241107,091900,25417740,2115,2110,2115,2110,155
|
|
20241107,091800,25089965,2095,2085,2110,2085,5590
|
|
20241107,091700,13371715,2085,2090,2090,2085,118
|
|
20241107,091600,13125185,2090,2080,2090,2080,346
|
|
20241107,091500,12403705,2080,2085,2085,2080,3
|
|
20241107,091400,12397455,2085,2085,2085,2085,66
|
|
20241107,091300,12259845,2095,2095,2095,2095,65
|
|
20241107,091200,12123670,2095,2095,2095,2095,250
|
|
20241107,091100,11599920,2095,2100,2100,2095,61
|
|
20241107,091000,11472120,2095,2090,2095,2090,1980
|
|
20241107,090900,7324365,2095,2095,2095,2090,603
|
|
20241107,090800,6064085,2090,2080,2090,2080,1121
|
|
20241107,090700,3721215,2095,2090,2095,2090,51
|
|
20241107,090600,3614620,2095,2090,2095,2090,532
|
|
20241107,090500,2502170,2095,2085,2095,2080,903
|
|
20241107,090400,620200,2100,2100,2100,2100,91
|
|
20241107,090300,429100,2100,2085,2100,2085,61
|
|
20241107,090200,301585,2085,2075,2085,2075,41
|
|
20241107,090100,216450,2065,2065,2065,2065,0
|
|
20241107,090000,216450,2065,2060,2065,2060,105
|