666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,200300,151308625,2155,2155,2155,2155,736
|
|
20241129,200200,151308625,2155,2155,2155,2155,0
|
|
20241129,200100,151308625,2155,2155,2155,2155,0
|
|
20241129,200000,151308625,2155,2155,2155,2155,0
|
|
20241129,195900,151308625,2155,2155,2155,2155,0
|
|
20241129,195800,151308625,2155,2155,2155,2155,0
|
|
20241129,195700,151308625,2155,2155,2155,2155,0
|
|
20241129,195600,151308625,2155,2155,2155,2155,0
|
|
20241129,195500,151308625,2155,2155,2155,2155,0
|
|
20241129,195400,151308625,2155,2155,2155,2155,0
|
|
20241129,195300,151308625,2155,2155,2155,2155,0
|
|
20241129,195200,151308625,2155,2155,2155,2155,0
|
|
20241129,195100,151308625,2155,2155,2155,2155,0
|
|
20241129,195000,151308625,2155,2155,2155,2155,0
|
|
20241129,194900,151308625,2155,2155,2155,2155,0
|
|
20241129,194800,151308625,2155,2155,2155,2155,0
|
|
20241129,194700,151308625,2155,2155,2155,2155,0
|
|
20241129,194600,151308625,2155,2155,2155,2155,0
|
|
20241129,194500,151308625,2155,2155,2155,2155,0
|
|
20241129,194400,151308625,2155,2155,2155,2155,0
|
|
20241129,194300,151308625,2155,2155,2155,2155,0
|
|
20241129,194200,151308625,2155,2155,2155,2155,0
|
|
20241129,194100,151308625,2155,2155,2155,2155,0
|
|
20241129,194000,151308625,2155,2155,2155,2155,0
|
|
20241129,193900,151308625,2155,2155,2155,2155,0
|
|
20241129,193800,151308625,2155,2155,2155,2155,0
|
|
20241129,193700,151308625,2155,2155,2155,2155,0
|
|
20241129,193600,151308625,2155,2155,2155,2155,0
|
|
20241129,193500,151308625,2155,2155,2155,2155,0
|
|
20241129,193400,151308625,2155,2155,2155,2155,0
|
|
20241129,193300,151308625,2155,2155,2155,2155,736
|
|
20241129,193200,151308625,2155,2155,2155,2155,0
|
|
20241129,193100,151308625,2155,2155,2155,2155,0
|
|
20241129,193000,151308625,2155,2155,2155,2155,0
|
|
20241129,192900,151308625,2155,2155,2155,2155,0
|
|
20241129,192800,151308625,2155,2155,2155,2155,0
|
|
20241129,192700,151308625,2155,2155,2155,2155,0
|
|
20241129,192600,151308625,2155,2155,2155,2155,0
|
|
20241129,192500,151308625,2155,2155,2155,2155,0
|
|
20241129,192400,151308625,2155,2155,2155,2155,0
|
|
20241129,192300,151308625,2155,2155,2155,2155,0
|
|
20241129,192200,151308625,2155,2155,2155,2155,0
|
|
20241129,192100,151308625,2155,2155,2155,2155,0
|
|
20241129,192000,151308625,2155,2155,2155,2155,0
|
|
20241129,191900,151308625,2155,2155,2155,2155,0
|
|
20241129,191800,151308625,2155,2155,2155,2155,0
|
|
20241129,191700,151308625,2155,2155,2155,2155,0
|
|
20241129,191600,151308625,2155,2155,2155,2155,0
|
|
20241129,191500,151308625,2155,2155,2155,2155,0
|
|
20241129,191400,151308625,2155,2155,2155,2155,0
|
|
20241129,191300,151308625,2155,2155,2155,2155,0
|
|
20241129,191200,151308625,2155,2155,2155,2155,0
|
|
20241129,191100,151308625,2155,2155,2155,2155,0
|
|
20241129,191000,151308625,2155,2155,2155,2155,0
|
|
20241129,190900,151308625,2155,2155,2155,2155,0
|
|
20241129,190800,151308625,2155,2155,2155,2155,0
|
|
20241129,190700,151308625,2155,2155,2155,2155,0
|
|
20241129,190600,151308625,2155,2155,2155,2155,0
|
|
20241129,190500,151308625,2155,2155,2155,2155,0
|
|
20241129,190400,151308625,2155,2155,2155,2155,0
|
|
20241129,190300,151308625,2155,2155,2155,2155,736
|
|
20241129,190200,151308625,2155,2155,2155,2155,0
|
|
20241129,190100,151308625,2155,2155,2155,2155,0
|
|
20241129,190000,151308625,2155,2155,2155,2155,0
|
|
20241129,185900,151308625,2155,2155,2155,2155,0
|
|
20241129,185800,151308625,2155,2155,2155,2155,0
|
|
20241129,185700,151308625,2155,2155,2155,2155,0
|
|
20241129,185600,151308625,2155,2155,2155,2155,0
|
|
20241129,185500,151308625,2155,2155,2155,2155,0
|
|
20241129,185400,151308625,2155,2155,2155,2155,0
|
|
20241129,185300,151308625,2155,2155,2155,2155,0
|
|
20241129,185200,151308625,2155,2155,2155,2155,0
|
|
20241129,185100,151308625,2155,2155,2155,2155,0
|
|
20241129,185000,151308625,2155,2155,2155,2155,0
|
|
20241129,184900,151308625,2155,2155,2155,2155,0
|
|
20241129,184800,151308625,2155,2155,2155,2155,0
|
|
20241129,184700,151308625,2155,2155,2155,2155,0
|
|
20241129,184600,151308625,2155,2155,2155,2155,0
|
|
20241129,184500,151308625,2155,2155,2155,2155,0
|
|
20241129,184400,151308625,2155,2155,2155,2155,0
|
|
20241129,184300,151308625,2155,2155,2155,2155,0
|
|
20241129,184200,151308625,2155,2155,2155,2155,0
|
|
20241129,184100,151308625,2155,2155,2155,2155,0
|
|
20241129,184000,151308625,2155,2155,2155,2155,0
|
|
20241129,183900,151308625,2155,2155,2155,2155,0
|
|
20241129,183800,151308625,2155,2155,2155,2155,0
|
|
20241129,183700,151308625,2155,2155,2155,2155,0
|
|
20241129,183600,151308625,2155,2155,2155,2155,0
|
|
20241129,183500,151308625,2155,2155,2155,2155,0
|
|
20241129,183400,151308625,2155,2155,2155,2155,0
|
|
20241129,183300,151308625,2155,2155,2155,2155,736
|
|
20241129,183200,151308625,2155,2155,2155,2155,0
|
|
20241129,183100,151308625,2155,2155,2155,2155,0
|
|
20241129,183000,151308625,2155,2155,2155,2155,0
|
|
20241129,182900,151308625,2155,2155,2155,2155,0
|
|
20241129,182800,151308625,2155,2155,2155,2155,0
|
|
20241129,182700,151308625,2155,2155,2155,2155,0
|
|
20241129,182600,151308625,2155,2155,2155,2155,0
|
|
20241129,182500,151308625,2155,2155,2155,2155,0
|
|
20241129,182400,151308625,2155,2155,2155,2155,0
|
|
20241129,182300,151308625,2155,2155,2155,2155,0
|
|
20241129,182200,151308625,2155,2155,2155,2155,0
|
|
20241129,182100,151308625,2155,2155,2155,2155,0
|
|
20241129,182000,151308625,2155,2155,2155,2155,0
|
|
20241129,181900,151308625,2155,2155,2155,2155,0
|
|
20241129,181800,151308625,2155,2155,2155,2155,0
|
|
20241129,181700,151308625,2155,2155,2155,2155,0
|
|
20241129,181600,151308625,2155,2155,2155,2155,0
|
|
20241129,181500,151308625,2155,2155,2155,2155,0
|
|
20241129,181400,151308625,2155,2155,2155,2155,0
|
|
20241129,181300,151308625,2155,2155,2155,2155,0
|
|
20241129,181200,151308625,2155,2155,2155,2155,0
|
|
20241129,181100,151308625,2155,2155,2155,2155,0
|
|
20241129,181000,151308625,2155,2155,2155,2155,0
|
|
20241129,180900,151308625,2155,2155,2155,2155,0
|
|
20241129,180800,151308625,2155,2155,2155,2155,0
|
|
20241129,180700,151308625,2155,2155,2155,2155,0
|
|
20241129,180600,151308625,2155,2155,2155,2155,0
|
|
20241129,180500,151308625,2155,2155,2155,2155,0
|
|
20241129,180400,151308625,2155,2155,2155,2155,0
|
|
20241129,180300,151308625,2155,2155,2155,2155,736
|
|
20241129,180200,151308625,2155,2155,2155,2155,0
|
|
20241129,180100,151308625,2155,2155,2155,2155,0
|
|
20241129,180000,151308625,2155,2155,2155,2155,0
|
|
20241129,175900,151308625,2155,2155,2155,2155,0
|
|
20241129,175800,151308625,2155,2155,2155,2155,0
|
|
20241129,175700,151308625,2155,2155,2155,2155,0
|
|
20241129,175600,151308625,2155,2155,2155,2155,0
|
|
20241129,175500,151308625,2155,2155,2155,2155,0
|
|
20241129,175400,151308625,2155,2155,2155,2155,0
|
|
20241129,175300,151308625,2155,2155,2155,2155,0
|
|
20241129,175200,151308625,2155,2155,2155,2155,0
|
|
20241129,175100,151308625,2155,2155,2155,2155,0
|
|
20241129,175000,151308625,2155,2155,2155,2155,0
|
|
20241129,174900,151308625,2155,2155,2155,2155,0
|
|
20241129,174800,151308625,2155,2155,2155,2155,0
|
|
20241129,174700,151308625,2155,2155,2155,2155,0
|
|
20241129,174600,151308625,2155,2155,2155,2155,0
|
|
20241129,174500,151308625,2155,2155,2155,2155,0
|
|
20241129,174400,151308625,2155,2155,2155,2155,0
|
|
20241129,174300,151308625,2155,2155,2155,2155,0
|
|
20241129,174200,151308625,2155,2155,2155,2155,0
|
|
20241129,174100,151308625,2155,2155,2155,2155,0
|
|
20241129,174000,151308625,2155,2155,2155,2155,0
|
|
20241129,173900,151308625,2155,2155,2155,2155,0
|
|
20241129,173800,151308625,2155,2155,2155,2155,0
|
|
20241129,173700,151308625,2155,2155,2155,2155,0
|
|
20241129,173600,151308625,2155,2155,2155,2155,0
|
|
20241129,173500,151308625,2155,2155,2155,2155,0
|
|
20241129,173400,151308625,2155,2155,2155,2155,0
|
|
20241129,173300,151308625,2155,2155,2155,2155,736
|
|
20241129,173200,151308625,2155,2155,2155,2155,0
|
|
20241129,173100,151308625,2155,2155,2155,2155,0
|
|
20241129,173000,151308625,2155,2155,2155,2155,0
|
|
20241129,172900,151308625,2155,2155,2155,2155,0
|
|
20241129,172800,151308625,2155,2155,2155,2155,0
|
|
20241129,172700,151308625,2155,2155,2155,2155,0
|
|
20241129,172600,151308625,2155,2155,2155,2155,0
|
|
20241129,172500,151308625,2155,2155,2155,2155,0
|
|
20241129,172400,151308625,2155,2155,2155,2155,0
|
|
20241129,172300,151308625,2155,2155,2155,2155,0
|
|
20241129,172200,151308625,2155,2155,2155,2155,0
|
|
20241129,172100,151308625,2155,2155,2155,2155,0
|
|
20241129,172000,151308625,2155,2155,2155,2155,0
|
|
20241129,171900,151308625,2155,2155,2155,2155,0
|
|
20241129,171800,151308625,2155,2155,2155,2155,0
|
|
20241129,171700,151308625,2155,2155,2155,2155,0
|
|
20241129,171600,151308625,2155,2155,2155,2155,0
|
|
20241129,171500,151308625,2155,2155,2155,2155,0
|
|
20241129,171400,151308625,2155,2155,2155,2155,0
|
|
20241129,171300,151308625,2155,2155,2155,2155,0
|
|
20241129,171200,151308625,2155,2155,2155,2155,0
|
|
20241129,171100,151308625,2155,2155,2155,2155,0
|
|
20241129,171000,151308625,2155,2155,2155,2155,0
|
|
20241129,170900,151308625,2155,2155,2155,2155,0
|
|
20241129,170800,151308625,2155,2155,2155,2155,0
|
|
20241129,170700,151308625,2155,2155,2155,2155,0
|
|
20241129,170600,151308625,2155,2155,2155,2155,0
|
|
20241129,170500,151308625,2155,2155,2155,2155,0
|
|
20241129,170400,151308625,2155,2155,2155,2155,0
|
|
20241129,170300,151308625,2155,2155,2155,2155,736
|
|
20241129,170200,151308625,2155,2155,2155,2155,0
|
|
20241129,170100,151308625,2155,2155,2155,2155,0
|
|
20241129,170000,151308625,2155,2155,2155,2155,0
|
|
20241129,165900,151308625,2155,2155,2155,2155,0
|
|
20241129,165800,151308625,2155,2155,2155,2155,0
|
|
20241129,165700,151308625,2155,2155,2155,2155,0
|
|
20241129,165600,151308625,2155,2155,2155,2155,0
|
|
20241129,165500,151308625,2155,2155,2155,2155,0
|
|
20241129,165400,151308625,2155,2155,2155,2155,0
|
|
20241129,165300,151308625,2155,2155,2155,2155,0
|
|
20241129,165200,151308625,2155,2155,2155,2155,0
|
|
20241129,165100,151308625,2155,2155,2155,2155,0
|
|
20241129,165000,151308625,2155,2155,2155,2155,0
|
|
20241129,164900,151308625,2155,2155,2155,2155,0
|
|
20241129,164800,151308625,2155,2155,2155,2155,0
|
|
20241129,164700,151308625,2155,2155,2155,2155,0
|
|
20241129,164600,151308625,2155,2155,2155,2155,0
|
|
20241129,164500,151308625,2155,2155,2155,2155,0
|
|
20241129,164400,151308625,2155,2155,2155,2155,0
|
|
20241129,164300,151308625,2155,2155,2155,2155,0
|
|
20241129,164200,151308625,2155,2155,2155,2155,0
|
|
20241129,164100,151308625,2155,2155,2155,2155,0
|
|
20241129,164000,151308625,2155,2155,2155,2155,0
|
|
20241129,163900,151308625,2155,2155,2155,2155,0
|
|
20241129,163800,151308625,2155,2155,2155,2155,0
|
|
20241129,163700,151308625,2155,2155,2155,2155,0
|
|
20241129,163600,151308625,2155,2155,2155,2155,0
|
|
20241129,163500,151308625,2155,2155,2155,2155,0
|
|
20241129,163400,151308625,2155,2155,2155,2155,0
|
|
20241129,163300,151308625,2155,2155,2155,2155,736
|
|
20241129,163200,151308625,2155,2155,2155,2155,0
|
|
20241129,163100,151308625,2155,2155,2155,2155,0
|
|
20241129,163000,151308625,2155,2155,2155,2155,0
|
|
20241129,162900,151308625,2155,2155,2155,2155,0
|
|
20241129,162800,151308625,2155,2155,2155,2155,0
|
|
20241129,162700,151308625,2155,2155,2155,2155,0
|
|
20241129,162600,151308625,2155,2155,2155,2155,0
|
|
20241129,162500,151308625,2155,2155,2155,2155,0
|
|
20241129,162400,151308625,2155,2155,2155,2155,0
|
|
20241129,162300,151308625,2155,2155,2155,2155,0
|
|
20241129,162200,151308625,2155,2155,2155,2155,0
|
|
20241129,162100,151308625,2155,2155,2155,2155,0
|
|
20241129,162000,151308625,2155,2155,2155,2155,0
|
|
20241129,161900,151308625,2155,2155,2155,2155,0
|
|
20241129,161800,151308625,2155,2155,2155,2155,0
|
|
20241129,161700,151308625,2155,2155,2155,2155,0
|
|
20241129,161600,151308625,2155,2155,2155,2155,0
|
|
20241129,161500,151308625,2155,2155,2155,2155,0
|
|
20241129,161400,151308625,2155,2155,2155,2155,0
|
|
20241129,161300,151308625,2155,2155,2155,2155,0
|
|
20241129,161200,151308625,2155,2155,2155,2155,0
|
|
20241129,161100,151308625,2155,2155,2155,2155,0
|
|
20241129,161000,151308625,2155,2155,2155,2155,0
|
|
20241129,160900,151308625,2155,2155,2155,2155,0
|
|
20241129,160800,151308625,2155,2155,2155,2155,0
|
|
20241129,160700,151308625,2155,2155,2155,2155,0
|
|
20241129,160600,151308625,2155,2155,2155,2155,0
|
|
20241129,160500,151308625,2155,2155,2155,2155,0
|
|
20241129,160400,151308625,2155,2155,2155,2155,0
|
|
20241129,160300,151308625,2155,2155,2155,2155,736
|
|
20241129,160200,151308625,2155,2155,2155,2155,0
|
|
20241129,160100,151308625,2155,2155,2155,2155,0
|
|
20241129,160000,151308625,2155,2155,2155,2155,0
|
|
20241129,155900,151308625,2155,2155,2155,2155,0
|
|
20241129,155800,151308625,2155,2155,2155,2155,0
|
|
20241129,155700,151308625,2155,2155,2155,2155,0
|
|
20241129,155600,151308625,2155,2155,2155,2155,0
|
|
20241129,155500,151308625,2155,2155,2155,2155,0
|
|
20241129,155400,151308625,2155,2155,2155,2155,0
|
|
20241129,155300,151308625,2155,2155,2155,2155,0
|
|
20241129,155200,151308625,2155,2155,2155,2155,0
|
|
20241129,155100,151308625,2155,2155,2155,2155,0
|
|
20241129,155000,151308625,2155,2155,2155,2155,0
|
|
20241129,154900,151308625,2155,2155,2155,2155,0
|
|
20241129,154800,151308625,2155,2155,2155,2155,0
|
|
20241129,154700,151308625,2155,2155,2155,2155,0
|
|
20241129,154600,151308625,2155,2155,2155,2155,0
|
|
20241129,154500,151308625,2155,2155,2155,2155,0
|
|
20241129,154400,151308625,2155,2155,2155,2155,0
|
|
20241129,154300,151308625,2155,2155,2155,2155,0
|
|
20241129,154200,151308625,2155,2155,2155,2155,0
|
|
20241129,154100,151308625,2155,2155,2155,2155,0
|
|
20241129,154000,151308625,2155,2155,2155,2155,0
|
|
20241129,153900,151308625,2155,2155,2155,2155,0
|
|
20241129,153800,151308625,2155,2155,2155,2155,0
|
|
20241129,153700,151308625,2155,2155,2155,2155,0
|
|
20241129,153600,151308625,2155,2155,2155,2155,0
|
|
20241129,153500,151308625,2155,2155,2155,2155,0
|
|
20241129,153400,151308625,2155,2155,2155,2155,0
|
|
20241129,153300,151308625,2155,2155,2155,2155,736
|
|
20241129,153200,151308625,2155,2155,2155,2155,0
|
|
20241129,153100,151308625,2155,2155,2155,2155,0
|
|
20241129,153000,151308625,2155,2155,2155,2155,736
|
|
20241129,152900,149722545,2130,2130,2130,2130,0
|
|
20241129,152800,149722545,2130,2130,2130,2130,0
|
|
20241129,152700,149722545,2130,2130,2130,2130,0
|
|
20241129,152600,149722545,2130,2130,2130,2130,0
|
|
20241129,152500,149722545,2130,2130,2130,2130,0
|
|
20241129,152400,149722545,2130,2130,2130,2130,0
|
|
20241129,152300,149722545,2130,2130,2130,2130,0
|
|
20241129,152200,149722545,2130,2130,2130,2130,0
|
|
20241129,152100,149722545,2130,2130,2130,2130,0
|
|
20241129,152000,149722545,2130,2130,2130,2130,0
|
|
20241129,151900,149722545,2130,2130,2130,2130,1
|
|
20241129,151800,149720415,2125,2125,2125,2125,0
|
|
20241129,151700,149720415,2125,2120,2125,2120,667
|
|
20241129,151600,148303140,2120,2120,2120,2120,572
|
|
20241129,151500,147090500,2120,2120,2120,2120,0
|
|
20241129,151400,147090500,2120,2120,2120,2120,521
|
|
20241129,151300,145985980,2120,2120,2120,2120,0
|
|
20241129,151200,145985980,2120,2120,2120,2120,20
|
|
20241129,151100,145943580,2120,2125,2125,2120,142
|
|
20241129,151000,145642535,2125,2125,2125,2125,141
|
|
20241129,150900,145342910,2120,2120,2120,2120,20
|
|
20241129,150800,145300510,2120,2120,2120,2120,227
|
|
20241129,150700,144819270,2120,2120,2120,2120,20
|
|
20241129,150600,144776870,2125,2125,2125,2120,163
|
|
20241129,150500,144431250,2120,2120,2120,2120,0
|
|
20241129,150400,144431250,2120,2120,2120,2120,20
|
|
20241129,150300,144388850,2120,2125,2125,2120,229
|
|
20241129,150200,143903345,2130,2130,2130,2130,1
|
|
20241129,150100,143901215,2125,2125,2125,2125,197
|
|
20241129,150000,143482590,2130,2125,2130,2125,2
|
|
20241129,145900,143478335,2125,2125,2125,2125,22
|
|
20241129,145800,143431585,2130,2125,2130,2125,212
|
|
20241129,145700,142981075,2125,2125,2125,2125,80
|
|
20241129,145600,142811075,2125,2125,2125,2125,1
|
|
20241129,145500,142808950,2120,2120,2120,2120,189
|
|
20241129,145400,142408270,2120,2120,2120,2120,92
|
|
20241129,145300,142213230,2120,2120,2120,2120,195
|
|
20241129,145200,141799830,2120,2120,2120,2120,20
|
|
20241129,145100,141757430,2125,2125,2125,2125,0
|
|
20241129,145000,141757430,2125,2125,2125,2120,212
|
|
20241129,144900,141307955,2120,2125,2125,2120,79
|
|
20241129,144800,141140095,2125,2120,2125,2120,219
|
|
20241129,144700,140675810,2125,2125,2125,2120,26
|
|
20241129,144600,140620670,2125,2120,2125,2120,3
|
|
20241129,144500,140614305,2120,2120,2120,2120,219
|
|
20241129,144400,140150025,2125,2125,2125,2125,0
|
|
20241129,144300,140150025,2125,2120,2125,2120,222
|
|
20241129,144200,139679380,2120,2120,2120,2120,20
|
|
20241129,144100,139636980,2125,2120,2125,2120,2
|
|
20241129,144000,139632735,2120,2120,2120,2120,178
|
|
20241129,143900,139255375,2120,2120,2120,2120,0
|
|
20241129,143800,139255375,2120,2120,2125,2120,905
|
|
20241129,143700,137336770,2125,2130,2130,2125,123
|
|
20241129,143600,137075390,2135,2135,2135,2135,0
|
|
20241129,143500,137075390,2135,2125,2135,2125,164
|
|
20241129,143400,136726880,2135,2130,2135,2120,958
|
|
20241129,143300,134691000,2135,2140,2140,2135,231
|
|
20241129,143200,134196815,2140,2145,2150,2130,6
|
|
20241129,143100,134183965,2135,2130,2135,2125,1178
|
|
20241129,143000,131679725,2130,2140,2140,2130,31
|
|
20241129,142900,131613590,2140,2140,2140,2140,14
|
|
20241129,142800,131583630,2130,2135,2135,2130,99
|
|
20241129,142700,131372755,2135,2135,2135,2135,233
|
|
20241129,142600,130875300,2150,2145,2150,2145,145
|
|
20241129,142500,130563650,2150,2135,2150,2135,288
|
|
20241129,142400,129948755,2135,2145,2145,2135,33
|
|
20241129,142300,129878000,2140,2140,2140,2140,22
|
|
20241129,142200,129830920,2145,2130,2145,2130,250
|
|
20241129,142100,129298305,2140,2140,2140,2140,0
|
|
20241129,142000,129298305,2140,2140,2140,2140,1
|
|
20241129,141900,129296165,2130,2125,2130,2125,248
|
|
20241129,141800,128768670,2130,2135,2135,2130,3
|
|
20241129,141700,128762275,2130,2130,2130,2130,464
|
|
20241129,141600,127773955,2135,2130,2135,2130,21
|
|
20241129,141500,127729220,2130,2130,2130,2130,0
|
|
20241129,141400,127729220,2130,2130,2135,2130,168
|
|
20241129,141300,127371375,2130,2130,2130,2130,20
|
|
20241129,141200,127328775,2135,2135,2135,2135,10
|
|
20241129,141100,127307425,2130,2130,2130,2130,246
|
|
20241129,141000,126783445,2135,2135,2135,2135,21
|
|
20241129,140900,126738610,2135,2130,2135,2130,202
|
|
20241129,140800,126308100,2130,2130,2130,2130,20
|
|
20241129,140700,126265500,2130,2130,2130,2130,100
|
|
20241129,140600,126052500,2130,2135,2135,2130,227
|
|
20241129,140500,125568845,2130,2130,2130,2130,0
|
|
20241129,140400,125568845,2130,2135,2135,2130,200
|
|
20241129,140300,125142745,2140,2135,2140,2135,41
|
|
20241129,140200,125055205,2140,2140,2140,2140,0
|
|
20241129,140100,125055205,2140,2135,2140,2135,222
|
|
20241129,140000,124581230,2140,2140,2140,2140,1
|
|
20241129,135900,124579090,2140,2135,2140,2135,21
|
|
20241129,135800,124534250,2130,2130,2130,2130,177
|
|
20241129,135700,124157240,2140,2140,2140,2140,1
|
|
20241129,135600,124155100,2135,2130,2135,2130,216
|
|
20241129,135500,123694920,2140,2135,2140,2135,2
|
|
20241129,135400,123690645,2140,2140,2140,2135,33
|
|
20241129,135300,123620130,2145,2145,2155,2145,17
|
|
20241129,135200,123583585,2150,2155,2155,2150,2222
|
|
20241129,135100,118806260,2155,2125,2155,2125,553
|
|
20241129,135000,117623290,2130,2130,2130,2130,50
|
|
20241129,134900,117516790,2145,2145,2145,2145,0
|
|
20241129,134800,117516790,2145,2125,2145,2125,651
|
|
20241129,134700,116123870,2130,2130,2135,2130,93
|
|
20241129,134600,115925775,2125,2125,2125,2125,225
|
|
20241129,134500,115447650,2130,2130,2130,2130,0
|
|
20241129,134400,115447650,2130,2125,2130,2125,22
|
|
20241129,134300,115400890,2130,2130,2130,2130,92
|
|
20241129,134200,115204930,2125,2125,2125,2125,0
|
|
20241129,134100,115204930,2125,2125,2125,2125,0
|
|
20241129,134000,115204930,2125,2125,2125,2125,206
|
|
20241129,133900,114767180,2130,2130,2130,2125,428
|
|
20241129,133800,113855730,2130,2130,2130,2130,19
|
|
20241129,133700,113815260,2130,2130,2130,2130,82
|
|
20241129,133600,113640600,2135,2135,2135,2135,0
|
|
20241129,133500,113640600,2135,2135,2135,2135,1
|
|
20241129,133400,113638465,2145,2145,2145,2145,1
|
|
20241129,133300,113636320,2135,2135,2135,2125,418
|
|
20241129,133200,112745290,2130,2130,2130,2130,20
|
|
20241129,133100,112702690,2135,2130,2135,2130,1088
|
|
20241129,133000,110380115,2130,2130,2130,2130,312
|
|
20241129,132900,109715555,2130,2135,2135,2130,21
|
|
20241129,132800,109670820,2135,2125,2135,2125,409
|
|
20241129,132700,108801645,2125,2130,2130,2125,147
|
|
20241129,132600,108489210,2135,2135,2135,2135,0
|
|
20241129,132500,108489210,2135,2125,2135,2125,244
|
|
20241129,132400,107970600,2130,2135,2135,2130,9
|
|
20241129,132300,107951425,2130,2130,2130,2130,102
|
|
20241129,132200,107734165,2130,2130,2130,2130,86
|
|
20241129,132100,107550985,2130,2130,2130,2125,7
|
|
20241129,132000,107536090,2130,2130,2130,2125,198
|
|
20241129,131900,107114450,2140,2130,2140,2130,13
|
|
20241129,131800,107086730,2130,2130,2130,2130,1
|
|
20241129,131700,107084600,2130,2130,2130,2125,313
|
|
20241129,131600,106418825,2125,2125,2125,2125,0
|
|
20241129,131500,106418825,2125,2125,2125,2125,20
|
|
20241129,131400,106376325,2125,2125,2125,2125,239
|
|
20241129,131300,105868450,2130,2130,2130,2130,1
|
|
20241129,131200,105866320,2125,2130,2130,2125,38
|
|
20241129,131100,105785480,2135,2135,2135,2135,6
|
|
20241129,131000,105772670,2135,2130,2135,2130,204
|
|
20241129,130900,105338145,2130,2130,2130,2130,50
|
|
20241129,130800,105231645,2125,2125,2125,2125,20
|
|
20241129,130700,105189145,2120,2130,2130,2120,401
|
|
20241129,130600,104337845,2120,2120,2120,2120,0
|
|
20241129,130500,104337845,2120,2115,2120,2115,260
|
|
20241129,130400,103786745,2115,2115,2115,2115,127
|
|
20241129,130300,103518140,2120,2130,2130,2120,939
|
|
20241129,130200,101521935,2130,2130,2130,2130,497
|
|
20241129,130100,100463325,2130,2130,2135,2130,430
|
|
20241129,130000,99547360,2135,2135,2135,2135,11
|
|
20241129,125900,99523875,2135,2135,2135,2135,1
|
|
20241129,125800,99521740,2145,2140,2145,2130,244
|
|
20241129,125700,99001730,2150,2135,2150,2135,22
|
|
20241129,125600,98954695,2135,2130,2135,2130,390
|
|
20241129,125500,98123145,2135,2130,2135,2130,524
|
|
20241129,125400,97007015,2130,2135,2135,2130,706
|
|
20241129,125300,95502205,2140,2140,2140,2140,10
|
|
20241129,125200,95480805,2140,2140,2140,2140,0
|
|
20241129,125100,95480805,2140,2140,2140,2140,25
|
|
20241129,125000,95427305,2150,2140,2150,2140,15
|
|
20241129,124900,95395190,2135,2135,2135,2135,195
|
|
20241129,124800,94978865,2135,2135,2135,2135,20
|
|
20241129,124700,94936165,2135,2140,2140,2135,52
|
|
20241129,124600,94825140,2145,2145,2145,2145,183
|
|
20241129,124500,94432605,2155,2155,2155,2150,9
|
|
20241129,124400,94413230,2150,2145,2150,2145,257
|
|
20241129,124300,93861765,2145,2145,2150,2145,71
|
|
20241129,124200,93709370,2140,2140,2140,2140,10
|
|
20241129,124100,93687970,2135,2130,2135,2130,214
|
|
20241129,124000,93231885,2130,2135,2135,2130,21
|
|
20241129,123900,93187105,2130,2135,2135,2130,110
|
|
20241129,123800,92952305,2130,2130,2130,2130,216
|
|
20241129,123700,92492225,2130,2130,2130,2130,0
|
|
20241129,123600,92492225,2130,2135,2135,2130,20
|
|
20241129,123500,92449575,2140,2140,2140,2140,1
|
|
20241129,123400,92447435,2150,2140,2150,2140,141
|
|
20241129,123300,92145685,2140,2135,2140,2135,239
|
|
20241129,123200,91635410,2140,2140,2140,2140,1
|
|
20241129,123100,91633270,2135,2135,2135,2135,10
|
|
20241129,123000,91611920,2135,2135,2135,2135,163
|
|
20241129,122900,91263915,2135,2140,2140,2135,302
|
|
20241129,122800,90618340,2140,2140,2140,2140,93
|
|
20241129,122700,90419320,2135,2135,2140,2135,546
|
|
20241129,122600,89253605,2145,2145,2145,2145,0
|
|
20241129,122500,89253605,2145,2140,2145,2140,322
|
|
20241129,122400,88563710,2145,2145,2145,2145,0
|
|
20241129,122300,88563710,2145,2140,2145,2140,424
|
|
20241129,122200,87655350,2140,2145,2145,2140,145
|
|
20241129,122100,87345045,2145,2140,2145,2140,289
|
|
20241129,122000,86725865,2145,2145,2145,2145,97
|
|
20241129,121900,86517800,2145,2140,2145,2140,194
|
|
20241129,121800,86102400,2140,2145,2145,2140,156
|
|
20241129,121700,85767830,2140,2150,2155,2140,306
|
|
20241129,121600,85110610,2150,2140,2150,2140,51
|
|
20241129,121500,85001210,2140,2140,2140,2140,195
|
|
20241129,121400,84583910,2145,2140,2145,2140,88
|
|
20241129,121300,84395565,2135,2140,2140,2135,111
|
|
20241129,121200,84158075,2140,2145,2145,2140,33
|
|
20241129,121100,84087440,2145,2145,2145,2145,0
|
|
20241129,121000,84087440,2145,2145,2145,2145,186
|
|
20241129,120900,83688470,2145,2145,2145,2145,19
|
|
20241129,120800,83647715,2145,2140,2145,2140,11
|
|
20241129,120700,83624170,2140,2145,2145,2140,218
|
|
20241129,120600,83157610,2145,2145,2145,2145,12
|
|
20241129,120500,83131870,2140,2135,2140,2135,302
|
|
20241129,120400,82486430,2140,2140,2140,2135,4363
|
|
20241129,120300,73161115,2140,2145,2145,2140,40
|
|
20241129,120200,73075365,2145,2145,2145,2145,564
|
|
20241129,120100,71865585,2155,2145,2155,2145,2
|
|
20241129,120000,71861285,2150,2150,2155,2150,127
|
|
20241129,115900,71588230,2150,2150,2155,2150,201
|
|
20241129,115800,71156075,2150,2150,2150,2150,10
|
|
20241129,115700,71134575,2155,2155,2155,2150,89
|
|
20241129,115600,70942785,2155,2155,2155,2155,11
|
|
20241129,115500,70919080,2155,2155,2155,2155,10
|
|
20241129,115400,70897530,2155,2160,2160,2155,174
|
|
20241129,115300,70522545,2155,2155,2155,2155,10
|
|
20241129,115200,70500995,2155,2155,2155,2155,237
|
|
20241129,115100,69990260,2155,2155,2155,2155,12
|
|
20241129,115000,69964400,2155,2155,2155,2155,10
|
|
20241129,114900,69942850,2155,2155,2155,2155,152
|
|
20241129,114800,69615290,2160,2160,2160,2160,30
|
|
20241129,114700,69550490,2160,2160,2160,2160,687
|
|
20241129,114600,68066570,2160,2160,2160,2160,221
|
|
20241129,114500,67589210,2160,2165,2165,2160,12
|
|
20241129,114400,67563280,2160,2160,2165,2160,594
|
|
20241129,114300,66280140,2160,2160,2160,2160,0
|
|
20241129,114200,66280140,2160,2160,2160,2160,10
|
|
20241129,114100,66258540,2165,2165,2165,2165,11
|
|
20241129,114000,66234725,2165,2160,2165,2160,92
|
|
20241129,113900,66035595,2165,2165,2165,2160,88
|
|
20241129,113800,65845085,2165,2165,2165,2165,11
|
|
20241129,113700,65821270,2165,2165,2165,2165,0
|
|
20241129,113600,65821270,2165,2160,2165,2160,1629
|
|
20241129,113500,62295600,2160,2160,2160,2160,33
|
|
20241129,113400,62224320,2165,2160,2165,2160,154
|
|
20241129,113300,61891660,2160,2165,2165,2160,443
|
|
20241129,113200,60933450,2165,2170,2170,2165,351
|
|
20241129,113100,60173360,2170,2170,2170,2170,67
|
|
20241129,113000,60027970,2175,2175,2175,2175,0
|
|
20241129,112900,60027970,2175,2175,2175,2175,0
|
|
20241129,112800,60027970,2175,2175,2175,2170,342
|
|
20241129,112700,59284825,2175,2175,2175,2175,10
|
|
20241129,112600,59263075,2175,2175,2175,2175,222
|
|
20241129,112500,58780225,2180,2180,2180,2180,7
|
|
20241129,112400,58764965,2180,2175,2185,2175,5
|
|
20241129,112300,58754065,2180,2180,2180,2175,268
|
|
20241129,112200,58170605,2175,2175,2175,2175,10
|
|
20241129,112100,58148855,2175,2175,2175,2175,0
|
|
20241129,112000,58148855,2175,2175,2175,2175,249
|
|
20241129,111900,57607280,2175,2175,2180,2175,12
|
|
20241129,111800,57581175,2175,2175,2175,2175,151
|
|
20241129,111700,57252750,2175,2175,2175,2175,0
|
|
20241129,111600,57252750,2175,2175,2180,2175,107
|
|
20241129,111500,57019880,2180,2185,2185,2180,106
|
|
20241129,111400,56788790,2180,2175,2180,2175,107
|
|
20241129,111300,56555580,2180,2180,2185,2170,98
|
|
20241129,111200,56341900,2185,2185,2185,2185,0
|
|
20241129,111100,56341900,2185,2185,2185,2185,10
|
|
20241129,111000,56320050,2185,2185,2185,2185,367
|
|
20241129,110900,55518155,2190,2190,2190,2190,0
|
|
20241129,110800,55518155,2190,2200,2200,2190,19255
|
|
20241129,110700,13265195,2200,2200,2200,2200,11
|
|
20241129,110600,13240995,2200,2205,2205,2200,12
|
|
20241129,110500,13214585,2200,2205,2205,2200,250
|
|
20241129,110400,12664550,2205,2205,2205,2205,10
|
|
20241129,110300,12642500,2205,2205,2205,2205,0
|
|
20241129,110200,12642500,2205,2205,2205,2205,135
|
|
20241129,110100,12344825,2205,2205,2205,2205,0
|
|
20241129,110000,12344825,2205,2205,2205,2205,200
|
|
20241129,105900,11903825,2210,2210,2210,2210,0
|
|
20241129,105800,11903825,2210,2210,2210,2210,0
|
|
20241129,105700,11903825,2210,2210,2210,2210,0
|
|
20241129,105600,11903825,2210,2210,2210,2210,0
|
|
20241129,105500,11903825,2210,2210,2210,2210,104
|
|
20241129,105400,11673985,2215,2215,2215,2215,0
|
|
20241129,105300,11673985,2215,2215,2215,2215,0
|
|
20241129,105200,11673985,2215,2215,2215,2215,0
|
|
20241129,105100,11673985,2215,2220,2220,2215,429
|
|
20241129,105000,10723745,2215,2215,2215,2215,0
|
|
20241129,104900,10723745,2215,2215,2215,2215,0
|
|
20241129,104800,10723745,2215,2215,2215,2215,0
|
|
20241129,104700,10723745,2215,2215,2215,2215,0
|
|
20241129,104600,10723745,2215,2215,2215,2215,0
|
|
20241129,104500,10723745,2215,2215,2215,2215,0
|
|
20241129,104400,10723745,2215,2215,2215,2215,0
|
|
20241129,104300,10723745,2215,2215,2215,2215,0
|
|
20241129,104200,10723745,2215,2215,2215,2215,0
|
|
20241129,104100,10723745,2215,2215,2215,2215,0
|
|
20241129,104000,10723745,2215,2215,2215,2215,0
|
|
20241129,103900,10723745,2215,2215,2215,2215,0
|
|
20241129,103800,10723745,2215,2215,2215,2215,1
|
|
20241129,103700,10721530,2215,2215,2215,2215,126
|
|
20241129,103600,10442440,2235,2235,2235,2235,0
|
|
20241129,103500,10442440,2235,2235,2235,2235,0
|
|
20241129,103400,10442440,2235,2235,2235,2235,0
|
|
20241129,103300,10442440,2235,2235,2235,2235,0
|
|
20241129,103200,10442440,2235,2235,2235,2235,0
|
|
20241129,103100,10442440,2235,2235,2235,2235,0
|
|
20241129,103000,10442440,2235,2235,2235,2235,0
|
|
20241129,102900,10442440,2235,2235,2235,2235,0
|
|
20241129,102800,10442440,2235,2235,2235,2235,5
|
|
20241129,102700,10431265,2245,2245,2245,2245,0
|
|
20241129,102600,10431265,2245,2245,2245,2245,0
|
|
20241129,102500,10431265,2245,2245,2245,2245,0
|
|
20241129,102400,10431265,2245,2245,2245,2245,0
|
|
20241129,102300,10431265,2245,2220,2245,2220,10
|
|
20241129,102200,10409005,2220,2220,2220,2220,0
|
|
20241129,102100,10409005,2220,2220,2220,2220,0
|
|
20241129,102000,10409005,2220,2220,2220,2220,0
|
|
20241129,101900,10409005,2220,2220,2220,2220,50
|
|
20241129,101800,10298005,2220,2220,2220,2220,0
|
|
20241129,101700,10298005,2220,2220,2220,2220,0
|
|
20241129,101600,10298005,2220,2220,2220,2220,0
|
|
20241129,101500,10298005,2220,2220,2220,2220,0
|
|
20241129,101400,10298005,2220,2220,2220,2220,0
|
|
20241129,101300,10298005,2220,2220,2220,2220,5
|
|
20241129,101200,10286905,2215,2215,2215,2215,0
|
|
20241129,101100,10286905,2215,2215,2215,2215,23
|
|
20241129,101000,10235960,2215,2215,2215,2215,0
|
|
20241129,100900,10235960,2215,2215,2215,2215,0
|
|
20241129,100800,10235960,2215,2215,2215,2215,0
|
|
20241129,100700,10235960,2215,2215,2215,2215,0
|
|
20241129,100600,10235960,2215,2215,2215,2215,0
|
|
20241129,100500,10235960,2215,2215,2215,2215,0
|
|
20241129,100400,10235960,2215,2215,2215,2215,0
|
|
20241129,100300,10235960,2215,2215,2215,2215,0
|
|
20241129,100200,10235960,2215,2215,2215,2215,1
|
|
20241129,100100,10233745,2210,2210,2210,2210,0
|
|
20241129,100000,10233745,2210,2210,2210,2210,0
|
|
20241129,095900,10233745,2210,2210,2210,2210,1
|
|
20241129,095800,10231535,2220,2210,2220,2210,7
|
|
20241129,095700,10216055,2205,2205,2205,2205,53
|
|
20241129,095600,10099190,2205,2205,2205,2205,0
|
|
20241129,095500,10099190,2205,2205,2205,2205,0
|
|
20241129,095400,10099190,2205,2205,2205,2205,0
|
|
20241129,095300,10099190,2205,2205,2205,2205,20
|
|
20241129,095200,10055090,2210,2210,2210,2210,0
|
|
20241129,095100,10055090,2210,2210,2210,2210,0
|
|
20241129,095000,10055090,2210,2210,2210,2210,0
|
|
20241129,094900,10055090,2210,2210,2210,2210,0
|
|
20241129,094800,10055090,2210,2210,2210,2210,0
|
|
20241129,094700,10055090,2210,2210,2210,2210,52
|
|
20241129,094600,9940170,2210,2210,2210,2210,8
|
|
20241129,094500,9922490,2210,2220,2220,2210,70
|
|
20241129,094400,9767690,2220,2220,2220,2220,0
|
|
20241129,094300,9767690,2220,2220,2220,2220,1
|
|
20241129,094200,9765470,2215,2215,2215,2215,3
|
|
20241129,094100,9758825,2205,2205,2205,2205,0
|
|
20241129,094000,9758825,2205,2205,2205,2205,0
|
|
20241129,093900,9758825,2205,2205,2205,2205,0
|
|
20241129,093800,9758825,2205,2205,2205,2205,0
|
|
20241129,093700,9758825,2205,2205,2205,2205,0
|
|
20241129,093600,9758825,2205,2205,2205,2205,0
|
|
20241129,093500,9758825,2205,2205,2205,2205,400
|
|
20241129,093400,8876825,2210,2210,2210,2210,100
|
|
20241129,093300,8655825,2205,2205,2205,2205,29
|
|
20241129,093200,8591880,2220,2220,2220,2220,0
|
|
20241129,093100,8591880,2220,2220,2220,2220,0
|
|
20241129,093000,8591880,2220,2220,2220,2220,0
|
|
20241129,092900,8591880,2220,2220,2220,2220,100
|
|
20241129,092800,8369880,2220,2220,2220,2220,0
|
|
20241129,092700,8369880,2220,2220,2220,2220,0
|
|
20241129,092600,8369880,2220,2220,2220,2220,0
|
|
20241129,092500,8369880,2220,2220,2220,2220,0
|
|
20241129,092400,8369880,2220,2220,2220,2220,0
|
|
20241129,092300,8369880,2220,2220,2220,2220,51
|
|
20241129,092200,8256660,2215,2200,2215,2200,1052
|
|
20241129,092100,5930050,2205,2205,2205,2205,0
|
|
20241129,092000,5930050,2205,2205,2205,2205,0
|
|
20241129,091900,5930050,2205,2205,2205,2205,10
|
|
20241129,091800,5908000,2205,2205,2205,2205,119
|
|
20241129,091700,5645605,2205,2205,2205,2205,390
|
|
20241129,091600,4785655,2235,2235,2235,2235,179
|
|
20241129,091500,4385590,2235,2215,2235,2215,2
|
|
20241129,091400,4381140,2235,2210,2235,2210,18
|
|
20241129,091300,4341270,2220,2225,2230,2215,5
|
|
20241129,091200,4330155,2205,2210,2210,2205,596
|
|
20241129,091100,3015925,2210,2210,2210,2210,0
|
|
20241129,091000,3015925,2210,2210,2210,2210,10
|
|
20241129,090900,2993825,2210,2210,2210,2210,14
|
|
20241129,090800,2962885,2215,2215,2215,2215,10
|
|
20241129,090700,2940735,2220,2225,2225,2220,12
|
|
20241129,090600,2914040,2250,2245,2250,2245,2
|
|
20241129,090500,2909545,2250,2250,2250,2250,1
|
|
20241129,090400,2907295,2235,2235,2235,2235,500
|
|
20241129,090300,1789795,2245,2245,2245,2245,1
|
|
20241129,090200,1787550,2225,2225,2225,2225,0
|
|
20241129,090100,1787550,2225,2225,2225,2225,1
|
|
20241129,090000,1785325,2250,2215,2250,2215,806
|