696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,203300,140962180,2190,2190,2190,2190,3959
|
|
20241107,203200,140962180,2190,2190,2190,2190,0
|
|
20241107,203100,140962180,2190,2190,2190,2190,0
|
|
20241107,203000,140962180,2190,2190,2190,2190,0
|
|
20241107,202900,140962180,2190,2190,2190,2190,0
|
|
20241107,202800,140962180,2190,2190,2190,2190,0
|
|
20241107,202700,140962180,2190,2190,2190,2190,0
|
|
20241107,202600,140962180,2190,2190,2190,2190,0
|
|
20241107,202500,140962180,2190,2190,2190,2190,0
|
|
20241107,202400,140962180,2190,2190,2190,2190,0
|
|
20241107,202300,140962180,2190,2190,2190,2190,0
|
|
20241107,202200,140962180,2190,2190,2190,2190,0
|
|
20241107,202100,140962180,2190,2190,2190,2190,0
|
|
20241107,202000,140962180,2190,2190,2190,2190,0
|
|
20241107,201900,140962180,2190,2190,2190,2190,0
|
|
20241107,201800,140962180,2190,2190,2190,2190,0
|
|
20241107,201700,140962180,2190,2190,2190,2190,0
|
|
20241107,201600,140962180,2190,2190,2190,2190,0
|
|
20241107,201500,140962180,2190,2190,2190,2190,0
|
|
20241107,201400,140962180,2190,2190,2190,2190,0
|
|
20241107,201300,140962180,2190,2190,2190,2190,0
|
|
20241107,201200,140962180,2190,2190,2190,2190,0
|
|
20241107,201100,140962180,2190,2190,2190,2190,0
|
|
20241107,201000,140962180,2190,2190,2190,2190,0
|
|
20241107,200900,140962180,2190,2190,2190,2190,0
|
|
20241107,200800,140962180,2190,2190,2190,2190,0
|
|
20241107,200700,140962180,2190,2190,2190,2190,0
|
|
20241107,200600,140962180,2190,2190,2190,2190,0
|
|
20241107,200500,140962180,2190,2190,2190,2190,0
|
|
20241107,200400,140962180,2190,2190,2190,2190,0
|
|
20241107,200300,140962180,2190,2190,2190,2190,3959
|
|
20241107,200200,140962180,2190,2190,2190,2190,0
|
|
20241107,200100,140962180,2190,2190,2190,2190,0
|
|
20241107,200000,140962180,2190,2190,2190,2190,0
|
|
20241107,195900,140962180,2190,2190,2190,2190,0
|
|
20241107,195800,140962180,2190,2190,2190,2190,0
|
|
20241107,195700,140962180,2190,2190,2190,2190,0
|
|
20241107,195600,140962180,2190,2190,2190,2190,0
|
|
20241107,195500,140962180,2190,2190,2190,2190,0
|
|
20241107,195400,140962180,2190,2190,2190,2190,0
|
|
20241107,195300,140962180,2190,2190,2190,2190,0
|
|
20241107,195200,140962180,2190,2190,2190,2190,0
|
|
20241107,195100,140962180,2190,2190,2190,2190,0
|
|
20241107,195000,140962180,2190,2190,2190,2190,0
|
|
20241107,194900,140962180,2190,2190,2190,2190,0
|
|
20241107,194800,140962180,2190,2190,2190,2190,0
|
|
20241107,194700,140962180,2190,2190,2190,2190,0
|
|
20241107,194600,140962180,2190,2190,2190,2190,0
|
|
20241107,194500,140962180,2190,2190,2190,2190,0
|
|
20241107,194400,140962180,2190,2190,2190,2190,0
|
|
20241107,194300,140962180,2190,2190,2190,2190,0
|
|
20241107,194200,140962180,2190,2190,2190,2190,0
|
|
20241107,194100,140962180,2190,2190,2190,2190,0
|
|
20241107,194000,140962180,2190,2190,2190,2190,0
|
|
20241107,193900,140962180,2190,2190,2190,2190,0
|
|
20241107,193800,140962180,2190,2190,2190,2190,0
|
|
20241107,193700,140962180,2190,2190,2190,2190,0
|
|
20241107,193600,140962180,2190,2190,2190,2190,0
|
|
20241107,193500,140962180,2190,2190,2190,2190,0
|
|
20241107,193400,140962180,2190,2190,2190,2190,0
|
|
20241107,193300,140962180,2190,2190,2190,2190,3959
|
|
20241107,193200,140962180,2190,2190,2190,2190,0
|
|
20241107,193100,140962180,2190,2190,2190,2190,0
|
|
20241107,193000,140962180,2190,2190,2190,2190,0
|
|
20241107,192900,140962180,2190,2190,2190,2190,0
|
|
20241107,192800,140962180,2190,2190,2190,2190,0
|
|
20241107,192700,140962180,2190,2190,2190,2190,0
|
|
20241107,192600,140962180,2190,2190,2190,2190,0
|
|
20241107,192500,140962180,2190,2190,2190,2190,0
|
|
20241107,192400,140962180,2190,2190,2190,2190,0
|
|
20241107,192300,140962180,2190,2190,2190,2190,0
|
|
20241107,192200,140962180,2190,2190,2190,2190,0
|
|
20241107,192100,140962180,2190,2190,2190,2190,0
|
|
20241107,192000,140962180,2190,2190,2190,2190,0
|
|
20241107,191900,140962180,2190,2190,2190,2190,0
|
|
20241107,191800,140962180,2190,2190,2190,2190,0
|
|
20241107,191700,140962180,2190,2190,2190,2190,0
|
|
20241107,191600,140962180,2190,2190,2190,2190,0
|
|
20241107,191500,140962180,2190,2190,2190,2190,0
|
|
20241107,191400,140962180,2190,2190,2190,2190,0
|
|
20241107,191300,140962180,2190,2190,2190,2190,0
|
|
20241107,191200,140962180,2190,2190,2190,2190,0
|
|
20241107,191100,140962180,2190,2190,2190,2190,0
|
|
20241107,191000,140962180,2190,2190,2190,2190,0
|
|
20241107,190900,140962180,2190,2190,2190,2190,0
|
|
20241107,190800,140962180,2190,2190,2190,2190,0
|
|
20241107,190700,140962180,2190,2190,2190,2190,0
|
|
20241107,190600,140962180,2190,2190,2190,2190,0
|
|
20241107,190500,140962180,2190,2190,2190,2190,0
|
|
20241107,190400,140962180,2190,2190,2190,2190,0
|
|
20241107,190300,140962180,2190,2190,2190,2190,3959
|
|
20241107,190200,140962180,2190,2190,2190,2190,0
|
|
20241107,190100,140962180,2190,2190,2190,2190,0
|
|
20241107,190000,140962180,2190,2190,2190,2190,0
|
|
20241107,185900,140962180,2190,2190,2190,2190,0
|
|
20241107,185800,140962180,2190,2190,2190,2190,0
|
|
20241107,185700,140962180,2190,2190,2190,2190,0
|
|
20241107,185600,140962180,2190,2190,2190,2190,0
|
|
20241107,185500,140962180,2190,2190,2190,2190,0
|
|
20241107,185400,140962180,2190,2190,2190,2190,0
|
|
20241107,185300,140962180,2190,2190,2190,2190,0
|
|
20241107,185200,140962180,2190,2190,2190,2190,0
|
|
20241107,185100,140962180,2190,2190,2190,2190,0
|
|
20241107,185000,140962180,2190,2190,2190,2190,0
|
|
20241107,184900,140962180,2190,2190,2190,2190,0
|
|
20241107,184800,140962180,2190,2190,2190,2190,0
|
|
20241107,184700,140962180,2190,2190,2190,2190,0
|
|
20241107,184600,140962180,2190,2190,2190,2190,0
|
|
20241107,184500,140962180,2190,2190,2190,2190,0
|
|
20241107,184400,140962180,2190,2190,2190,2190,0
|
|
20241107,184300,140962180,2190,2190,2190,2190,0
|
|
20241107,184200,140962180,2190,2190,2190,2190,0
|
|
20241107,184100,140962180,2190,2190,2190,2190,0
|
|
20241107,184000,140962180,2190,2190,2190,2190,0
|
|
20241107,183900,140962180,2190,2190,2190,2190,0
|
|
20241107,183800,140962180,2190,2190,2190,2190,0
|
|
20241107,183700,140962180,2190,2190,2190,2190,0
|
|
20241107,183600,140962180,2190,2190,2190,2190,0
|
|
20241107,183500,140962180,2190,2190,2190,2190,0
|
|
20241107,183400,140962180,2190,2190,2190,2190,0
|
|
20241107,183300,140962180,2190,2190,2190,2190,3959
|
|
20241107,183200,140962180,2190,2190,2190,2190,0
|
|
20241107,183100,140962180,2190,2190,2190,2190,0
|
|
20241107,183000,140962180,2190,2190,2190,2190,0
|
|
20241107,182900,140962180,2190,2190,2190,2190,0
|
|
20241107,182800,140962180,2190,2190,2190,2190,0
|
|
20241107,182700,140962180,2190,2190,2190,2190,0
|
|
20241107,182600,140962180,2190,2190,2190,2190,0
|
|
20241107,182500,140962180,2190,2190,2190,2190,0
|
|
20241107,182400,140962180,2190,2190,2190,2190,0
|
|
20241107,182300,140962180,2190,2190,2190,2190,0
|
|
20241107,182200,140962180,2190,2190,2190,2190,0
|
|
20241107,182100,140962180,2190,2190,2190,2190,0
|
|
20241107,182000,140962180,2190,2190,2190,2190,0
|
|
20241107,181900,140962180,2190,2190,2190,2190,0
|
|
20241107,181800,140962180,2190,2190,2190,2190,0
|
|
20241107,181700,140962180,2190,2190,2190,2190,0
|
|
20241107,181600,140962180,2190,2190,2190,2190,0
|
|
20241107,181500,140962180,2190,2190,2190,2190,0
|
|
20241107,181400,140962180,2190,2190,2190,2190,0
|
|
20241107,181300,140962180,2190,2190,2190,2190,0
|
|
20241107,181200,140962180,2190,2190,2190,2190,0
|
|
20241107,181100,140962180,2190,2190,2190,2190,0
|
|
20241107,181000,140962180,2190,2190,2190,2190,0
|
|
20241107,180900,140962180,2190,2190,2190,2190,0
|
|
20241107,180800,140962180,2190,2190,2190,2190,0
|
|
20241107,180700,140962180,2190,2190,2190,2190,0
|
|
20241107,180600,140962180,2190,2190,2190,2190,0
|
|
20241107,180500,140962180,2190,2190,2190,2190,0
|
|
20241107,180400,140962180,2190,2190,2190,2190,0
|
|
20241107,180300,140962180,2190,2190,2190,2190,3959
|
|
20241107,180200,140962180,2190,2190,2190,2190,0
|
|
20241107,180100,140962180,2190,2190,2190,2190,0
|
|
20241107,180000,140962180,2190,2190,2190,2190,0
|
|
20241107,175900,140962180,2190,2190,2190,2190,0
|
|
20241107,175800,140962180,2190,2190,2190,2190,0
|
|
20241107,175700,140962180,2190,2190,2190,2190,0
|
|
20241107,175600,140962180,2190,2190,2190,2190,0
|
|
20241107,175500,140962180,2190,2190,2190,2190,0
|
|
20241107,175400,140962180,2190,2190,2190,2190,0
|
|
20241107,175300,140962180,2190,2190,2190,2190,0
|
|
20241107,175200,140962180,2190,2190,2190,2190,0
|
|
20241107,175100,140962180,2190,2190,2190,2190,0
|
|
20241107,175000,140962180,2190,2190,2190,2190,0
|
|
20241107,174900,140962180,2190,2190,2190,2190,0
|
|
20241107,174800,140962180,2190,2190,2190,2190,0
|
|
20241107,174700,140962180,2190,2190,2190,2190,0
|
|
20241107,174600,140962180,2190,2190,2190,2190,0
|
|
20241107,174500,140962180,2190,2190,2190,2190,0
|
|
20241107,174400,140962180,2190,2190,2190,2190,0
|
|
20241107,174300,140962180,2190,2190,2190,2190,0
|
|
20241107,174200,140962180,2190,2190,2190,2190,0
|
|
20241107,174100,140962180,2190,2190,2190,2190,0
|
|
20241107,174000,140962180,2190,2190,2190,2190,0
|
|
20241107,173900,140962180,2190,2190,2190,2190,0
|
|
20241107,173800,140962180,2190,2190,2190,2190,0
|
|
20241107,173700,140962180,2190,2190,2190,2190,0
|
|
20241107,173600,140962180,2190,2190,2190,2190,0
|
|
20241107,173500,140962180,2190,2190,2190,2190,0
|
|
20241107,173400,140962180,2190,2190,2190,2190,0
|
|
20241107,173300,140962180,2190,2190,2190,2190,3959
|
|
20241107,173200,140962180,2190,2190,2190,2190,0
|
|
20241107,173100,140962180,2190,2190,2190,2190,0
|
|
20241107,173000,140962180,2190,2190,2190,2190,0
|
|
20241107,172900,140962180,2190,2190,2190,2190,0
|
|
20241107,172800,140962180,2190,2190,2190,2190,0
|
|
20241107,172700,140962180,2190,2190,2190,2190,0
|
|
20241107,172600,140962180,2190,2190,2190,2190,0
|
|
20241107,172500,140962180,2190,2190,2190,2190,0
|
|
20241107,172400,140962180,2190,2190,2190,2190,0
|
|
20241107,172300,140962180,2190,2190,2190,2190,0
|
|
20241107,172200,140962180,2190,2190,2190,2190,0
|
|
20241107,172100,140962180,2190,2190,2190,2190,0
|
|
20241107,172000,140962180,2190,2190,2190,2190,0
|
|
20241107,171900,140962180,2190,2190,2190,2190,0
|
|
20241107,171800,140962180,2190,2190,2190,2190,0
|
|
20241107,171700,140962180,2190,2190,2190,2190,0
|
|
20241107,171600,140962180,2190,2190,2190,2190,0
|
|
20241107,171500,140962180,2190,2190,2190,2190,0
|
|
20241107,171400,140962180,2190,2190,2190,2190,0
|
|
20241107,171300,140962180,2190,2190,2190,2190,0
|
|
20241107,171200,140962180,2190,2190,2190,2190,0
|
|
20241107,171100,140962180,2190,2190,2190,2190,0
|
|
20241107,171000,140962180,2190,2190,2190,2190,0
|
|
20241107,170900,140962180,2190,2190,2190,2190,0
|
|
20241107,170800,140962180,2190,2190,2190,2190,0
|
|
20241107,170700,140962180,2190,2190,2190,2190,0
|
|
20241107,170600,140962180,2190,2190,2190,2190,0
|
|
20241107,170500,140962180,2190,2190,2190,2190,0
|
|
20241107,170400,140962180,2190,2190,2190,2190,0
|
|
20241107,170300,140962180,2190,2190,2190,2190,3959
|
|
20241107,170200,140962180,2190,2190,2190,2190,0
|
|
20241107,170100,140962180,2190,2190,2190,2190,0
|
|
20241107,170000,140962180,2190,2190,2190,2190,0
|
|
20241107,165900,140962180,2190,2190,2190,2190,0
|
|
20241107,165800,140962180,2190,2190,2190,2190,0
|
|
20241107,165700,140962180,2190,2190,2190,2190,0
|
|
20241107,165600,140962180,2190,2190,2190,2190,0
|
|
20241107,165500,140962180,2190,2190,2190,2190,0
|
|
20241107,165400,140962180,2190,2190,2190,2190,0
|
|
20241107,165300,140962180,2190,2190,2190,2190,0
|
|
20241107,165200,140962180,2190,2190,2190,2190,0
|
|
20241107,165100,140962180,2190,2190,2190,2190,0
|
|
20241107,165000,140962180,2190,2190,2190,2190,0
|
|
20241107,164900,140962180,2190,2190,2190,2190,0
|
|
20241107,164800,140962180,2190,2190,2190,2190,0
|
|
20241107,164700,140962180,2190,2190,2190,2190,0
|
|
20241107,164600,140962180,2190,2190,2190,2190,0
|
|
20241107,164500,140962180,2190,2190,2190,2190,0
|
|
20241107,164400,140962180,2190,2190,2190,2190,0
|
|
20241107,164300,140962180,2190,2190,2190,2190,0
|
|
20241107,164200,140962180,2190,2190,2190,2190,0
|
|
20241107,164100,140962180,2190,2190,2190,2190,0
|
|
20241107,164000,140962180,2190,2190,2190,2190,0
|
|
20241107,163900,140962180,2190,2190,2190,2190,0
|
|
20241107,163800,140962180,2190,2190,2190,2190,0
|
|
20241107,163700,140962180,2190,2190,2190,2190,0
|
|
20241107,163600,140962180,2190,2190,2190,2190,0
|
|
20241107,163500,140962180,2190,2190,2190,2190,0
|
|
20241107,163400,140962180,2190,2190,2190,2190,0
|
|
20241107,163300,140962180,2190,2190,2190,2190,3959
|
|
20241107,163200,140962180,2190,2190,2190,2190,0
|
|
20241107,163100,140962180,2190,2190,2190,2190,0
|
|
20241107,163000,140962180,2190,2190,2190,2190,0
|
|
20241107,162900,140962180,2190,2190,2190,2190,0
|
|
20241107,162800,140962180,2190,2190,2190,2190,0
|
|
20241107,162700,140962180,2190,2190,2190,2190,0
|
|
20241107,162600,140962180,2190,2190,2190,2190,0
|
|
20241107,162500,140962180,2190,2190,2190,2190,0
|
|
20241107,162400,140962180,2190,2190,2190,2190,0
|
|
20241107,162300,140962180,2190,2190,2190,2190,0
|
|
20241107,162200,140962180,2190,2190,2190,2190,0
|
|
20241107,162100,140962180,2190,2190,2190,2190,0
|
|
20241107,162000,140962180,2190,2190,2190,2190,0
|
|
20241107,161900,140962180,2190,2190,2190,2190,0
|
|
20241107,161800,140962180,2190,2190,2190,2190,0
|
|
20241107,161700,140962180,2190,2190,2190,2190,0
|
|
20241107,161600,140962180,2190,2190,2190,2190,0
|
|
20241107,161500,140962180,2190,2190,2190,2190,0
|
|
20241107,161400,140962180,2190,2190,2190,2190,0
|
|
20241107,161300,140962180,2190,2190,2190,2190,0
|
|
20241107,161200,140962180,2190,2190,2190,2190,0
|
|
20241107,161100,140962180,2190,2190,2190,2190,0
|
|
20241107,161000,140962180,2190,2190,2190,2190,0
|
|
20241107,160900,140962180,2190,2190,2190,2190,0
|
|
20241107,160800,140962180,2190,2190,2190,2190,0
|
|
20241107,160700,140962180,2190,2190,2190,2190,0
|
|
20241107,160600,140962180,2190,2190,2190,2190,0
|
|
20241107,160500,140962180,2190,2190,2190,2190,0
|
|
20241107,160400,140962180,2190,2190,2190,2190,0
|
|
20241107,160300,140962180,2190,2190,2190,2190,3959
|
|
20241107,160200,140962180,2190,2190,2190,2190,0
|
|
20241107,160100,140962180,2190,2190,2190,2190,0
|
|
20241107,160000,140962180,2190,2190,2190,2190,0
|
|
20241107,155900,140962180,2190,2190,2190,2190,0
|
|
20241107,155800,140962180,2190,2190,2190,2190,0
|
|
20241107,155700,140962180,2190,2190,2190,2190,0
|
|
20241107,155600,140962180,2190,2190,2190,2190,0
|
|
20241107,155500,140962180,2190,2190,2190,2190,0
|
|
20241107,155400,140962180,2190,2190,2190,2190,0
|
|
20241107,155300,140962180,2190,2190,2190,2190,0
|
|
20241107,155200,140962180,2190,2190,2190,2190,0
|
|
20241107,155100,140962180,2190,2190,2190,2190,0
|
|
20241107,155000,140962180,2190,2190,2190,2190,0
|
|
20241107,154900,140962180,2190,2190,2190,2190,0
|
|
20241107,154800,140962180,2190,2190,2190,2190,0
|
|
20241107,154700,140962180,2190,2190,2190,2190,0
|
|
20241107,154600,140962180,2190,2190,2190,2190,0
|
|
20241107,154500,140962180,2190,2190,2190,2190,0
|
|
20241107,154400,140962180,2190,2190,2190,2190,0
|
|
20241107,154300,140962180,2190,2190,2190,2190,0
|
|
20241107,154200,140962180,2190,2190,2190,2190,0
|
|
20241107,154100,140962180,2190,2190,2190,2190,0
|
|
20241107,154000,140962180,2190,2190,2190,2190,0
|
|
20241107,153900,140962180,2190,2190,2190,2190,0
|
|
20241107,153800,140962180,2190,2190,2190,2190,0
|
|
20241107,153700,140962180,2190,2190,2190,2190,0
|
|
20241107,153600,140962180,2190,2190,2190,2190,0
|
|
20241107,153500,140962180,2190,2190,2190,2190,0
|
|
20241107,153400,140962180,2190,2190,2190,2190,0
|
|
20241107,153300,140962180,2190,2190,2190,2190,3959
|
|
20241107,153200,140962180,2190,2190,2190,2190,0
|
|
20241107,153100,140962180,2190,2190,2190,2190,0
|
|
20241107,153000,140962180,2190,2190,2190,2190,3959
|
|
20241107,152900,132291970,2180,2180,2180,2180,0
|
|
20241107,152800,132291970,2180,2180,2180,2180,0
|
|
20241107,152700,132291970,2180,2180,2180,2180,0
|
|
20241107,152600,132291970,2180,2180,2180,2180,0
|
|
20241107,152500,132291970,2180,2180,2180,2180,0
|
|
20241107,152400,132291970,2180,2180,2180,2180,0
|
|
20241107,152300,132291970,2180,2180,2180,2180,0
|
|
20241107,152200,132291970,2180,2180,2180,2180,0
|
|
20241107,152100,132291970,2180,2180,2180,2180,0
|
|
20241107,152000,132291970,2180,2180,2180,2180,0
|
|
20241107,151900,132291970,2180,2180,2180,2170,26
|
|
20241107,151800,132235310,2180,2180,2180,2165,18
|
|
20241107,151700,132196230,2175,2165,2175,2165,61
|
|
20241107,151600,132064155,2175,2165,2175,2165,11
|
|
20241107,151500,132040240,2180,2175,2180,2175,91
|
|
20241107,151400,131842285,2175,2170,2175,2170,29
|
|
20241107,151300,131779260,2175,2175,2175,2175,20
|
|
20241107,151200,131735760,2165,2175,2175,2165,120
|
|
20241107,151100,131475755,2175,2175,2175,2175,30
|
|
20241107,151000,131410505,2165,2165,2165,2165,0
|
|
20241107,150900,131410505,2165,2175,2175,2165,2
|
|
20241107,150800,131406165,2170,2170,2170,2170,54
|
|
20241107,150700,131288985,2175,2175,2175,2175,0
|
|
20241107,150600,131288985,2175,2175,2175,2175,0
|
|
20241107,150500,131288985,2175,2175,2175,2175,0
|
|
20241107,150400,131288985,2175,2175,2175,2175,1
|
|
20241107,150300,131286810,2175,2175,2175,2175,0
|
|
20241107,150200,131286810,2175,2175,2175,2175,30
|
|
20241107,150100,131221560,2165,2165,2165,2165,0
|
|
20241107,150000,131221560,2165,2165,2165,2165,100
|
|
20241107,145900,131005060,2175,2175,2175,2175,0
|
|
20241107,145800,131005060,2175,2175,2175,2175,0
|
|
20241107,145700,131005060,2175,2175,2175,2175,598
|
|
20241107,145600,129704410,2180,2180,2180,2180,0
|
|
20241107,145500,129704410,2180,2180,2180,2180,0
|
|
20241107,145400,129704410,2180,2180,2180,2180,0
|
|
20241107,145300,129704410,2180,2180,2180,2180,0
|
|
20241107,145200,129704410,2180,2180,2180,2180,0
|
|
20241107,145100,129704410,2180,2170,2180,2170,10
|
|
20241107,145000,129682620,2175,2175,2175,2175,0
|
|
20241107,144900,129682620,2175,2175,2175,2175,0
|
|
20241107,144800,129682620,2175,2175,2175,2175,0
|
|
20241107,144700,129682620,2175,2175,2180,2175,30
|
|
20241107,144600,129617320,2180,2165,2180,2165,64
|
|
20241107,144500,129478110,2175,2175,2175,2175,500
|
|
20241107,144400,128390610,2175,2175,2175,2175,0
|
|
20241107,144300,128390610,2175,2170,2175,2170,240
|
|
20241107,144200,127868615,2175,2175,2175,2175,0
|
|
20241107,144100,127868615,2175,2175,2175,2175,0
|
|
20241107,144000,127868615,2175,2175,2175,2175,0
|
|
20241107,143900,127868615,2175,2175,2175,2175,0
|
|
20241107,143800,127868615,2175,2175,2175,2175,24
|
|
20241107,143700,127816415,2175,2175,2175,2175,0
|
|
20241107,143600,127816415,2175,2175,2175,2175,0
|
|
20241107,143500,127816415,2175,2175,2175,2175,0
|
|
20241107,143400,127816415,2175,2175,2175,2175,0
|
|
20241107,143300,127816415,2175,2175,2175,2175,0
|
|
20241107,143200,127816415,2175,2175,2175,2175,0
|
|
20241107,143100,127816415,2175,2175,2175,2175,30
|
|
20241107,143000,127751165,2160,2170,2175,2160,61
|
|
20241107,142900,127618765,2165,2165,2165,2165,169
|
|
20241107,142800,127252880,2175,2175,2175,2175,0
|
|
20241107,142700,127252880,2175,2175,2175,2175,0
|
|
20241107,142600,127252880,2175,2175,2175,2175,0
|
|
20241107,142500,127252880,2175,2175,2175,2165,305
|
|
20241107,142400,126591255,2175,2160,2175,2155,994
|
|
20241107,142300,124444905,2185,2185,2185,2185,0
|
|
20241107,142200,124444905,2185,2170,2185,2170,291
|
|
20241107,142100,123812500,2160,2160,2160,2160,1
|
|
20241107,142000,123810340,2160,2165,2165,2160,793
|
|
20241107,141900,122096175,2165,2165,2165,2165,233
|
|
20241107,141800,121591730,2170,2175,2175,2170,514
|
|
20241107,141700,120475530,2180,2180,2180,2180,0
|
|
20241107,141600,120475530,2180,2180,2180,2180,4
|
|
20241107,141500,120466810,2180,2180,2180,2180,0
|
|
20241107,141400,120466810,2180,2180,2180,2180,0
|
|
20241107,141300,120466810,2180,2180,2180,2180,0
|
|
20241107,141200,120466810,2180,2180,2180,2180,0
|
|
20241107,141100,120466810,2180,2180,2180,2180,0
|
|
20241107,141000,120466810,2180,2180,2180,2180,0
|
|
20241107,140900,120466810,2180,2180,2180,2180,100
|
|
20241107,140800,120248810,2180,2180,2180,2180,0
|
|
20241107,140700,120248810,2180,2180,2180,2180,79
|
|
20241107,140600,120076590,2185,2185,2185,2185,0
|
|
20241107,140500,120076590,2185,2185,2185,2185,0
|
|
20241107,140400,120076590,2185,2185,2185,2185,0
|
|
20241107,140300,120076590,2185,2185,2185,2185,0
|
|
20241107,140200,120076590,2185,2185,2185,2185,0
|
|
20241107,140100,120076590,2185,2180,2185,2180,90
|
|
20241107,140000,119880380,2185,2180,2185,2180,110
|
|
20241107,135900,119640525,2185,2185,2185,2185,0
|
|
20241107,135800,119640525,2185,2180,2185,2180,90
|
|
20241107,135700,119444320,2185,2180,2185,2180,10
|
|
20241107,135600,119422515,2185,2180,2185,2180,10
|
|
20241107,135500,119400705,2175,2175,2175,2175,8
|
|
20241107,135400,119383305,2185,2185,2185,2185,0
|
|
20241107,135300,119383305,2185,2185,2185,2185,0
|
|
20241107,135200,119383305,2185,2185,2185,2185,0
|
|
20241107,135100,119383305,2185,2185,2185,2185,0
|
|
20241107,135000,119383305,2185,2185,2185,2185,0
|
|
20241107,134900,119383305,2185,2180,2185,2180,250
|
|
20241107,134800,118838245,2185,2185,2185,2185,0
|
|
20241107,134700,118838245,2185,2185,2185,2185,0
|
|
20241107,134600,118838245,2185,2185,2185,2185,0
|
|
20241107,134500,118838245,2185,2185,2185,2185,0
|
|
20241107,134400,118838245,2185,2185,2185,2185,0
|
|
20241107,134300,118838245,2185,2185,2185,2185,300
|
|
20241107,134200,118182745,2185,2185,2185,2185,300
|
|
20241107,134100,117527245,2185,2185,2185,2185,0
|
|
20241107,134000,117527245,2185,2185,2185,2185,0
|
|
20241107,133900,117527245,2185,2185,2185,2185,0
|
|
20241107,133800,117527245,2185,2180,2185,2180,180
|
|
20241107,133700,117134840,2180,2180,2180,2180,0
|
|
20241107,133600,117134840,2180,2180,2180,2180,0
|
|
20241107,133500,117134840,2180,2175,2180,2175,30
|
|
20241107,133400,117069445,2180,2180,2180,2180,0
|
|
20241107,133300,117069445,2180,2180,2180,2180,0
|
|
20241107,133200,117069445,2180,2180,2180,2180,0
|
|
20241107,133100,117069445,2180,2180,2180,2180,0
|
|
20241107,133000,117069445,2180,2180,2180,2180,0
|
|
20241107,132900,117069445,2180,2180,2180,2180,0
|
|
20241107,132800,117069445,2180,2180,2180,2180,0
|
|
20241107,132700,117069445,2180,2180,2180,2180,0
|
|
20241107,132600,117069445,2180,2180,2180,2180,0
|
|
20241107,132500,117069445,2180,2175,2180,2175,10
|
|
20241107,132400,117047650,2180,2180,2180,2180,0
|
|
20241107,132300,117047650,2180,2180,2180,2180,0
|
|
20241107,132200,117047650,2180,2180,2180,2180,0
|
|
20241107,132100,117047650,2180,2180,2180,2180,0
|
|
20241107,132000,117047650,2180,2180,2180,2180,0
|
|
20241107,131900,117047650,2180,2180,2180,2180,0
|
|
20241107,131800,117047650,2180,2180,2180,2180,0
|
|
20241107,131700,117047650,2180,2180,2180,2180,0
|
|
20241107,131600,117047650,2180,2180,2180,2180,0
|
|
20241107,131500,117047650,2180,2180,2180,2180,1
|
|
20241107,131400,117045470,2170,2170,2170,2170,0
|
|
20241107,131300,117045470,2170,2170,2170,2170,1037
|
|
20241107,131200,114795180,2170,2175,2175,2170,281
|
|
20241107,131100,114184175,2180,2180,2180,2180,0
|
|
20241107,131000,114184175,2180,2180,2180,2180,2
|
|
20241107,130900,114179815,2180,2180,2180,2180,2
|
|
20241107,130800,114175455,2185,2185,2185,2185,0
|
|
20241107,130700,114175455,2185,2185,2185,2185,0
|
|
20241107,130600,114175455,2185,2185,2185,2185,0
|
|
20241107,130500,114175455,2185,2185,2185,2185,0
|
|
20241107,130400,114175455,2185,2185,2185,2185,0
|
|
20241107,130300,114175455,2185,2185,2185,2185,0
|
|
20241107,130200,114175455,2185,2185,2185,2185,0
|
|
20241107,130100,114175455,2185,2185,2185,2175,65
|
|
20241107,130000,114033585,2185,2180,2185,2180,61
|
|
20241107,125900,113900535,2185,2185,2185,2185,0
|
|
20241107,125800,113900535,2185,2185,2185,2185,0
|
|
20241107,125700,113900535,2185,2185,2185,2185,0
|
|
20241107,125600,113900535,2185,2185,2185,2185,0
|
|
20241107,125500,113900535,2185,2185,2185,2185,0
|
|
20241107,125400,113900535,2185,2185,2185,2185,2
|
|
20241107,125300,113896165,2185,2180,2185,2180,200
|
|
20241107,125200,113460075,2185,2185,2185,2185,2
|
|
20241107,125100,113455705,2185,2185,2185,2185,0
|
|
20241107,125000,113455705,2185,2185,2185,2185,0
|
|
20241107,124900,113455705,2185,2185,2185,2185,0
|
|
20241107,124800,113455705,2185,2185,2185,2185,0
|
|
20241107,124700,113455705,2185,2185,2185,2185,0
|
|
20241107,124600,113455705,2185,2185,2185,2185,0
|
|
20241107,124500,113455705,2185,2185,2185,2185,0
|
|
20241107,124400,113455705,2185,2185,2185,2185,0
|
|
20241107,124300,113455705,2185,2180,2185,2180,3030
|
|
20241107,124200,106850235,2180,2180,2180,2180,0
|
|
20241107,124100,106850235,2180,2180,2180,2180,1
|
|
20241107,124000,106848055,2180,2180,2180,2180,0
|
|
20241107,123900,106848055,2180,2180,2180,2180,0
|
|
20241107,123800,106848055,2180,2180,2180,2180,0
|
|
20241107,123700,106848055,2180,2180,2180,2180,0
|
|
20241107,123600,106848055,2180,2180,2180,2180,0
|
|
20241107,123500,106848055,2180,2180,2180,2180,0
|
|
20241107,123400,106848055,2180,2180,2180,2180,0
|
|
20241107,123300,106848055,2180,2180,2180,2180,0
|
|
20241107,123200,106848055,2180,2180,2180,2180,0
|
|
20241107,123100,106848055,2180,2180,2180,2180,7
|
|
20241107,123000,106832795,2180,2180,2180,2180,0
|
|
20241107,122900,106832795,2180,2180,2180,2180,0
|
|
20241107,122800,106832795,2180,2180,2180,2180,0
|
|
20241107,122700,106832795,2180,2180,2180,2180,0
|
|
20241107,122600,106832795,2180,2180,2180,2180,0
|
|
20241107,122500,106832795,2180,2180,2180,2180,0
|
|
20241107,122400,106832795,2180,2180,2180,2180,0
|
|
20241107,122300,106832795,2180,2180,2180,2180,0
|
|
20241107,122200,106832795,2180,2180,2180,2180,0
|
|
20241107,122100,106832795,2180,2180,2180,2180,30
|
|
20241107,122000,106767395,2180,2180,2180,2180,0
|
|
20241107,121900,106767395,2180,2180,2180,2180,0
|
|
20241107,121800,106767395,2180,2180,2180,2180,145
|
|
20241107,121700,106451295,2180,2180,2180,2180,0
|
|
20241107,121600,106451295,2180,2180,2180,2180,0
|
|
20241107,121500,106451295,2180,2180,2180,2180,0
|
|
20241107,121400,106451295,2180,2180,2180,2180,0
|
|
20241107,121300,106451295,2180,2180,2180,2180,0
|
|
20241107,121200,106451295,2180,2180,2180,2180,0
|
|
20241107,121100,106451295,2180,2180,2180,2180,0
|
|
20241107,121000,106451295,2180,2175,2180,2165,1069
|
|
20241107,120900,104131210,2180,2180,2180,2180,0
|
|
20241107,120800,104131210,2180,2180,2180,2180,0
|
|
20241107,120700,104131210,2180,2180,2180,2180,1
|
|
20241107,120600,104129030,2180,2180,2180,2180,0
|
|
20241107,120500,104129030,2180,2180,2180,2180,0
|
|
20241107,120400,104129030,2180,2180,2180,2180,0
|
|
20241107,120300,104129030,2180,2180,2180,2180,0
|
|
20241107,120200,104129030,2180,2180,2180,2180,0
|
|
20241107,120100,104129030,2180,2180,2180,2180,0
|
|
20241107,120000,104129030,2180,2180,2180,2180,0
|
|
20241107,115900,104129030,2180,2180,2180,2180,0
|
|
20241107,115800,104129030,2180,2180,2180,2180,0
|
|
20241107,115700,104129030,2180,2180,2180,2180,0
|
|
20241107,115600,104129030,2180,2180,2180,2180,0
|
|
20241107,115500,104129030,2180,2180,2180,2180,0
|
|
20241107,115400,104129030,2180,2180,2180,2180,0
|
|
20241107,115300,104129030,2180,2180,2180,2180,0
|
|
20241107,115200,104129030,2180,2180,2180,2180,30
|
|
20241107,115100,104063630,2175,2175,2175,2175,0
|
|
20241107,115000,104063630,2175,2175,2175,2175,0
|
|
20241107,114900,104063630,2175,2175,2175,2175,0
|
|
20241107,114800,104063630,2175,2175,2175,2175,0
|
|
20241107,114700,104063630,2175,2175,2175,2175,20
|
|
20241107,114600,104020130,2175,2175,2175,2175,4
|
|
20241107,114500,104011430,2180,2180,2180,2180,0
|
|
20241107,114400,104011430,2180,2180,2180,2180,0
|
|
20241107,114300,104011430,2180,2180,2180,2180,0
|
|
20241107,114200,104011430,2180,2180,2180,2180,0
|
|
20241107,114100,104011430,2180,2180,2180,2180,0
|
|
20241107,114000,104011430,2180,2180,2180,2180,0
|
|
20241107,113900,104011430,2180,2180,2180,2180,0
|
|
20241107,113800,104011430,2180,2180,2180,2180,0
|
|
20241107,113700,104011430,2180,2180,2180,2180,0
|
|
20241107,113600,104011430,2180,2180,2180,2180,0
|
|
20241107,113500,104011430,2180,2180,2180,2180,0
|
|
20241107,113400,104011430,2180,2180,2180,2180,0
|
|
20241107,113300,104011430,2180,2180,2180,2180,10
|
|
20241107,113200,103989630,2170,2180,2180,2170,115
|
|
20241107,113100,103740050,2175,2170,2175,2170,39
|
|
20241107,113000,103655320,2180,2180,2180,2180,0
|
|
20241107,112900,103655320,2180,2180,2180,2180,0
|
|
20241107,112800,103655320,2180,2180,2180,2180,0
|
|
20241107,112700,103655320,2180,2170,2180,2170,800
|
|
20241107,112600,101919290,2170,2170,2170,2170,0
|
|
20241107,112500,101919290,2170,2170,2170,2170,0
|
|
20241107,112400,101919290,2170,2170,2170,2170,0
|
|
20241107,112300,101919290,2170,2170,2170,2170,0
|
|
20241107,112200,101919290,2170,2170,2170,2170,0
|
|
20241107,112100,101919290,2170,2170,2170,2170,0
|
|
20241107,112000,101919290,2170,2170,2170,2170,0
|
|
20241107,111900,101919290,2170,2170,2170,2170,0
|
|
20241107,111800,101919290,2170,2170,2170,2170,0
|
|
20241107,111700,101919290,2170,2170,2170,2170,0
|
|
20241107,111600,101919290,2170,2170,2170,2170,0
|
|
20241107,111500,101919290,2170,2170,2170,2170,0
|
|
20241107,111400,101919290,2170,2170,2170,2170,0
|
|
20241107,111300,101919290,2170,2170,2170,2170,0
|
|
20241107,111200,101919290,2170,2170,2170,2170,0
|
|
20241107,111100,101919290,2170,2170,2170,2170,0
|
|
20241107,111000,101919290,2170,2170,2170,2170,0
|
|
20241107,110900,101919290,2170,2170,2170,2170,0
|
|
20241107,110800,101919290,2170,2170,2170,2170,0
|
|
20241107,110700,101919290,2170,2170,2170,2170,0
|
|
20241107,110600,101919290,2170,2170,2170,2170,5
|
|
20241107,110500,101908440,2170,2170,2170,2170,0
|
|
20241107,110400,101908440,2170,2170,2170,2170,0
|
|
20241107,110300,101908440,2170,2170,2170,2170,0
|
|
20241107,110200,101908440,2170,2170,2170,2170,0
|
|
20241107,110100,101908440,2170,2170,2170,2170,10
|
|
20241107,110000,101886740,2160,2160,2160,2160,0
|
|
20241107,105900,101886740,2160,2160,2160,2160,2
|
|
20241107,105800,101882420,2160,2160,2160,2160,0
|
|
20241107,105700,101882420,2160,2160,2160,2160,272
|
|
20241107,105600,101294900,2165,2165,2165,2165,0
|
|
20241107,105500,101294900,2165,2165,2165,2165,0
|
|
20241107,105400,101294900,2165,2165,2165,2165,101
|
|
20241107,105300,101076235,2170,2170,2170,2170,0
|
|
20241107,105200,101076235,2170,2170,2170,2170,0
|
|
20241107,105100,101076235,2170,2170,2170,2170,0
|
|
20241107,105000,101076235,2170,2170,2170,2170,0
|
|
20241107,104900,101076235,2170,2170,2170,2170,2
|
|
20241107,104800,101071895,2165,2165,2165,2165,2
|
|
20241107,104700,101067565,2170,2170,2170,2170,0
|
|
20241107,104600,101067565,2170,2170,2170,2170,0
|
|
20241107,104500,101067565,2170,2170,2170,2170,0
|
|
20241107,104400,101067565,2170,2160,2170,2160,99
|
|
20241107,104300,100853715,2170,2170,2170,2170,30
|
|
20241107,104200,100788615,2165,2165,2165,2165,1491
|
|
20241107,104100,97560600,2165,2165,2165,2165,0
|
|
20241107,104000,97560600,2165,2165,2165,2165,0
|
|
20241107,103900,97560600,2165,2165,2165,2165,0
|
|
20241107,103800,97560600,2165,2165,2165,2165,0
|
|
20241107,103700,97560600,2165,2165,2165,2165,0
|
|
20241107,103600,97560600,2165,2165,2165,2165,159
|
|
20241107,103500,97216365,2165,2165,2165,2165,150
|
|
20241107,103400,96891615,2165,2165,2165,2165,98
|
|
20241107,103300,96679445,2165,2155,2165,2155,2001
|
|
20241107,103200,92367280,2165,2155,2165,2155,1312
|
|
20241107,103100,89539910,2165,2165,2165,2165,0
|
|
20241107,103000,89539910,2165,2165,2165,2165,1
|
|
20241107,102900,89537745,2165,2165,2165,2165,0
|
|
20241107,102800,89537745,2165,2165,2165,2165,0
|
|
20241107,102700,89537745,2165,2165,2165,2165,0
|
|
20241107,102600,89537745,2165,2165,2165,2165,0
|
|
20241107,102500,89537745,2165,2160,2165,2160,167
|
|
20241107,102400,89177020,2150,2160,2160,2150,201
|
|
20241107,102300,88744860,2160,2160,2160,2160,2530
|
|
20241107,102200,83280060,2145,2145,2145,2145,0
|
|
20241107,102100,83280060,2145,2150,2150,2145,3764
|
|
20241107,102000,75192595,2165,2160,2165,2160,97
|
|
20241107,101900,74983060,2155,2155,2155,2155,31
|
|
20241107,101800,74916255,2160,2155,2160,2155,132
|
|
20241107,101700,74631750,2165,2165,2165,2165,0
|
|
20241107,101600,74631750,2165,2165,2165,2165,0
|
|
20241107,101500,74631750,2165,2165,2165,2165,16
|
|
20241107,101400,74597110,2165,2155,2165,2155,157
|
|
20241107,101300,74258765,2165,2165,2165,2165,0
|
|
20241107,101200,74258765,2165,2165,2165,2165,0
|
|
20241107,101100,74258765,2165,2160,2165,2155,4698
|
|
20241107,101000,64134175,2165,2165,2165,2165,40
|
|
20241107,100900,64047575,2165,2165,2165,2165,0
|
|
20241107,100800,64047575,2165,2165,2165,2165,0
|
|
20241107,100700,64047575,2165,2165,2165,2165,0
|
|
20241107,100600,64047575,2165,2165,2165,2165,1
|
|
20241107,100500,64045410,2165,2160,2165,2160,111
|
|
20241107,100400,63805595,2150,2150,2150,2150,100
|
|
20241107,100300,63590595,2160,2160,2160,2160,0
|
|
20241107,100200,63590595,2160,2150,2160,2150,302
|
|
20241107,100100,62941285,2160,2160,2160,2160,1
|
|
20241107,100000,62939125,2150,2150,2150,2150,5
|
|
20241107,095900,62928375,2165,2165,2165,2165,1
|
|
20241107,095800,62926210,2150,2150,2150,2145,60
|
|
20241107,095700,62797475,2165,2165,2165,2165,0
|
|
20241107,095600,62797475,2165,2165,2165,2165,1
|
|
20241107,095500,62795310,2145,2155,2155,2145,1514
|
|
20241107,095400,59541895,2165,2165,2165,2165,1
|
|
20241107,095300,59539730,2160,2160,2160,2160,1
|
|
20241107,095200,59537570,2170,2170,2170,2170,2
|
|
20241107,095100,59533230,2170,2170,2170,2155,50
|
|
20241107,095000,59425450,2155,2175,2175,2155,1481
|
|
20241107,094900,56233315,2175,2175,2175,2175,10
|
|
20241107,094800,56211565,2175,2175,2175,2175,2
|
|
20241107,094700,56207215,2165,2165,2165,2165,16
|
|
20241107,094600,56172575,2175,2160,2175,2160,31
|
|
20241107,094500,56105600,2175,2175,2175,2175,0
|
|
20241107,094400,56105600,2175,2175,2175,2165,59
|
|
20241107,094300,55977555,2170,2180,2180,2170,38
|
|
20241107,094200,55895070,2175,2175,2175,2175,2
|
|
20241107,094100,55890720,2185,2180,2185,2165,215
|
|
20241107,094000,55422030,2175,2180,2180,2175,13
|
|
20241107,093900,55393750,2160,2160,2160,2160,2
|
|
20241107,093800,55389430,2180,2180,2180,2180,0
|
|
20241107,093700,55389430,2180,2180,2180,2180,0
|
|
20241107,093600,55389430,2180,2180,2180,2180,0
|
|
20241107,093500,55389430,2180,2165,2180,2165,56
|
|
20241107,093400,55268175,2180,2180,2180,2180,0
|
|
20241107,093300,55268175,2180,2175,2180,2170,1085
|
|
20241107,093200,52908545,2180,2180,2180,2180,0
|
|
20241107,093100,52908545,2180,2175,2180,2175,2
|
|
20241107,093000,52904190,2160,2160,2160,2160,40
|
|
20241107,092900,52817790,2155,2155,2155,2155,0
|
|
20241107,092800,52817790,2155,2170,2170,2155,4348
|
|
20241107,092700,43421035,2185,2185,2185,2185,5
|
|
20241107,092600,43410110,2165,2170,2180,2165,211
|
|
20241107,092500,42951780,2185,2170,2185,2165,510
|
|
20241107,092400,41846525,2185,2185,2185,2185,0
|
|
20241107,092300,41846525,2185,2185,2185,2185,10
|
|
20241107,092200,41824675,2170,2170,2170,2170,49
|
|
20241107,092100,41718345,2185,2185,2185,2185,0
|
|
20241107,092000,41718345,2185,2185,2185,2185,10
|
|
20241107,091900,41696495,2170,2170,2170,2170,27
|
|
20241107,091800,41637905,2175,2185,2185,2175,25
|
|
20241107,091700,41583510,2170,2170,2170,2165,3728
|
|
20241107,091600,33493765,2185,2185,2185,2170,48
|
|
20241107,091500,33389085,2185,2175,2185,2165,1729
|
|
20241107,091400,29637230,2185,2180,2185,2180,300
|
|
20241107,091300,28982710,2180,2180,2180,2180,3
|
|
20241107,091200,28976170,2185,2185,2185,2185,343
|
|
20241107,091100,28226715,2185,2185,2185,2185,0
|
|
20241107,091000,28226715,2185,2185,2185,2185,1
|
|
20241107,090900,28224530,2185,2180,2185,2180,24
|
|
20241107,090800,28172205,2185,2185,2185,2170,1122
|
|
20241107,090700,25737350,2175,2175,2175,2175,714
|
|
20241107,090600,24184400,2175,2175,2175,2175,1287
|
|
20241107,090500,21385175,2185,2185,2185,2185,0
|
|
20241107,090400,21385175,2185,2180,2185,2180,1766
|
|
20241107,090300,17533865,2180,2180,2180,2180,5410
|
|
20241107,090200,5740065,2185,2185,2185,2185,428
|
|
20241107,090100,4804885,2180,2180,2180,2180,0
|
|
20241107,090000,4804885,2180,2175,2180,2175,2209
|