640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,193700,633393770,2165,2165,2165,2165,3159
|
|
20241105,193600,633393770,2165,2165,2165,2165,0
|
|
20241105,193500,633393770,2165,2165,2165,2165,0
|
|
20241105,193400,633393770,2165,2165,2165,2165,0
|
|
20241105,193300,633393770,2165,2165,2165,2165,0
|
|
20241105,193200,633393770,2165,2165,2165,2165,0
|
|
20241105,193100,633393770,2165,2165,2165,2165,0
|
|
20241105,193000,633393770,2165,2165,2165,2165,0
|
|
20241105,192900,633393770,2165,2165,2165,2165,0
|
|
20241105,192800,633393770,2165,2165,2165,2165,0
|
|
20241105,192700,633393770,2165,2165,2165,2165,0
|
|
20241105,192600,633393770,2165,2165,2165,2165,0
|
|
20241105,192500,633393770,2165,2165,2165,2165,0
|
|
20241105,192400,633393770,2165,2165,2165,2165,0
|
|
20241105,192300,633393770,2165,2165,2165,2165,0
|
|
20241105,192200,633393770,2165,2165,2165,2165,0
|
|
20241105,192100,633393770,2165,2165,2165,2165,0
|
|
20241105,192000,633393770,2165,2165,2165,2165,0
|
|
20241105,191900,633393770,2165,2165,2165,2165,0
|
|
20241105,191800,633393770,2165,2165,2165,2165,0
|
|
20241105,191700,633393770,2165,2165,2165,2165,0
|
|
20241105,191600,633393770,2165,2165,2165,2165,0
|
|
20241105,191500,633393770,2165,2165,2165,2165,0
|
|
20241105,191400,633393770,2165,2165,2165,2165,0
|
|
20241105,191300,633393770,2165,2165,2165,2165,0
|
|
20241105,191200,633393770,2165,2165,2165,2165,0
|
|
20241105,191100,633393770,2165,2165,2165,2165,0
|
|
20241105,191000,633393770,2165,2165,2165,2165,0
|
|
20241105,190900,633393770,2165,2165,2165,2165,0
|
|
20241105,190800,633393770,2165,2165,2165,2165,0
|
|
20241105,190700,633393770,2165,2165,2165,2165,3159
|
|
20241105,190600,633393770,2165,2165,2165,2165,0
|
|
20241105,190500,633393770,2165,2165,2165,2165,0
|
|
20241105,190400,633393770,2165,2165,2165,2165,0
|
|
20241105,190300,633393770,2165,2165,2165,2165,0
|
|
20241105,190200,633393770,2165,2165,2165,2165,0
|
|
20241105,190100,633393770,2165,2165,2165,2165,0
|
|
20241105,190000,633393770,2165,2165,2165,2165,0
|
|
20241105,185900,633393770,2165,2165,2165,2165,0
|
|
20241105,185800,633393770,2165,2165,2165,2165,0
|
|
20241105,185700,633393770,2165,2165,2165,2165,0
|
|
20241105,185600,633393770,2165,2165,2165,2165,0
|
|
20241105,185500,633393770,2165,2165,2165,2165,0
|
|
20241105,185400,633393770,2165,2165,2165,2165,0
|
|
20241105,185300,633393770,2165,2165,2165,2165,0
|
|
20241105,185200,633393770,2165,2165,2165,2165,0
|
|
20241105,185100,633393770,2165,2165,2165,2165,0
|
|
20241105,185000,633393770,2165,2165,2165,2165,0
|
|
20241105,184900,633393770,2165,2165,2165,2165,0
|
|
20241105,184800,633393770,2165,2165,2165,2165,0
|
|
20241105,184700,633393770,2165,2165,2165,2165,0
|
|
20241105,184600,633393770,2165,2165,2165,2165,0
|
|
20241105,184500,633393770,2165,2165,2165,2165,0
|
|
20241105,184400,633393770,2165,2165,2165,2165,0
|
|
20241105,184300,633393770,2165,2165,2165,2165,0
|
|
20241105,184200,633393770,2165,2165,2165,2165,0
|
|
20241105,184100,633393770,2165,2165,2165,2165,0
|
|
20241105,184000,633393770,2165,2165,2165,2165,0
|
|
20241105,183900,633393770,2165,2165,2165,2165,0
|
|
20241105,183800,633393770,2165,2165,2165,2165,0
|
|
20241105,183700,633393770,2165,2165,2165,2165,3159
|
|
20241105,183600,633393770,2165,2165,2165,2165,0
|
|
20241105,183500,633393770,2165,2165,2165,2165,0
|
|
20241105,183400,633393770,2165,2165,2165,2165,0
|
|
20241105,183300,633393770,2165,2165,2165,2165,0
|
|
20241105,183200,633393770,2165,2165,2165,2165,0
|
|
20241105,183100,633393770,2165,2165,2165,2165,0
|
|
20241105,183000,633393770,2165,2165,2165,2165,0
|
|
20241105,182900,633393770,2165,2165,2165,2165,0
|
|
20241105,182800,633393770,2165,2165,2165,2165,0
|
|
20241105,182700,633393770,2165,2165,2165,2165,0
|
|
20241105,182600,633393770,2165,2165,2165,2165,0
|
|
20241105,182500,633393770,2165,2165,2165,2165,0
|
|
20241105,182400,633393770,2165,2165,2165,2165,0
|
|
20241105,182300,633393770,2165,2165,2165,2165,0
|
|
20241105,182200,633393770,2165,2165,2165,2165,0
|
|
20241105,182100,633393770,2165,2165,2165,2165,0
|
|
20241105,182000,633393770,2165,2165,2165,2165,0
|
|
20241105,181900,633393770,2165,2165,2165,2165,0
|
|
20241105,181800,633393770,2165,2165,2165,2165,0
|
|
20241105,181700,633393770,2165,2165,2165,2165,0
|
|
20241105,181600,633393770,2165,2165,2165,2165,0
|
|
20241105,181500,633393770,2165,2165,2165,2165,0
|
|
20241105,181400,633393770,2165,2165,2165,2165,0
|
|
20241105,181300,633393770,2165,2165,2165,2165,0
|
|
20241105,181200,633393770,2165,2165,2165,2165,0
|
|
20241105,181100,633393770,2165,2165,2165,2165,0
|
|
20241105,181000,633393770,2165,2165,2165,2165,0
|
|
20241105,180900,633393770,2165,2165,2165,2165,0
|
|
20241105,180800,633393770,2165,2165,2165,2165,0
|
|
20241105,180700,633393770,2165,2165,2165,2165,3159
|
|
20241105,180600,633393770,2165,2165,2165,2165,0
|
|
20241105,180500,633393770,2165,2165,2165,2165,0
|
|
20241105,180400,633393770,2165,2165,2165,2165,0
|
|
20241105,180300,633393770,2165,2165,2165,2165,0
|
|
20241105,180200,633393770,2165,2165,2165,2165,0
|
|
20241105,180100,633393770,2165,2165,2165,2165,0
|
|
20241105,180000,633393770,2165,2165,2165,2165,0
|
|
20241105,175900,633393770,2165,2165,2165,2165,0
|
|
20241105,175800,633393770,2165,2165,2165,2165,0
|
|
20241105,175700,633393770,2165,2165,2165,2165,0
|
|
20241105,175600,633393770,2165,2165,2165,2165,0
|
|
20241105,175500,633393770,2165,2165,2165,2165,0
|
|
20241105,175400,633393770,2165,2165,2165,2165,0
|
|
20241105,175300,633393770,2165,2165,2165,2165,0
|
|
20241105,175200,633393770,2165,2165,2165,2165,0
|
|
20241105,175100,633393770,2165,2165,2165,2165,0
|
|
20241105,175000,633393770,2165,2165,2165,2165,0
|
|
20241105,174900,633393770,2165,2165,2165,2165,0
|
|
20241105,174800,633393770,2165,2165,2165,2165,0
|
|
20241105,174700,633393770,2165,2165,2165,2165,0
|
|
20241105,174600,633393770,2165,2165,2165,2165,0
|
|
20241105,174500,633393770,2165,2165,2165,2165,0
|
|
20241105,174400,633393770,2165,2165,2165,2165,0
|
|
20241105,174300,633393770,2165,2165,2165,2165,0
|
|
20241105,174200,633393770,2165,2165,2165,2165,0
|
|
20241105,174100,633393770,2165,2165,2165,2165,0
|
|
20241105,174000,633393770,2165,2165,2165,2165,0
|
|
20241105,173900,633393770,2165,2165,2165,2165,0
|
|
20241105,173800,633393770,2165,2165,2165,2165,0
|
|
20241105,173700,633393770,2165,2165,2165,2165,3159
|
|
20241105,173600,633393770,2165,2165,2165,2165,0
|
|
20241105,173500,633393770,2165,2165,2165,2165,0
|
|
20241105,173400,633393770,2165,2165,2165,2165,0
|
|
20241105,173300,633393770,2165,2165,2165,2165,0
|
|
20241105,173200,633393770,2165,2165,2165,2165,0
|
|
20241105,173100,633393770,2165,2165,2165,2165,0
|
|
20241105,173000,633393770,2165,2165,2165,2165,0
|
|
20241105,172900,633393770,2165,2165,2165,2165,0
|
|
20241105,172800,633393770,2165,2165,2165,2165,0
|
|
20241105,172700,633393770,2165,2165,2165,2165,0
|
|
20241105,172600,633393770,2165,2165,2165,2165,0
|
|
20241105,172500,633393770,2165,2165,2165,2165,0
|
|
20241105,172400,633393770,2165,2165,2165,2165,0
|
|
20241105,172300,633393770,2165,2165,2165,2165,0
|
|
20241105,172200,633393770,2165,2165,2165,2165,0
|
|
20241105,172100,633393770,2165,2165,2165,2165,0
|
|
20241105,172000,633393770,2165,2165,2165,2165,0
|
|
20241105,171900,633393770,2165,2165,2165,2165,0
|
|
20241105,171800,633393770,2165,2165,2165,2165,0
|
|
20241105,171700,633393770,2165,2165,2165,2165,0
|
|
20241105,171600,633393770,2165,2165,2165,2165,0
|
|
20241105,171500,633393770,2165,2165,2165,2165,0
|
|
20241105,171400,633393770,2165,2165,2165,2165,0
|
|
20241105,171300,633393770,2165,2165,2165,2165,0
|
|
20241105,171200,633393770,2165,2165,2165,2165,0
|
|
20241105,171100,633393770,2165,2165,2165,2165,0
|
|
20241105,171000,633393770,2165,2165,2165,2165,0
|
|
20241105,170900,633393770,2165,2165,2165,2165,0
|
|
20241105,170800,633393770,2165,2165,2165,2165,0
|
|
20241105,170700,633393770,2165,2165,2165,2165,3159
|
|
20241105,170600,633393770,2165,2165,2165,2165,0
|
|
20241105,170500,633393770,2165,2165,2165,2165,0
|
|
20241105,170400,633393770,2165,2165,2165,2165,0
|
|
20241105,170300,633393770,2165,2165,2165,2165,0
|
|
20241105,170200,633393770,2165,2165,2165,2165,0
|
|
20241105,170100,633393770,2165,2165,2165,2165,0
|
|
20241105,170000,633393770,2165,2165,2165,2165,0
|
|
20241105,165900,633393770,2165,2165,2165,2165,0
|
|
20241105,165800,633393770,2165,2165,2165,2165,0
|
|
20241105,165700,633393770,2165,2165,2165,2165,0
|
|
20241105,165600,633393770,2165,2165,2165,2165,0
|
|
20241105,165500,633393770,2165,2165,2165,2165,0
|
|
20241105,165400,633393770,2165,2165,2165,2165,0
|
|
20241105,165300,633393770,2165,2165,2165,2165,0
|
|
20241105,165200,633393770,2165,2165,2165,2165,0
|
|
20241105,165100,633393770,2165,2165,2165,2165,0
|
|
20241105,165000,633393770,2165,2165,2165,2165,0
|
|
20241105,164900,633393770,2165,2165,2165,2165,0
|
|
20241105,164800,633393770,2165,2165,2165,2165,0
|
|
20241105,164700,633393770,2165,2165,2165,2165,0
|
|
20241105,164600,633393770,2165,2165,2165,2165,0
|
|
20241105,164500,633393770,2165,2165,2165,2165,0
|
|
20241105,164400,633393770,2165,2165,2165,2165,0
|
|
20241105,164300,633393770,2165,2165,2165,2165,0
|
|
20241105,164200,633393770,2165,2165,2165,2165,0
|
|
20241105,164100,633393770,2165,2165,2165,2165,0
|
|
20241105,164000,633393770,2165,2165,2165,2165,0
|
|
20241105,163900,633393770,2165,2165,2165,2165,0
|
|
20241105,163800,633393770,2165,2165,2165,2165,0
|
|
20241105,163700,633393770,2165,2165,2165,2165,3159
|
|
20241105,163600,633393770,2165,2165,2165,2165,0
|
|
20241105,163500,633393770,2165,2165,2165,2165,0
|
|
20241105,163400,633393770,2165,2165,2165,2165,0
|
|
20241105,163300,633393770,2165,2165,2165,2165,0
|
|
20241105,163200,633393770,2165,2165,2165,2165,0
|
|
20241105,163100,633393770,2165,2165,2165,2165,0
|
|
20241105,163000,633393770,2165,2165,2165,2165,0
|
|
20241105,162900,633393770,2165,2165,2165,2165,0
|
|
20241105,162800,633393770,2165,2165,2165,2165,0
|
|
20241105,162700,633393770,2165,2165,2165,2165,0
|
|
20241105,162600,633393770,2165,2165,2165,2165,0
|
|
20241105,162500,633393770,2165,2165,2165,2165,0
|
|
20241105,162400,633393770,2165,2165,2165,2165,0
|
|
20241105,162300,633393770,2165,2165,2165,2165,0
|
|
20241105,162200,633393770,2165,2165,2165,2165,0
|
|
20241105,162100,633393770,2165,2165,2165,2165,0
|
|
20241105,162000,633393770,2165,2165,2165,2165,0
|
|
20241105,161900,633393770,2165,2165,2165,2165,0
|
|
20241105,161800,633393770,2165,2165,2165,2165,0
|
|
20241105,161700,633393770,2165,2165,2165,2165,0
|
|
20241105,161600,633393770,2165,2165,2165,2165,0
|
|
20241105,161500,633393770,2165,2165,2165,2165,0
|
|
20241105,161400,633393770,2165,2165,2165,2165,0
|
|
20241105,161300,633393770,2165,2165,2165,2165,0
|
|
20241105,161200,633393770,2165,2165,2165,2165,0
|
|
20241105,161100,633393770,2165,2165,2165,2165,0
|
|
20241105,161000,633393770,2165,2165,2165,2165,0
|
|
20241105,160900,633393770,2165,2165,2165,2165,0
|
|
20241105,160800,633393770,2165,2165,2165,2165,0
|
|
20241105,160700,633393770,2165,2165,2165,2165,3159
|
|
20241105,160600,633393770,2165,2165,2165,2165,0
|
|
20241105,160500,633393770,2165,2165,2165,2165,0
|
|
20241105,160400,633393770,2165,2165,2165,2165,0
|
|
20241105,160300,633393770,2165,2165,2165,2165,0
|
|
20241105,160200,633393770,2165,2165,2165,2165,0
|
|
20241105,160100,633393770,2165,2165,2165,2165,0
|
|
20241105,160000,633393770,2165,2165,2165,2165,0
|
|
20241105,155900,633393770,2165,2165,2165,2165,0
|
|
20241105,155800,633393770,2165,2165,2165,2165,0
|
|
20241105,155700,633393770,2165,2165,2165,2165,0
|
|
20241105,155600,633393770,2165,2165,2165,2165,0
|
|
20241105,155500,633393770,2165,2165,2165,2165,0
|
|
20241105,155400,633393770,2165,2165,2165,2165,0
|
|
20241105,155300,633393770,2165,2165,2165,2165,0
|
|
20241105,155200,633393770,2165,2165,2165,2165,0
|
|
20241105,155100,633393770,2165,2165,2165,2165,0
|
|
20241105,155000,633393770,2165,2165,2165,2165,0
|
|
20241105,154900,633393770,2165,2165,2165,2165,0
|
|
20241105,154800,633393770,2165,2165,2165,2165,0
|
|
20241105,154700,633393770,2165,2165,2165,2165,0
|
|
20241105,154600,633393770,2165,2165,2165,2165,0
|
|
20241105,154500,633393770,2165,2165,2165,2165,0
|
|
20241105,154400,633393770,2165,2165,2165,2165,0
|
|
20241105,154300,633393770,2165,2165,2165,2165,0
|
|
20241105,154200,633393770,2165,2165,2165,2165,0
|
|
20241105,154100,633393770,2165,2165,2165,2165,0
|
|
20241105,154000,633393770,2165,2165,2165,2165,0
|
|
20241105,153900,633393770,2165,2165,2165,2165,0
|
|
20241105,153800,633393770,2165,2165,2165,2165,0
|
|
20241105,153700,633393770,2165,2165,2165,2165,3159
|
|
20241105,153600,633393770,2165,2165,2165,2165,0
|
|
20241105,153500,633393770,2165,2165,2165,2165,0
|
|
20241105,153400,633393770,2165,2165,2165,2165,0
|
|
20241105,153300,633393770,2165,2165,2165,2165,0
|
|
20241105,153200,633393770,2165,2165,2165,2165,0
|
|
20241105,153100,633393770,2165,2165,2165,2165,0
|
|
20241105,153000,633393770,2165,2165,2165,2165,3159
|
|
20241105,152900,626554535,2165,2165,2165,2165,0
|
|
20241105,152800,626554535,2165,2165,2165,2165,0
|
|
20241105,152700,626554535,2165,2165,2165,2165,0
|
|
20241105,152600,626554535,2165,2165,2165,2165,0
|
|
20241105,152500,626554535,2165,2165,2165,2165,0
|
|
20241105,152400,626554535,2165,2165,2165,2165,0
|
|
20241105,152300,626554535,2165,2165,2165,2165,0
|
|
20241105,152200,626554535,2165,2165,2165,2165,0
|
|
20241105,152100,626554535,2165,2165,2165,2165,0
|
|
20241105,152000,626554535,2165,2165,2165,2165,0
|
|
20241105,151900,626554535,2165,2160,2165,2160,6
|
|
20241105,151800,626541570,2160,2155,2165,2155,115
|
|
20241105,151700,626293645,2165,2155,2165,2155,1303
|
|
20241105,151600,623482655,2165,2160,2165,2155,1001
|
|
20241105,151500,621324370,2165,2160,2165,2160,1001
|
|
20241105,151400,619162205,2165,2160,2165,2160,20
|
|
20241105,151300,619118950,2160,2165,2165,2160,2
|
|
20241105,151200,619114625,2155,2160,2160,2155,1000
|
|
20241105,151100,616959575,2165,2160,2165,2155,348
|
|
20241105,151000,616209610,2165,2160,2165,2160,193
|
|
20241105,150900,615792725,2165,2165,2165,2165,200
|
|
20241105,150800,615359725,2165,2165,2165,2165,689
|
|
20241105,150700,613868040,2165,2165,2165,2165,0
|
|
20241105,150600,613868040,2165,2165,2165,2165,0
|
|
20241105,150500,613868040,2165,2150,2165,2150,6
|
|
20241105,150400,613855125,2165,2165,2165,2155,1002
|
|
20241105,150300,611695795,2155,2155,2155,2155,5
|
|
20241105,150200,611685020,2165,2165,2165,2165,3
|
|
20241105,150100,611678525,2165,2155,2165,2155,7
|
|
20241105,150000,611663420,2165,2165,2165,2155,261
|
|
20241105,145900,611098405,2165,2165,2165,2160,5
|
|
20241105,145800,611087595,2165,2155,2165,2155,2
|
|
20241105,145700,611083275,2165,2155,2165,2155,224
|
|
20241105,145600,610600545,2165,2165,2165,2165,0
|
|
20241105,145500,610600545,2165,2160,2165,2160,41
|
|
20241105,145400,610511980,2165,2155,2165,2155,54
|
|
20241105,145300,610395460,2160,2160,2160,2160,1
|
|
20241105,145200,610393300,2165,2165,2165,2165,0
|
|
20241105,145100,610393300,2165,2165,2165,2165,0
|
|
20241105,145000,610393300,2165,2165,2165,2165,280
|
|
20241105,144900,609787100,2155,2155,2155,2155,50
|
|
20241105,144800,609679350,2165,2165,2165,2165,1000
|
|
20241105,144700,607514350,2165,2165,2165,2165,2
|
|
20241105,144600,607510020,2150,2165,2165,2150,6344
|
|
20241105,144500,593862380,2155,2160,2160,2155,4800
|
|
20241105,144400,583509380,2170,2170,2170,2170,1
|
|
20241105,144300,583507210,2160,2160,2160,2160,500
|
|
20241105,144200,582427210,2170,2160,2170,2160,31
|
|
20241105,144100,582360240,2170,2160,2170,2160,612
|
|
20241105,144000,581038310,2170,2170,2170,2170,0
|
|
20241105,143900,581038310,2170,2165,2170,2150,2004
|
|
20241105,143800,576712055,2165,2170,2175,2165,8212
|
|
20241105,143700,558930970,2175,2175,2175,2175,0
|
|
20241105,143600,558930970,2175,2170,2175,2170,101
|
|
20241105,143500,558711795,2170,2170,2170,2170,60
|
|
20241105,143400,558581595,2175,2175,2175,2170,57
|
|
20241105,143300,558457875,2175,2175,2175,2175,6
|
|
20241105,143200,558444825,2175,2170,2175,2170,32
|
|
20241105,143100,558375380,2175,2175,2175,2175,0
|
|
20241105,143000,558375380,2175,2175,2175,2175,0
|
|
20241105,142900,558375380,2175,2175,2175,2175,1
|
|
20241105,142800,558373205,2175,2175,2175,2170,338
|
|
20241105,142700,557639450,2170,2175,2175,2165,641
|
|
20241105,142600,556246665,2175,2170,2175,2170,114
|
|
20241105,142500,555999225,2175,2175,2175,2175,0
|
|
20241105,142400,555999225,2175,2175,2175,2175,265
|
|
20241105,142300,555422850,2175,2175,2175,2175,300
|
|
20241105,142200,554770350,2175,2170,2175,2170,8710
|
|
20241105,142100,535869480,2170,2170,2170,2170,0
|
|
20241105,142000,535869480,2170,2170,2170,2170,4086
|
|
20241105,141900,527002860,2170,2165,2170,2165,5587
|
|
20241105,141800,514905610,2165,2160,2165,2160,1893
|
|
20241105,141700,510816715,2165,2165,2165,2165,0
|
|
20241105,141600,510816715,2165,2165,2165,2165,0
|
|
20241105,141500,510816715,2165,2165,2165,2165,0
|
|
20241105,141400,510816715,2165,2160,2165,2160,235
|
|
20241105,141300,510309110,2165,2165,2165,2165,0
|
|
20241105,141200,510309110,2165,2165,2165,2165,0
|
|
20241105,141100,510309110,2165,2165,2165,2165,0
|
|
20241105,141000,510309110,2165,2160,2165,2160,1062
|
|
20241105,140900,508015180,2160,2160,2160,2160,2694
|
|
20241105,140800,502196140,2160,2155,2160,2155,2
|
|
20241105,140700,502191825,2160,2155,2160,2155,17
|
|
20241105,140600,502155185,2160,2160,2160,2160,2
|
|
20241105,140500,502150865,2160,2160,2160,2160,1
|
|
20241105,140400,502148705,2155,2160,2160,2150,63
|
|
20241105,140300,502012885,2160,2150,2160,2150,10
|
|
20241105,140200,501991325,2160,2150,2160,2150,1801
|
|
20241105,140100,498119165,2160,2150,2160,2150,2
|
|
20241105,140000,498114855,2160,2160,2160,2160,0
|
|
20241105,135900,498114855,2160,2160,2160,2160,0
|
|
20241105,135800,498114855,2160,2160,2160,2160,0
|
|
20241105,135700,498114855,2160,2155,2160,2155,1501
|
|
20241105,135600,494880195,2160,2155,2160,2155,3
|
|
20241105,135500,494873725,2160,2155,2160,2155,186
|
|
20241105,135400,494472890,2150,2160,2160,2150,826
|
|
20241105,135300,492692905,2165,2155,2165,2155,3501
|
|
20241105,135200,485148240,2165,2160,2165,2160,51
|
|
20241105,135100,485038075,2155,2165,2165,2155,233
|
|
20241105,135000,484535900,2160,2160,2160,2160,0
|
|
20241105,134900,484535900,2160,2160,2160,2160,9
|
|
20241105,134800,484516460,2165,2165,2165,2165,1
|
|
20241105,134700,484514295,2160,2160,2160,2160,6
|
|
20241105,134600,484501335,2160,2160,2160,2160,93
|
|
20241105,134500,484300455,2165,2165,2165,2165,1
|
|
20241105,134400,484298290,2160,2160,2160,2160,163
|
|
20241105,134300,483946210,2160,2160,2160,2160,60
|
|
20241105,134200,483816610,2165,2160,2165,2160,204
|
|
20241105,134100,483375960,2165,2165,2165,2165,10
|
|
20241105,134000,483354310,2165,2170,2170,2165,72
|
|
20241105,133900,483198365,2165,2165,2170,2165,201
|
|
20241105,133800,482763195,2170,2170,2170,2170,1
|
|
20241105,133700,482761025,2165,2165,2165,2165,5176
|
|
20241105,133600,471554985,2165,2165,2165,2165,1027
|
|
20241105,133500,469331530,2160,2165,2170,2155,1539
|
|
20241105,133400,465996395,2165,2165,2165,2165,8059
|
|
20241105,133300,448548660,2165,2165,2165,2165,21
|
|
20241105,133200,448503195,2160,2155,2160,2155,3080
|
|
20241105,133100,441859750,2155,2155,2155,2155,0
|
|
20241105,133000,441859750,2155,2155,2155,2155,1
|
|
20241105,132900,441857595,2150,2155,2155,2150,240
|
|
20241105,132800,441340420,2155,2155,2155,2155,2
|
|
20241105,132700,441336110,2155,2155,2155,2155,9
|
|
20241105,132600,441316715,2155,2155,2155,2150,59
|
|
20241105,132500,441189695,2155,2155,2155,2155,28
|
|
20241105,132400,441129355,2155,2160,2160,2155,61
|
|
20241105,132300,440997620,2160,2160,2160,2160,0
|
|
20241105,132200,440997620,2160,2160,2160,2160,0
|
|
20241105,132100,440997620,2160,2150,2160,2150,1123
|
|
20241105,132000,438583150,2160,2160,2160,2160,1
|
|
20241105,131900,438580990,2150,2150,2150,2150,500
|
|
20241105,131800,437505990,2160,2160,2160,2150,835
|
|
20241105,131700,435708010,2155,2155,2155,2155,3639
|
|
20241105,131600,427865965,2155,2160,2160,2155,1012
|
|
20241105,131500,425680065,2160,2160,2160,2160,0
|
|
20241105,131400,425680065,2160,2160,2160,2160,0
|
|
20241105,131300,425680065,2160,2160,2160,2155,2416
|
|
20241105,131200,420463005,2160,2160,2160,2160,13
|
|
20241105,131100,420434925,2160,2155,2160,2155,80
|
|
20241105,131000,420262325,2160,2160,2160,2160,0
|
|
20241105,130900,420262325,2160,2160,2160,2160,1
|
|
20241105,130800,420260165,2160,2160,2160,2160,1
|
|
20241105,130700,420258005,2155,2155,2155,2155,0
|
|
20241105,130600,420258005,2155,2155,2155,2155,1
|
|
20241105,130500,420255850,2160,2160,2160,2155,99
|
|
20241105,130400,420042035,2160,2160,2160,2160,1
|
|
20241105,130300,420039875,2155,2160,2160,2155,212
|
|
20241105,130200,419582975,2155,2155,2160,2155,892
|
|
20241105,130100,417656675,2160,2160,2160,2155,214
|
|
20241105,130000,417194495,2160,2155,2160,2155,2550
|
|
20241105,125900,411699195,2155,2155,2155,2155,0
|
|
20241105,125800,411699195,2155,2150,2155,2150,1936
|
|
20241105,125700,407535710,2150,2150,2150,2150,0
|
|
20241105,125600,407535710,2150,2150,2150,2150,0
|
|
20241105,125500,407535710,2150,2150,2150,2150,0
|
|
20241105,125400,407535710,2150,2150,2150,2150,11
|
|
20241105,125300,407512060,2150,2150,2150,2150,0
|
|
20241105,125200,407512060,2150,2150,2150,2150,1
|
|
20241105,125100,407509910,2145,2145,2145,2145,1
|
|
20241105,125000,407507765,2150,2150,2150,2150,1
|
|
20241105,124900,407505615,2150,2150,2150,2150,0
|
|
20241105,124800,407505615,2150,2145,2150,2145,58
|
|
20241105,124700,407381195,2150,2150,2150,2150,1372
|
|
20241105,124600,404431395,2155,2155,2155,2155,0
|
|
20241105,124500,404431395,2155,2150,2155,2150,405
|
|
20241105,124400,403560640,2150,2145,2155,2145,108
|
|
20241105,124300,403328420,2155,2155,2155,2145,634
|
|
20241105,124200,401968425,2145,2155,2155,2145,17
|
|
20241105,124100,401931830,2145,2155,2160,2145,55
|
|
20241105,124000,401813325,2145,2145,2155,2145,123
|
|
20241105,123900,401548390,2145,2145,2155,2145,27
|
|
20241105,123800,401490375,2145,2145,2145,2145,351
|
|
20241105,123700,400737480,2150,2160,2160,2150,58
|
|
20241105,123600,400612660,2160,2155,2160,2155,2010
|
|
20241105,123500,396281105,2160,2160,2160,2160,0
|
|
20241105,123400,396281105,2160,2150,2160,2150,934
|
|
20241105,123300,394265305,2155,2155,2155,2155,3
|
|
20241105,123200,394258840,2160,2160,2160,2160,0
|
|
20241105,123100,394258840,2160,2155,2160,2155,684
|
|
20241105,123000,392784815,2155,2155,2155,2155,200
|
|
20241105,122900,392353815,2155,2140,2155,2140,15315
|
|
20241105,122800,359489450,2140,2140,2140,2140,0
|
|
20241105,122700,359489450,2140,2140,2140,2140,0
|
|
20241105,122600,359489450,2140,2140,2140,2140,1001
|
|
20241105,122500,357347310,2135,2135,2135,2135,100
|
|
20241105,122400,357133810,2140,2140,2140,2140,0
|
|
20241105,122300,357133810,2140,2140,2140,2140,0
|
|
20241105,122200,357133810,2140,2140,2140,2140,0
|
|
20241105,122100,357133810,2140,2140,2140,2140,1
|
|
20241105,122000,357131670,2130,2130,2130,2130,1
|
|
20241105,121900,357129540,2140,2140,2140,2140,1
|
|
20241105,121800,357127400,2130,2130,2130,2130,1
|
|
20241105,121700,357125270,2135,2135,2135,2135,1336
|
|
20241105,121600,354272910,2135,2135,2135,2135,1
|
|
20241105,121500,354270775,2130,2130,2130,2130,10
|
|
20241105,121400,354249475,2135,2135,2135,2135,0
|
|
20241105,121300,354249475,2135,2135,2135,2135,0
|
|
20241105,121200,354249475,2135,2135,2135,2135,0
|
|
20241105,121100,354249475,2135,2130,2135,2130,2
|
|
20241105,121000,354245210,2140,2130,2140,2130,4
|
|
20241105,120900,354236670,2140,2135,2140,2135,7
|
|
20241105,120800,354221715,2135,2135,2140,2130,14
|
|
20241105,120700,354191820,2130,2130,2130,2130,1
|
|
20241105,120600,354189690,2140,2135,2140,2135,5
|
|
20241105,120500,354179010,2140,2140,2140,2140,1
|
|
20241105,120400,354176870,2130,2130,2130,2130,29
|
|
20241105,120300,354115100,2140,2140,2140,2140,0
|
|
20241105,120200,354115100,2140,2140,2140,2140,2
|
|
20241105,120100,354110820,2140,2130,2140,2130,106
|
|
20241105,120000,353884520,2135,2140,2140,2135,119
|
|
20241105,115900,353629880,2140,2140,2140,2140,0
|
|
20241105,115800,353629880,2140,2140,2140,2140,0
|
|
20241105,115700,353629880,2140,2140,2140,2140,0
|
|
20241105,115600,353629880,2140,2140,2140,2140,0
|
|
20241105,115500,353629880,2140,2140,2140,2140,200
|
|
20241105,115400,353201880,2140,2140,2140,2125,1503
|
|
20241105,115300,350007960,2140,2140,2140,2140,1
|
|
20241105,115200,350005820,2140,2140,2140,2140,0
|
|
20241105,115100,350005820,2140,2135,2140,2135,5
|
|
20241105,115000,349995140,2130,2130,2130,2130,0
|
|
20241105,114900,349995140,2130,2130,2130,2130,2
|
|
20241105,114800,349990880,2130,2130,2130,2130,0
|
|
20241105,114700,349990880,2130,2130,2135,2130,25
|
|
20241105,114600,349937535,2140,2130,2140,2130,1973
|
|
20241105,114500,345725390,2130,2130,2130,2130,117
|
|
20241105,114400,345476180,2130,2130,2130,2130,0
|
|
20241105,114300,345476180,2130,2130,2130,2130,0
|
|
20241105,114200,345476180,2130,2130,2130,2130,10
|
|
20241105,114100,345454880,2135,2135,2135,2135,0
|
|
20241105,114000,345454880,2135,2135,2135,2135,0
|
|
20241105,113900,345454880,2135,2135,2135,2135,200
|
|
20241105,113800,345027880,2125,2130,2130,2125,646
|
|
20241105,113700,343654380,2135,2135,2135,2135,117
|
|
20241105,113600,343404585,2135,2135,2135,2135,0
|
|
20241105,113500,343404585,2135,2130,2135,2130,200
|
|
20241105,113400,342977730,2125,2125,2125,2125,0
|
|
20241105,113300,342977730,2125,2125,2125,2125,81
|
|
20241105,113200,342805605,2130,2130,2130,2130,0
|
|
20241105,113100,342805605,2130,2130,2130,2130,0
|
|
20241105,113000,342805605,2130,2130,2130,2130,77
|
|
20241105,112900,342641595,2130,2130,2130,2130,0
|
|
20241105,112800,342641595,2130,2130,2130,2130,1
|
|
20241105,112700,342639465,2120,2120,2125,2120,13
|
|
20241105,112600,342611855,2125,2125,2125,2125,2500
|
|
20241105,112500,337299355,2130,2130,2130,2130,1
|
|
20241105,112400,337297225,2125,2125,2125,2125,100
|
|
20241105,112300,337084725,2130,2130,2130,2130,0
|
|
20241105,112200,337084725,2130,2130,2130,2130,20
|
|
20241105,112100,337042125,2130,2130,2130,2130,0
|
|
20241105,112000,337042125,2130,2130,2130,2130,0
|
|
20241105,111900,337042125,2130,2130,2130,2130,21
|
|
20241105,111800,336997395,2130,2130,2130,2130,0
|
|
20241105,111700,336997395,2130,2130,2130,2130,0
|
|
20241105,111600,336997395,2130,2130,2130,2130,0
|
|
20241105,111500,336997395,2130,2130,2130,2130,0
|
|
20241105,111400,336997395,2130,2130,2130,2130,4
|
|
20241105,111300,336988875,2120,2125,2125,2120,5345
|
|
20241105,111200,325630755,2125,2125,2135,2125,3
|
|
20241105,111100,325624370,2135,2125,2135,2125,2
|
|
20241105,111000,325620110,2135,2135,2135,2135,11
|
|
20241105,110900,325596625,2135,2135,2135,2130,21
|
|
20241105,110800,325551795,2130,2130,2135,2125,178
|
|
20241105,110700,325171815,2125,2140,2140,2125,4401
|
|
20241105,110600,315759025,2135,2135,2135,2135,194
|
|
20241105,110500,315344835,2135,2135,2135,2135,2
|
|
20241105,110400,315340565,2135,2135,2135,2135,1606
|
|
20241105,110300,311911755,2135,2135,2140,2135,366
|
|
20241105,110200,311130340,2135,2135,2135,2130,1203
|
|
20241105,110100,308561945,2125,2130,2130,2125,401
|
|
20241105,110000,307707820,2125,2135,2135,2125,5
|
|
20241105,105900,307697155,2135,2135,2135,2135,0
|
|
20241105,105800,307697155,2135,2135,2135,2135,0
|
|
20241105,105700,307697155,2135,2135,2135,2135,0
|
|
20241105,105600,307697155,2135,2130,2135,2130,29
|
|
20241105,105500,307635340,2135,2135,2135,2135,0
|
|
20241105,105400,307635340,2135,2135,2135,2135,0
|
|
20241105,105300,307635340,2135,2130,2135,2125,2001
|
|
20241105,105200,303379340,2135,2135,2135,2135,1
|
|
20241105,105100,303377205,2130,2135,2135,2125,2015
|
|
20241105,105000,299095240,2130,2130,2130,2130,984
|
|
20241105,104900,296999320,2135,2135,2135,2135,14
|
|
20241105,104800,296969430,2135,2135,2135,2135,0
|
|
20241105,104700,296969430,2135,2135,2135,2135,1
|
|
20241105,104600,296967295,2130,2130,2130,2130,15
|
|
20241105,104500,296935345,2135,2135,2135,2135,0
|
|
20241105,104400,296935345,2135,2135,2135,2135,400
|
|
20241105,104300,296081345,2130,2130,2130,2130,130
|
|
20241105,104200,295804445,2130,2130,2130,2130,94
|
|
20241105,104100,295604225,2130,2125,2130,2125,791
|
|
20241105,104000,293921895,2130,2130,2130,2130,1
|
|
20241105,103900,293919765,2130,2130,2140,2130,141
|
|
20241105,103800,293619425,2130,2130,2130,2130,100
|
|
20241105,103700,293406425,2130,2130,2130,2130,122
|
|
20241105,103600,293146565,2140,2130,2140,2130,396
|
|
20241105,103500,292300235,2140,2140,2140,2140,0
|
|
20241105,103400,292300235,2140,2140,2140,2140,0
|
|
20241105,103300,292300235,2140,2140,2140,2140,1
|
|
20241105,103200,292298095,2125,2125,2125,2125,100
|
|
20241105,103100,292085595,2140,2125,2140,2125,48
|
|
20241105,103000,291983570,2125,2140,2140,2125,96
|
|
20241105,102900,291779040,2135,2135,2135,2135,1029
|
|
20241105,102800,289582125,2120,2120,2120,2120,1
|
|
20241105,102700,289580005,2135,2135,2135,2135,0
|
|
20241105,102600,289580005,2135,2135,2135,2135,1
|
|
20241105,102500,289577870,2120,2120,2120,2120,1
|
|
20241105,102400,289575750,2140,2140,2140,2140,0
|
|
20241105,102300,289575750,2140,2140,2140,2140,0
|
|
20241105,102200,289575750,2140,2140,2140,2140,0
|
|
20241105,102100,289575750,2140,2140,2140,2140,0
|
|
20241105,102000,289575750,2140,2140,2140,2140,0
|
|
20241105,101900,289575750,2140,2140,2140,2140,0
|
|
20241105,101800,289575750,2140,2140,2140,2140,0
|
|
20241105,101700,289575750,2140,2140,2140,2140,0
|
|
20241105,101600,289575750,2140,2140,2140,2140,0
|
|
20241105,101500,289575750,2140,2130,2140,2130,602
|
|
20241105,101400,288293480,2120,2120,2120,2120,288
|
|
20241105,101300,287682920,2130,2120,2130,2120,102
|
|
20241105,101200,287466660,2120,2130,2130,2120,1001
|
|
20241105,101100,285334540,2120,2120,2120,2120,3454
|
|
20241105,101000,278012060,2130,2130,2130,2130,1
|
|
20241105,100900,278009930,2120,2120,2120,2120,20
|
|
20241105,100800,277967530,2130,2130,2130,2130,1
|
|
20241105,100700,277965400,2120,2130,2130,2120,4265
|
|
20241105,100600,268923280,2125,2125,2130,2125,1667
|
|
20241105,100500,265380900,2130,2130,2130,2130,60
|
|
20241105,100400,265253100,2140,2140,2140,2140,0
|
|
20241105,100300,265253100,2140,2140,2140,2140,4
|
|
20241105,100200,265244540,2130,2135,2135,2130,708
|
|
20241105,100100,263736460,2140,2140,2140,2140,0
|
|
20241105,100000,263736460,2140,2140,2140,2140,2
|
|
20241105,095900,263732180,2140,2140,2140,2140,100
|
|
20241105,095800,263518180,2140,2140,2140,2140,5
|
|
20241105,095700,263507480,2130,2130,2130,2130,749
|
|
20241105,095600,261912110,2140,2140,2140,2140,100
|
|
20241105,095500,261698110,2145,2140,2145,2140,23
|
|
20241105,095400,261648785,2135,2140,2140,2135,557
|
|
20241105,095300,260457305,2140,2135,2140,2135,6
|
|
20241105,095200,260444490,2135,2135,2135,2135,107
|
|
20241105,095100,260216045,2145,2145,2145,2145,0
|
|
20241105,095000,260216045,2145,2145,2145,2145,0
|
|
20241105,094900,260216045,2145,2145,2145,2145,55
|
|
20241105,094800,260098070,2145,2145,2145,2145,318
|
|
20241105,094700,259415960,2145,2145,2145,2145,0
|
|
20241105,094600,259415960,2145,2145,2145,2145,222
|
|
20241105,094500,258939770,2145,2130,2145,2130,9
|
|
20241105,094400,258920480,2145,2140,2145,2140,1001
|
|
20241105,094300,256778335,2140,2135,2140,2135,1501
|
|
20241105,094200,253566310,2140,2140,2140,2140,1622
|
|
20241105,094100,250095230,2140,2130,2140,2125,424
|
|
20241105,094000,249191930,2140,2140,2140,2140,15
|
|
20241105,093900,249159830,2140,2130,2140,2130,81
|
|
20241105,093800,248987290,2140,2135,2140,2130,2022
|
|
20241105,093700,244680310,2140,2140,2140,2140,1
|
|
20241105,093600,244678170,2140,2130,2140,2130,134
|
|
20241105,093500,244391970,2140,2135,2140,2135,180
|
|
20241105,093400,244007015,2135,2135,2135,2135,1
|
|
20241105,093300,244004880,2140,2140,2140,2125,525
|
|
20241105,093200,242887740,2135,2135,2135,2130,1596
|
|
20241105,093100,239488070,2140,2140,2145,2130,1437
|
|
20241105,093000,236417285,2135,2140,2140,2130,1381
|
|
20241105,092900,233472500,2140,2135,2140,2135,287
|
|
20241105,092800,232858495,2135,2135,2135,2130,1423
|
|
20241105,092700,229820715,2135,2130,2135,2130,140
|
|
20241105,092600,229521885,2130,2130,2130,2130,1255
|
|
20241105,092500,226848735,2130,2130,2130,2130,1
|
|
20241105,092400,226846605,2125,2130,2130,2120,211
|
|
20241105,092300,226398275,2125,2125,2125,2125,198
|
|
20241105,092200,225977525,2125,2125,2130,2115,829
|
|
20241105,092100,224222155,2125,2125,2130,2125,133
|
|
20241105,092000,223939475,2120,2110,2120,2110,16560
|
|
20241105,091900,188876955,2110,2110,2110,2110,3
|
|
20241105,091800,188870625,2110,2110,2110,2110,0
|
|
20241105,091700,188870625,2110,2110,2110,2110,5
|
|
20241105,091600,188860075,2100,2105,2110,2100,7174
|
|
20241105,091500,173793890,2105,2105,2105,2105,1580
|
|
20241105,091400,170467990,2115,2115,2115,2115,7
|
|
20241105,091300,170453185,2115,2110,2115,2110,222
|
|
20241105,091200,169984760,2110,2115,2115,2110,2200
|
|
20241105,091100,165341760,2115,2115,2115,2115,4776
|
|
20241105,091000,155240520,2115,2115,2120,2115,3698
|
|
20241105,090900,147417975,2115,2115,2115,2115,2100
|
|
20241105,090800,142976475,2115,2110,2115,2105,4276
|
|
20241105,090700,133953615,2105,2105,2105,2105,2297
|
|
20241105,090600,129118430,2105,2100,2105,2095,5895
|
|
20241105,090500,116739610,2100,2100,2105,2100,1490
|
|
20241105,090400,113610590,2100,2100,2105,2100,1186
|
|
20241105,090300,111119740,2095,2090,2095,2090,1777
|
|
20241105,090200,107398600,2095,2095,2095,2085,440
|
|
20241105,090100,106480980,2095,2090,2095,2080,10158
|
|
20241105,090000,85320720,2095,2095,2100,2085,40660
|