564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192100,210654675,2065,2065,2065,2065,7502
|
|
20241114,192000,210654675,2065,2065,2065,2065,0
|
|
20241114,191900,210654675,2065,2065,2065,2065,0
|
|
20241114,191800,210654675,2065,2065,2065,2065,0
|
|
20241114,191700,210654675,2065,2065,2065,2065,0
|
|
20241114,191600,210654675,2065,2065,2065,2065,0
|
|
20241114,191500,210654675,2065,2065,2065,2065,0
|
|
20241114,191400,210654675,2065,2065,2065,2065,0
|
|
20241114,191300,210654675,2065,2065,2065,2065,0
|
|
20241114,191200,210654675,2065,2065,2065,2065,0
|
|
20241114,191100,210654675,2065,2065,2065,2065,0
|
|
20241114,191000,210654675,2065,2065,2065,2065,0
|
|
20241114,190900,210654675,2065,2065,2065,2065,0
|
|
20241114,190800,210654675,2065,2065,2065,2065,0
|
|
20241114,190700,210654675,2065,2065,2065,2065,0
|
|
20241114,190600,210654675,2065,2065,2065,2065,0
|
|
20241114,190500,210654675,2065,2065,2065,2065,0
|
|
20241114,190400,210654675,2065,2065,2065,2065,0
|
|
20241114,190300,210654675,2065,2065,2065,2065,0
|
|
20241114,190200,210654675,2065,2065,2065,2065,0
|
|
20241114,190100,210654675,2065,2065,2065,2065,0
|
|
20241114,190000,210654675,2065,2065,2065,2065,0
|
|
20241114,185900,210654675,2065,2065,2065,2065,0
|
|
20241114,185800,210654675,2065,2065,2065,2065,0
|
|
20241114,185700,210654675,2065,2065,2065,2065,0
|
|
20241114,185600,210654675,2065,2065,2065,2065,0
|
|
20241114,185500,210654675,2065,2065,2065,2065,0
|
|
20241114,185400,210654675,2065,2065,2065,2065,0
|
|
20241114,185300,210654675,2065,2065,2065,2065,0
|
|
20241114,185200,210654675,2065,2065,2065,2065,0
|
|
20241114,185100,210654675,2065,2065,2065,2065,7502
|
|
20241114,185000,210654675,2065,2065,2065,2065,0
|
|
20241114,184900,210654675,2065,2065,2065,2065,0
|
|
20241114,184800,210654675,2065,2065,2065,2065,0
|
|
20241114,184700,210654675,2065,2065,2065,2065,0
|
|
20241114,184600,210654675,2065,2065,2065,2065,0
|
|
20241114,184500,210654675,2065,2065,2065,2065,0
|
|
20241114,184400,210654675,2065,2065,2065,2065,0
|
|
20241114,184300,210654675,2065,2065,2065,2065,0
|
|
20241114,184200,210654675,2065,2065,2065,2065,0
|
|
20241114,184100,210654675,2065,2065,2065,2065,0
|
|
20241114,184000,210654675,2065,2065,2065,2065,0
|
|
20241114,183900,210654675,2065,2065,2065,2065,0
|
|
20241114,183800,210654675,2065,2065,2065,2065,0
|
|
20241114,183700,210654675,2065,2065,2065,2065,0
|
|
20241114,183600,210654675,2065,2065,2065,2065,0
|
|
20241114,183500,210654675,2065,2065,2065,2065,0
|
|
20241114,183400,210654675,2065,2065,2065,2065,0
|
|
20241114,183300,210654675,2065,2065,2065,2065,0
|
|
20241114,183200,210654675,2065,2065,2065,2065,0
|
|
20241114,183100,210654675,2065,2065,2065,2065,0
|
|
20241114,183000,210654675,2065,2065,2065,2065,0
|
|
20241114,182900,210654675,2065,2065,2065,2065,0
|
|
20241114,182800,210654675,2065,2065,2065,2065,0
|
|
20241114,182700,210654675,2065,2065,2065,2065,0
|
|
20241114,182600,210654675,2065,2065,2065,2065,0
|
|
20241114,182500,210654675,2065,2065,2065,2065,0
|
|
20241114,182400,210654675,2065,2065,2065,2065,0
|
|
20241114,182300,210654675,2065,2065,2065,2065,0
|
|
20241114,182200,210654675,2065,2065,2065,2065,0
|
|
20241114,182100,210654675,2065,2065,2065,2065,7502
|
|
20241114,182000,210654675,2065,2065,2065,2065,0
|
|
20241114,181900,210654675,2065,2065,2065,2065,0
|
|
20241114,181800,210654675,2065,2065,2065,2065,0
|
|
20241114,181700,210654675,2065,2065,2065,2065,0
|
|
20241114,181600,210654675,2065,2065,2065,2065,0
|
|
20241114,181500,210654675,2065,2065,2065,2065,0
|
|
20241114,181400,210654675,2065,2065,2065,2065,0
|
|
20241114,181300,210654675,2065,2065,2065,2065,0
|
|
20241114,181200,210654675,2065,2065,2065,2065,0
|
|
20241114,181100,210654675,2065,2065,2065,2065,0
|
|
20241114,181000,210654675,2065,2065,2065,2065,0
|
|
20241114,180900,210654675,2065,2065,2065,2065,0
|
|
20241114,180800,210654675,2065,2065,2065,2065,0
|
|
20241114,180700,210654675,2065,2065,2065,2065,0
|
|
20241114,180600,210654675,2065,2065,2065,2065,0
|
|
20241114,180500,210654675,2065,2065,2065,2065,0
|
|
20241114,180400,210654675,2065,2065,2065,2065,0
|
|
20241114,180300,210654675,2065,2065,2065,2065,0
|
|
20241114,180200,210654675,2065,2065,2065,2065,0
|
|
20241114,180100,210654675,2065,2065,2065,2065,0
|
|
20241114,180000,210654675,2065,2065,2065,2065,0
|
|
20241114,175900,210654675,2065,2065,2065,2065,0
|
|
20241114,175800,210654675,2065,2065,2065,2065,0
|
|
20241114,175700,210654675,2065,2065,2065,2065,0
|
|
20241114,175600,210654675,2065,2065,2065,2065,0
|
|
20241114,175500,210654675,2065,2065,2065,2065,0
|
|
20241114,175400,210654675,2065,2065,2065,2065,0
|
|
20241114,175300,210654675,2065,2065,2065,2065,0
|
|
20241114,175200,210654675,2065,2065,2065,2065,0
|
|
20241114,175100,210654675,2065,2065,2065,2065,7502
|
|
20241114,175000,210654675,2065,2065,2065,2065,0
|
|
20241114,174900,210654675,2065,2065,2065,2065,0
|
|
20241114,174800,210654675,2065,2065,2065,2065,0
|
|
20241114,174700,210654675,2065,2065,2065,2065,0
|
|
20241114,174600,210654675,2065,2065,2065,2065,0
|
|
20241114,174500,210654675,2065,2065,2065,2065,0
|
|
20241114,174400,210654675,2065,2065,2065,2065,0
|
|
20241114,174300,210654675,2065,2065,2065,2065,0
|
|
20241114,174200,210654675,2065,2065,2065,2065,0
|
|
20241114,174100,210654675,2065,2065,2065,2065,0
|
|
20241114,174000,210654675,2065,2065,2065,2065,0
|
|
20241114,173900,210654675,2065,2065,2065,2065,0
|
|
20241114,173800,210654675,2065,2065,2065,2065,0
|
|
20241114,173700,210654675,2065,2065,2065,2065,0
|
|
20241114,173600,210654675,2065,2065,2065,2065,0
|
|
20241114,173500,210654675,2065,2065,2065,2065,0
|
|
20241114,173400,210654675,2065,2065,2065,2065,0
|
|
20241114,173300,210654675,2065,2065,2065,2065,0
|
|
20241114,173200,210654675,2065,2065,2065,2065,0
|
|
20241114,173100,210654675,2065,2065,2065,2065,0
|
|
20241114,173000,210654675,2065,2065,2065,2065,0
|
|
20241114,172900,210654675,2065,2065,2065,2065,0
|
|
20241114,172800,210654675,2065,2065,2065,2065,0
|
|
20241114,172700,210654675,2065,2065,2065,2065,0
|
|
20241114,172600,210654675,2065,2065,2065,2065,0
|
|
20241114,172500,210654675,2065,2065,2065,2065,0
|
|
20241114,172400,210654675,2065,2065,2065,2065,0
|
|
20241114,172300,210654675,2065,2065,2065,2065,0
|
|
20241114,172200,210654675,2065,2065,2065,2065,0
|
|
20241114,172100,210654675,2065,2065,2065,2065,7502
|
|
20241114,172000,210654675,2065,2065,2065,2065,0
|
|
20241114,171900,210654675,2065,2065,2065,2065,0
|
|
20241114,171800,210654675,2065,2065,2065,2065,0
|
|
20241114,171700,210654675,2065,2065,2065,2065,0
|
|
20241114,171600,210654675,2065,2065,2065,2065,0
|
|
20241114,171500,210654675,2065,2065,2065,2065,0
|
|
20241114,171400,210654675,2065,2065,2065,2065,0
|
|
20241114,171300,210654675,2065,2065,2065,2065,0
|
|
20241114,171200,210654675,2065,2065,2065,2065,0
|
|
20241114,171100,210654675,2065,2065,2065,2065,0
|
|
20241114,171000,210654675,2065,2065,2065,2065,0
|
|
20241114,170900,210654675,2065,2065,2065,2065,0
|
|
20241114,170800,210654675,2065,2065,2065,2065,0
|
|
20241114,170700,210654675,2065,2065,2065,2065,0
|
|
20241114,170600,210654675,2065,2065,2065,2065,0
|
|
20241114,170500,210654675,2065,2065,2065,2065,0
|
|
20241114,170400,210654675,2065,2065,2065,2065,0
|
|
20241114,170300,210654675,2065,2065,2065,2065,0
|
|
20241114,170200,210654675,2065,2065,2065,2065,0
|
|
20241114,170100,210654675,2065,2065,2065,2065,0
|
|
20241114,170000,210654675,2065,2065,2065,2065,0
|
|
20241114,165900,210654675,2065,2065,2065,2065,0
|
|
20241114,165800,210654675,2065,2065,2065,2065,0
|
|
20241114,165700,210654675,2065,2065,2065,2065,0
|
|
20241114,165600,210654675,2065,2065,2065,2065,0
|
|
20241114,165500,210654675,2065,2065,2065,2065,0
|
|
20241114,165400,210654675,2065,2065,2065,2065,0
|
|
20241114,165300,210654675,2065,2065,2065,2065,0
|
|
20241114,165200,210654675,2065,2065,2065,2065,0
|
|
20241114,165100,210654675,2065,2065,2065,2065,7502
|
|
20241114,165000,210654675,2065,2065,2065,2065,0
|
|
20241114,164900,210654675,2065,2065,2065,2065,0
|
|
20241114,164800,210654675,2065,2065,2065,2065,0
|
|
20241114,164700,210654675,2065,2065,2065,2065,0
|
|
20241114,164600,210654675,2065,2065,2065,2065,0
|
|
20241114,164500,210654675,2065,2065,2065,2065,0
|
|
20241114,164400,210654675,2065,2065,2065,2065,0
|
|
20241114,164300,210654675,2065,2065,2065,2065,0
|
|
20241114,164200,210654675,2065,2065,2065,2065,0
|
|
20241114,164100,210654675,2065,2065,2065,2065,0
|
|
20241114,164000,210654675,2065,2065,2065,2065,0
|
|
20241114,163900,210654675,2065,2065,2065,2065,0
|
|
20241114,163800,210654675,2065,2065,2065,2065,0
|
|
20241114,163700,210654675,2065,2065,2065,2065,0
|
|
20241114,163600,210654675,2065,2065,2065,2065,0
|
|
20241114,163500,210654675,2065,2065,2065,2065,0
|
|
20241114,163400,210654675,2065,2065,2065,2065,0
|
|
20241114,163300,210654675,2065,2065,2065,2065,0
|
|
20241114,163200,210654675,2065,2065,2065,2065,0
|
|
20241114,163100,210654675,2065,2065,2065,2065,0
|
|
20241114,163000,210654675,2065,2065,2065,2065,7502
|
|
20241114,162900,195163045,2065,2065,2065,2065,0
|
|
20241114,162800,195163045,2065,2065,2065,2065,0
|
|
20241114,162700,195163045,2065,2065,2065,2065,0
|
|
20241114,162600,195163045,2065,2065,2065,2065,0
|
|
20241114,162500,195163045,2065,2065,2065,2065,0
|
|
20241114,162400,195163045,2065,2065,2065,2065,0
|
|
20241114,162300,195163045,2065,2065,2065,2065,0
|
|
20241114,162200,195163045,2065,2065,2065,2065,0
|
|
20241114,162100,195163045,2065,2065,2065,2065,0
|
|
20241114,162000,195163045,2065,2065,2065,2065,0
|
|
20241114,161900,195163045,2065,2065,2070,2065,49
|
|
20241114,161800,195061845,2065,2070,2070,2065,845
|
|
20241114,161700,193316870,2065,2060,2065,2060,539
|
|
20241114,161600,192204835,2070,2070,2070,2070,0
|
|
20241114,161500,192204835,2070,2070,2070,2070,0
|
|
20241114,161400,192204835,2070,2070,2070,2070,3
|
|
20241114,161300,192198625,2060,2060,2060,2060,200
|
|
20241114,161200,191786625,2070,2070,2070,2070,0
|
|
20241114,161100,191786625,2070,2065,2070,2065,83
|
|
20241114,161000,191615215,2065,2065,2065,2065,477
|
|
20241114,160900,190630210,2065,2065,2065,2065,190
|
|
20241114,160800,190237860,2070,2070,2070,2070,0
|
|
20241114,160700,190237860,2070,2065,2070,2065,2308
|
|
20241114,160600,185471815,2065,2065,2065,2065,40
|
|
20241114,160500,185389215,2075,2075,2075,2075,0
|
|
20241114,160400,185389215,2075,2075,2075,2065,18
|
|
20241114,160300,185351965,2065,2065,2065,2065,90
|
|
20241114,160200,185166115,2075,2075,2075,2075,0
|
|
20241114,160100,185166115,2075,2070,2075,2070,53
|
|
20241114,160000,185056390,2080,2080,2080,2080,0
|
|
20241114,155900,185056390,2080,2080,2080,2080,0
|
|
20241114,155800,185056390,2080,2080,2080,2080,0
|
|
20241114,155700,185056390,2080,2080,2080,2080,3
|
|
20241114,155600,185050150,2065,2065,2080,2065,493
|
|
20241114,155500,184030990,2065,2070,2070,2065,120
|
|
20241114,155400,183782645,2075,2075,2075,2075,0
|
|
20241114,155300,183782645,2075,2075,2075,2075,1
|
|
20241114,155200,183780570,2080,2080,2080,2080,0
|
|
20241114,155100,183780570,2080,2080,2080,2080,0
|
|
20241114,155000,183780570,2080,2075,2080,2075,13
|
|
20241114,154900,183753580,2080,2080,2080,2080,0
|
|
20241114,154800,183753580,2080,2080,2080,2080,0
|
|
20241114,154700,183753580,2080,2080,2080,2080,100
|
|
20241114,154600,183545580,2080,2080,2080,2080,0
|
|
20241114,154500,183545580,2080,2080,2080,2080,0
|
|
20241114,154400,183545580,2080,2080,2080,2080,0
|
|
20241114,154300,183545580,2080,2080,2080,2080,0
|
|
20241114,154200,183545580,2080,2075,2080,2075,183
|
|
20241114,154100,183165840,2080,2075,2080,2075,4
|
|
20241114,154000,183157525,2080,2080,2080,2080,0
|
|
20241114,153900,183157525,2080,2080,2080,2080,10
|
|
20241114,153800,183136725,2065,2065,2065,2065,292
|
|
20241114,153700,182533745,2080,2080,2080,2080,0
|
|
20241114,153600,182533745,2080,2080,2080,2080,0
|
|
20241114,153500,182533745,2080,2080,2080,2080,0
|
|
20241114,153400,182533745,2080,2080,2080,2080,0
|
|
20241114,153300,182533745,2080,2080,2080,2080,0
|
|
20241114,153200,182533745,2080,2070,2080,2070,410
|
|
20241114,153100,181683495,2080,2080,2080,2080,50
|
|
20241114,153000,181579495,2080,2080,2080,2080,400
|
|
20241114,152900,180747495,2080,2080,2080,2080,0
|
|
20241114,152800,180747495,2080,2080,2080,2080,2
|
|
20241114,152700,180743335,2080,2080,2080,2080,30
|
|
20241114,152600,180680935,2080,2080,2080,2080,0
|
|
20241114,152500,180680935,2080,2080,2080,2080,30
|
|
20241114,152400,180618535,2080,2080,2080,2080,0
|
|
20241114,152300,180618535,2080,2080,2080,2080,30
|
|
20241114,152200,180556135,2070,2070,2070,2070,2003
|
|
20241114,152100,176409925,2080,2080,2080,2080,2
|
|
20241114,152000,176405765,2080,2065,2080,2065,70
|
|
20241114,151900,176260915,2080,2080,2080,2080,0
|
|
20241114,151800,176260915,2080,2080,2080,2080,50
|
|
20241114,151700,176156915,2080,2080,2080,2080,0
|
|
20241114,151600,176156915,2080,2075,2080,2075,1679
|
|
20241114,151500,172672965,2075,2075,2075,2075,44
|
|
20241114,151400,172581665,2075,2075,2075,2075,300
|
|
20241114,151300,171959165,2075,2075,2075,2075,0
|
|
20241114,151200,171959165,2075,2070,2075,2070,97
|
|
20241114,151100,171758065,2070,2070,2070,2070,196
|
|
20241114,151000,171352345,2070,2070,2070,2070,50
|
|
20241114,150900,171248845,2070,2070,2070,2065,35
|
|
20241114,150800,171176535,2070,2070,2075,2070,21
|
|
20241114,150700,171133050,2075,2075,2075,2070,52
|
|
20241114,150600,171025275,2075,2075,2075,2075,100
|
|
20241114,150500,170817775,2070,2070,2070,2070,159
|
|
20241114,150400,170488645,2075,2075,2075,2075,1
|
|
20241114,150300,170486570,2080,2080,2080,2080,3
|
|
20241114,150200,170480330,2060,2065,2065,2060,3079
|
|
20241114,150100,164131540,2080,2070,2080,2065,1203
|
|
20241114,150000,161646800,2080,2080,2080,2080,0
|
|
20241114,145900,161646800,2080,2065,2080,2065,1017
|
|
20241114,145800,159546635,2070,2075,2080,2070,1890
|
|
20241114,145700,155629880,2080,2080,2080,2075,178
|
|
20241114,145600,155260475,2075,2080,2080,2075,2334
|
|
20241114,145500,150417255,2085,2080,2085,2080,149
|
|
20241114,145400,150107320,2080,2080,2080,2080,501
|
|
20241114,145300,149065240,2080,2080,2085,2080,65
|
|
20241114,145200,148930025,2085,2085,2085,2085,0
|
|
20241114,145100,148930025,2085,2085,2085,2085,0
|
|
20241114,145000,148930025,2085,2085,2085,2085,1
|
|
20241114,144900,148927940,2085,2080,2085,2080,643
|
|
20241114,144800,147590485,2080,2080,2080,2080,300
|
|
20241114,144700,146966485,2080,2080,2080,2080,337
|
|
20241114,144600,146265525,2075,2075,2075,2075,148
|
|
20241114,144500,145958425,2080,2075,2080,2075,103
|
|
20241114,144400,145744685,2080,2080,2080,2080,1
|
|
20241114,144300,145742605,2080,2085,2085,2080,230
|
|
20241114,144200,145264055,2085,2080,2085,2080,151
|
|
20241114,144100,144949795,2085,2080,2085,2080,16
|
|
20241114,144000,144916500,2085,2080,2085,2080,195
|
|
20241114,143900,144510875,2080,2075,2080,2075,305
|
|
20241114,143800,143876975,2080,2080,2080,2080,5
|
|
20241114,143700,143866575,2080,2080,2080,2080,300
|
|
20241114,143600,143242575,2090,2080,2090,2080,111
|
|
20241114,143500,143011350,2080,2085,2090,2080,135
|
|
20241114,143400,142729870,2085,2080,2085,2080,283
|
|
20241114,143300,142141205,2080,2080,2090,2080,537
|
|
20241114,143200,141024195,2080,2090,2090,2080,260
|
|
20241114,143100,140483295,2080,2080,2090,2080,410
|
|
20241114,143000,139630395,2080,2080,2080,2080,67
|
|
20241114,142900,139491035,2090,2090,2090,2090,0
|
|
20241114,142800,139491035,2090,2090,2090,2090,0
|
|
20241114,142700,139491035,2090,2090,2090,2090,0
|
|
20241114,142600,139491035,2090,2090,2090,2090,900
|
|
20241114,142500,137610035,2095,2095,2095,2095,0
|
|
20241114,142400,137610035,2095,2095,2095,2095,0
|
|
20241114,142300,137610035,2095,2095,2095,2095,0
|
|
20241114,142200,137610035,2095,2080,2095,2080,10
|
|
20241114,142100,137589160,2095,2080,2095,2075,1223
|
|
20241114,142000,135048890,2095,2080,2095,2080,3007
|
|
20241114,141900,128764255,2090,2090,2090,2090,100
|
|
20241114,141800,128555255,2090,2090,2090,2090,0
|
|
20241114,141700,128555255,2090,2085,2090,2080,349
|
|
20241114,141600,127827575,2085,2085,2085,2085,0
|
|
20241114,141500,127827575,2085,2080,2085,2080,1275
|
|
20241114,141400,125175550,2080,2080,2080,2080,0
|
|
20241114,141300,125175550,2080,2080,2080,2080,67
|
|
20241114,141200,125036190,2090,2090,2090,2090,0
|
|
20241114,141100,125036190,2090,2090,2090,2090,0
|
|
20241114,141000,125036190,2090,2090,2090,2090,0
|
|
20241114,140900,125036190,2090,2090,2090,2090,0
|
|
20241114,140800,125036190,2090,2080,2090,2080,102
|
|
20241114,140700,124824000,2090,2080,2090,2080,21
|
|
20241114,140600,124780210,2080,2090,2090,2080,12
|
|
20241114,140500,124755190,2090,2090,2090,2090,0
|
|
20241114,140400,124755190,2090,2080,2090,2080,3485
|
|
20241114,140300,117506340,2090,2090,2090,2090,0
|
|
20241114,140200,117506340,2090,2090,2090,2090,0
|
|
20241114,140100,117506340,2090,2090,2090,2090,0
|
|
20241114,140000,117506340,2090,2090,2090,2090,5
|
|
20241114,135900,117495890,2085,2085,2085,2085,0
|
|
20241114,135800,117495890,2085,2085,2085,2085,120
|
|
20241114,135700,117245690,2090,2090,2090,2090,0
|
|
20241114,135600,117245690,2090,2090,2090,2090,0
|
|
20241114,135500,117245690,2090,2090,2090,2090,0
|
|
20241114,135400,117245690,2090,2090,2090,2090,1
|
|
20241114,135300,117243600,2090,2090,2090,2090,5
|
|
20241114,135200,117233150,2090,2090,2090,2090,0
|
|
20241114,135100,117233150,2090,2090,2090,2090,0
|
|
20241114,135000,117233150,2090,2090,2090,2090,5
|
|
20241114,134900,117222700,2090,2085,2090,2085,9
|
|
20241114,134800,117203915,2085,2085,2085,2085,358
|
|
20241114,134700,116457485,2095,2095,2095,2095,0
|
|
20241114,134600,116457485,2095,2095,2095,2095,0
|
|
20241114,134500,116457485,2095,2095,2095,2095,0
|
|
20241114,134400,116457485,2095,2095,2095,2095,5
|
|
20241114,134300,116447010,2090,2090,2090,2090,0
|
|
20241114,134200,116447010,2090,2090,2090,2090,480
|
|
20241114,134100,115443810,2090,2090,2090,2090,0
|
|
20241114,134000,115443810,2090,2090,2090,2090,0
|
|
20241114,133900,115443810,2090,2090,2090,2090,1
|
|
20241114,133800,115441720,2095,2095,2095,2095,0
|
|
20241114,133700,115441720,2095,2095,2095,2095,0
|
|
20241114,133600,115441720,2095,2095,2095,2095,0
|
|
20241114,133500,115441720,2095,2095,2095,2095,0
|
|
20241114,133400,115441720,2095,2095,2095,2095,0
|
|
20241114,133300,115441720,2095,2095,2095,2095,0
|
|
20241114,133200,115441720,2095,2095,2095,2095,0
|
|
20241114,133100,115441720,2095,2095,2095,2095,0
|
|
20241114,133000,115441720,2095,2095,2095,2095,0
|
|
20241114,132900,115441720,2095,2095,2095,2095,0
|
|
20241114,132800,115441720,2095,2095,2095,2095,0
|
|
20241114,132700,115441720,2095,2095,2095,2095,0
|
|
20241114,132600,115441720,2095,2095,2095,2095,0
|
|
20241114,132500,115441720,2095,2095,2095,2095,0
|
|
20241114,132400,115441720,2095,2095,2095,2095,0
|
|
20241114,132300,115441720,2095,2095,2095,2095,852
|
|
20241114,132200,113656780,2095,2095,2095,2095,100
|
|
20241114,132100,113447280,2095,2095,2095,2095,0
|
|
20241114,132000,113447280,2095,2095,2095,2095,0
|
|
20241114,131900,113447280,2095,2095,2095,2095,0
|
|
20241114,131800,113447280,2095,2095,2095,2095,0
|
|
20241114,131700,113447280,2095,2095,2095,2095,0
|
|
20241114,131600,113447280,2095,2095,2095,2095,0
|
|
20241114,131500,113447280,2095,2095,2095,2095,0
|
|
20241114,131400,113447280,2095,2095,2095,2095,5
|
|
20241114,131300,113436805,2090,2090,2090,2090,0
|
|
20241114,131200,113436805,2090,2090,2090,2090,638
|
|
20241114,131100,112103385,2090,2090,2090,2090,0
|
|
20241114,131000,112103385,2090,2085,2090,2085,205
|
|
20241114,130900,111675935,2095,2095,2095,2095,0
|
|
20241114,130800,111675935,2095,2095,2095,2095,0
|
|
20241114,130700,111675935,2095,2095,2095,2095,0
|
|
20241114,130600,111675935,2095,2095,2095,2095,0
|
|
20241114,130500,111675935,2095,2095,2095,2095,0
|
|
20241114,130400,111675935,2095,2095,2095,2095,0
|
|
20241114,130300,111675935,2095,2090,2095,2090,505
|
|
20241114,130200,110620460,2090,2085,2090,2085,76
|
|
20241114,130100,110461975,2080,2085,2085,2080,746
|
|
20241114,130000,108906775,2090,2090,2090,2090,174
|
|
20241114,125900,108543115,2095,2095,2095,2095,0
|
|
20241114,125800,108543115,2095,2095,2095,2095,2
|
|
20241114,125700,108538925,2095,2095,2095,2095,0
|
|
20241114,125600,108538925,2095,2095,2095,2095,0
|
|
20241114,125500,108538925,2095,2095,2095,2095,1
|
|
20241114,125400,108536830,2095,2095,2095,2095,0
|
|
20241114,125300,108536830,2095,2095,2095,2095,0
|
|
20241114,125200,108536830,2095,2095,2095,2095,0
|
|
20241114,125100,108536830,2095,2095,2095,2095,1
|
|
20241114,125000,108534735,2095,2095,2095,2095,5
|
|
20241114,124900,108524260,2090,2090,2090,2090,10
|
|
20241114,124800,108503360,2095,2095,2095,2095,1
|
|
20241114,124700,108501265,2090,2090,2090,2090,67
|
|
20241114,124600,108361235,2100,2100,2100,2100,5
|
|
20241114,124500,108350735,2100,2100,2100,2100,0
|
|
20241114,124400,108350735,2100,2100,2100,2100,0
|
|
20241114,124300,108350735,2100,2080,2100,2080,2
|
|
20241114,124200,108346555,2100,2080,2100,2080,193
|
|
20241114,124100,107945015,2100,2095,2100,2095,178
|
|
20241114,124000,107571815,2095,2095,2095,2095,250
|
|
20241114,123900,107048065,2095,2095,2095,2095,0
|
|
20241114,123800,107048065,2095,2090,2095,2090,63
|
|
20241114,123700,106916270,2090,2090,2090,2090,53
|
|
20241114,123600,106805500,2090,2090,2090,2090,0
|
|
20241114,123500,106805500,2090,2090,2090,2090,0
|
|
20241114,123400,106805500,2090,2090,2090,2090,0
|
|
20241114,123300,106805500,2090,2090,2090,2090,147
|
|
20241114,123200,106498270,2090,2090,2090,2090,0
|
|
20241114,123100,106498270,2090,2090,2090,2090,0
|
|
20241114,123000,106498270,2090,2090,2090,2090,0
|
|
20241114,122900,106498270,2090,2090,2090,2090,0
|
|
20241114,122800,106498270,2090,2090,2090,2090,0
|
|
20241114,122700,106498270,2090,2080,2090,2080,215
|
|
20241114,122600,106051020,2090,2090,2090,2090,2
|
|
20241114,122500,106046840,2090,2090,2090,2090,0
|
|
20241114,122400,106046840,2090,2090,2090,2090,5
|
|
20241114,122300,106036390,2080,2095,2095,2080,2410
|
|
20241114,122200,101023515,2080,2080,2080,2080,3
|
|
20241114,122100,101017275,2095,2095,2095,2095,0
|
|
20241114,122000,101017275,2095,2095,2095,2095,0
|
|
20241114,121900,101017275,2095,2095,2095,2095,0
|
|
20241114,121800,101017275,2095,2095,2095,2095,0
|
|
20241114,121700,101017275,2095,2095,2095,2095,0
|
|
20241114,121600,101017275,2095,2080,2095,2080,2
|
|
20241114,121500,101013100,2090,2095,2095,2090,6
|
|
20241114,121400,101000555,2090,2090,2090,2090,548
|
|
20241114,121300,99855235,2095,2095,2095,2095,0
|
|
20241114,121200,99855235,2095,2095,2095,2095,5
|
|
20241114,121100,99844760,2090,2090,2090,2090,10
|
|
20241114,121000,99823860,2090,2090,2090,2090,1420
|
|
20241114,120900,96856060,2090,2090,2090,2090,0
|
|
20241114,120800,96856060,2090,2090,2090,2090,0
|
|
20241114,120700,96856060,2090,2090,2090,2090,0
|
|
20241114,120600,96856060,2090,2090,2090,2090,210
|
|
20241114,120500,96417160,2090,2090,2090,2090,0
|
|
20241114,120400,96417160,2090,2085,2090,2085,105
|
|
20241114,120300,96198210,2085,2085,2085,2085,1700
|
|
20241114,120200,92653710,2085,2085,2085,2085,3
|
|
20241114,120100,92647455,2090,2090,2090,2090,0
|
|
20241114,120000,92647455,2090,2090,2090,2090,0
|
|
20241114,115900,92647455,2090,2090,2090,2090,0
|
|
20241114,115800,92647455,2090,2090,2090,2090,5
|
|
20241114,115700,92637005,2085,2080,2085,2080,1689
|
|
20241114,115600,89118545,2080,2080,2080,2080,683
|
|
20241114,115500,87697905,2075,2085,2085,2060,3733
|
|
20241114,115400,79977910,2080,2080,2080,2080,127
|
|
20241114,115300,79713750,2075,2080,2080,2075,2553
|
|
20241114,115200,74412545,2080,2080,2080,2080,259
|
|
20241114,115100,73873825,2080,2080,2080,2080,5
|
|
20241114,115000,73863425,2075,2075,2075,2075,104
|
|
20241114,114900,73647625,2080,2070,2080,2070,403
|
|
20241114,114800,72813385,2070,2080,2080,2070,1388
|
|
20241114,114700,69932345,2080,2100,2100,2065,2242
|
|
20241114,114600,65288130,2080,2100,2100,2080,1324
|
|
20241114,114500,62524010,2090,2090,2090,2090,1000
|
|
20241114,114400,60434010,2095,2085,2095,2085,152
|
|
20241114,114300,60116390,2085,2085,2085,2085,790
|
|
20241114,114200,58469240,2100,2100,2100,2100,0
|
|
20241114,114100,58469240,2100,2100,2100,2100,0
|
|
20241114,114000,58469240,2100,2100,2100,2100,0
|
|
20241114,113900,58469240,2100,2100,2100,2100,0
|
|
20241114,113800,58469240,2100,2100,2100,2100,0
|
|
20241114,113700,58469240,2100,2100,2100,2100,0
|
|
20241114,113600,58469240,2100,2100,2100,2100,4
|
|
20241114,113500,58460840,2085,2085,2085,2085,25
|
|
20241114,113400,58408715,2090,2100,2100,2090,873
|
|
20241114,113300,56584095,2095,2090,2095,2090,367
|
|
20241114,113200,55816585,2100,2100,2100,2100,0
|
|
20241114,113100,55816585,2100,2100,2100,2100,0
|
|
20241114,113000,55816585,2100,2100,2100,2100,0
|
|
20241114,112900,55816585,2100,2100,2100,2100,0
|
|
20241114,112800,55816585,2100,2100,2100,2100,0
|
|
20241114,112700,55816585,2100,2100,2100,2100,0
|
|
20241114,112600,55816585,2100,2100,2100,2100,0
|
|
20241114,112500,55816585,2100,2100,2100,2100,0
|
|
20241114,112400,55816585,2100,2100,2100,2100,0
|
|
20241114,112300,55816585,2100,2100,2100,2100,75
|
|
20241114,112200,55659085,2105,2105,2105,2105,0
|
|
20241114,112100,55659085,2105,2105,2105,2105,0
|
|
20241114,112000,55659085,2105,2105,2105,2105,0
|
|
20241114,111900,55659085,2105,2105,2105,2105,0
|
|
20241114,111800,55659085,2105,2105,2105,2105,0
|
|
20241114,111700,55659085,2105,2105,2105,2105,0
|
|
20241114,111600,55659085,2105,2100,2105,2100,295
|
|
20241114,111500,55039560,2100,2100,2100,2100,1800
|
|
20241114,111400,51259560,2100,2100,2100,2100,5
|
|
20241114,111300,51249060,2100,2095,2100,2095,655
|
|
20241114,111200,49876810,2105,2105,2105,2105,0
|
|
20241114,111100,49876810,2105,2105,2105,2105,0
|
|
20241114,111000,49876810,2105,2105,2105,2105,5
|
|
20241114,110900,49866285,2100,2095,2105,2095,1104
|
|
20241114,110800,47547415,2100,2105,2105,2095,47
|
|
20241114,110700,47448800,2100,2100,2100,2100,0
|
|
20241114,110600,47448800,2100,2100,2100,2100,50
|
|
20241114,110500,47343800,2100,2100,2100,2100,295
|
|
20241114,110400,46724300,2100,2100,2100,2100,27
|
|
20241114,110300,46667600,2110,2110,2110,2110,11
|
|
20241114,110200,46644390,2110,2110,2110,2110,5
|
|
20241114,110100,46633840,2105,2105,2105,2105,1014
|
|
20241114,110000,44499370,2115,2115,2115,2115,0
|
|
20241114,105900,44499370,2115,2115,2115,2115,0
|
|
20241114,105800,44499370,2115,2115,2115,2115,11
|
|
20241114,105700,44476105,2115,2110,2115,2110,1005
|
|
20241114,105600,42355530,2115,2115,2115,2115,97
|
|
20241114,105500,42150375,2110,2110,2110,2110,439
|
|
20241114,105400,41224085,2110,2110,2110,2110,2
|
|
20241114,105300,41219865,2115,2115,2115,2115,5
|
|
20241114,105200,41209290,2110,2110,2110,2110,16
|
|
20241114,105100,41175530,2115,2115,2115,2115,5
|
|
20241114,105000,41164955,2100,2100,2100,2100,50
|
|
20241114,104900,41059955,2115,2115,2115,2115,186
|
|
20241114,104800,40666565,2115,2115,2115,2115,0
|
|
20241114,104700,40666565,2115,2115,2115,2115,0
|
|
20241114,104600,40666565,2115,2100,2115,2100,305
|
|
20241114,104500,40025990,2115,2115,2115,2115,0
|
|
20241114,104400,40025990,2115,2105,2115,2105,154
|
|
20241114,104300,39701515,2105,2100,2105,2100,82
|
|
20241114,104200,39529310,2100,2100,2100,2100,48
|
|
20241114,104100,39428510,2105,2100,2105,2100,7
|
|
20241114,104000,39413785,2105,2105,2105,2095,3
|
|
20241114,103900,39407480,2105,2100,2105,2100,155
|
|
20241114,103800,39081825,2100,2100,2100,2100,0
|
|
20241114,103700,39081825,2100,2110,2110,2100,83
|
|
20241114,103600,38907465,2110,2105,2110,2100,293
|
|
20241114,103500,38292110,2110,2110,2110,2110,300
|
|
20241114,103400,37659110,2110,2110,2110,2110,4
|
|
20241114,103300,37650670,2105,2110,2110,2105,55
|
|
20241114,103200,37534870,2100,2105,2105,2100,150
|
|
20241114,103100,37219865,2115,2115,2115,2115,500
|
|
20241114,103000,36162365,2115,2105,2115,2105,40
|
|
20241114,102900,36078070,2105,2105,2105,2105,0
|
|
20241114,102800,36078070,2105,2100,2105,2100,30
|
|
20241114,102700,36015055,2100,2100,2105,2100,397
|
|
20241114,102600,35181330,2105,2095,2105,2095,167
|
|
20241114,102500,34831435,2095,2110,2110,2095,75
|
|
20241114,102400,34674250,2100,2115,2115,2100,261
|
|
20241114,102300,34125400,2115,2115,2115,2115,5
|
|
20241114,102200,34114825,2100,2100,2100,2100,31
|
|
20241114,102100,34049725,2115,2115,2115,2115,5
|
|
20241114,102000,34039150,2100,2100,2100,2100,125
|
|
20241114,101900,33776650,2115,2115,2115,2115,5
|
|
20241114,101800,33766075,2120,2120,2120,2120,0
|
|
20241114,101700,33766075,2120,2120,2120,2120,0
|
|
20241114,101600,33766075,2120,2110,2120,2110,1042
|
|
20241114,101500,31567225,2115,2110,2115,2110,231
|
|
20241114,101400,31079730,2115,2110,2115,2110,7
|
|
20241114,101300,31064935,2110,2105,2110,2105,1939
|
|
20241114,101200,26974895,2110,2110,2110,2110,0
|
|
20241114,101100,26974895,2110,2110,2110,2110,19
|
|
20241114,101000,26934805,2115,2100,2115,2100,28
|
|
20241114,100900,26875660,2120,2100,2120,2100,975
|
|
20241114,100800,24820155,2095,2090,2095,2090,128
|
|
20241114,100700,24552595,2095,2080,2095,2080,80
|
|
20241114,100600,24385710,2080,2095,2095,2050,7522
|
|
20241114,100500,8826530,2100,2090,2100,2090,60
|
|
20241114,100400,8700920,2100,2095,2100,2095,338
|
|
20241114,100300,7992785,2100,2100,2100,2095,122
|
|
20241114,100200,7736610,2095,2100,2100,2090,209
|
|
20241114,100100,7299720,2100,2090,2100,2090,343
|
|
20241114,100000,6582345,2085,2085,2085,2085,2884
|