647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204400,154109960,2725,2725,2725,2725,367
|
|
20241114,204300,154109960,2725,2725,2725,2725,0
|
|
20241114,204200,154109960,2725,2725,2725,2725,0
|
|
20241114,204100,154109960,2725,2725,2725,2725,0
|
|
20241114,204000,154109960,2725,2725,2725,2725,0
|
|
20241114,203900,154109960,2725,2725,2725,2725,0
|
|
20241114,203800,154109960,2725,2725,2725,2725,0
|
|
20241114,203700,154109960,2725,2725,2725,2725,0
|
|
20241114,203600,154109960,2725,2725,2725,2725,0
|
|
20241114,203500,154109960,2725,2725,2725,2725,0
|
|
20241114,203400,154109960,2725,2725,2725,2725,0
|
|
20241114,203300,154109960,2725,2725,2725,2725,0
|
|
20241114,203200,154109960,2725,2725,2725,2725,0
|
|
20241114,203100,154109960,2725,2725,2725,2725,0
|
|
20241114,203000,154109960,2725,2725,2725,2725,0
|
|
20241114,202900,154109960,2725,2725,2725,2725,0
|
|
20241114,202800,154109960,2725,2725,2725,2725,0
|
|
20241114,202700,154109960,2725,2725,2725,2725,0
|
|
20241114,202600,154109960,2725,2725,2725,2725,0
|
|
20241114,202500,154109960,2725,2725,2725,2725,0
|
|
20241114,202400,154109960,2725,2725,2725,2725,0
|
|
20241114,202300,154109960,2725,2725,2725,2725,0
|
|
20241114,202200,154109960,2725,2725,2725,2725,0
|
|
20241114,202100,154109960,2725,2725,2725,2725,0
|
|
20241114,202000,154109960,2725,2725,2725,2725,0
|
|
20241114,201900,154109960,2725,2725,2725,2725,0
|
|
20241114,201800,154109960,2725,2725,2725,2725,0
|
|
20241114,201700,154109960,2725,2725,2725,2725,0
|
|
20241114,201600,154109960,2725,2725,2725,2725,0
|
|
20241114,201500,154109960,2725,2725,2725,2725,0
|
|
20241114,201400,154109960,2725,2725,2725,2725,367
|
|
20241114,201300,154109960,2725,2725,2725,2725,0
|
|
20241114,201200,154109960,2725,2725,2725,2725,0
|
|
20241114,201100,154109960,2725,2725,2725,2725,0
|
|
20241114,201000,154109960,2725,2725,2725,2725,0
|
|
20241114,200900,154109960,2725,2725,2725,2725,0
|
|
20241114,200800,154109960,2725,2725,2725,2725,0
|
|
20241114,200700,154109960,2725,2725,2725,2725,0
|
|
20241114,200600,154109960,2725,2725,2725,2725,0
|
|
20241114,200500,154109960,2725,2725,2725,2725,0
|
|
20241114,200400,154109960,2725,2725,2725,2725,0
|
|
20241114,200300,154109960,2725,2725,2725,2725,0
|
|
20241114,200200,154109960,2725,2725,2725,2725,0
|
|
20241114,200100,154109960,2725,2725,2725,2725,0
|
|
20241114,200000,154109960,2725,2725,2725,2725,0
|
|
20241114,195900,154109960,2725,2725,2725,2725,0
|
|
20241114,195800,154109960,2725,2725,2725,2725,0
|
|
20241114,195700,154109960,2725,2725,2725,2725,0
|
|
20241114,195600,154109960,2725,2725,2725,2725,0
|
|
20241114,195500,154109960,2725,2725,2725,2725,0
|
|
20241114,195400,154109960,2725,2725,2725,2725,0
|
|
20241114,195300,154109960,2725,2725,2725,2725,0
|
|
20241114,195200,154109960,2725,2725,2725,2725,0
|
|
20241114,195100,154109960,2725,2725,2725,2725,0
|
|
20241114,195000,154109960,2725,2725,2725,2725,0
|
|
20241114,194900,154109960,2725,2725,2725,2725,0
|
|
20241114,194800,154109960,2725,2725,2725,2725,0
|
|
20241114,194700,154109960,2725,2725,2725,2725,0
|
|
20241114,194600,154109960,2725,2725,2725,2725,0
|
|
20241114,194500,154109960,2725,2725,2725,2725,0
|
|
20241114,194400,154109960,2725,2725,2725,2725,367
|
|
20241114,194300,154109960,2725,2725,2725,2725,0
|
|
20241114,194200,154109960,2725,2725,2725,2725,0
|
|
20241114,194100,154109960,2725,2725,2725,2725,0
|
|
20241114,194000,154109960,2725,2725,2725,2725,0
|
|
20241114,193900,154109960,2725,2725,2725,2725,0
|
|
20241114,193800,154109960,2725,2725,2725,2725,0
|
|
20241114,193700,154109960,2725,2725,2725,2725,0
|
|
20241114,193600,154109960,2725,2725,2725,2725,0
|
|
20241114,193500,154109960,2725,2725,2725,2725,0
|
|
20241114,193400,154109960,2725,2725,2725,2725,0
|
|
20241114,193300,154109960,2725,2725,2725,2725,0
|
|
20241114,193200,154109960,2725,2725,2725,2725,0
|
|
20241114,193100,154109960,2725,2725,2725,2725,0
|
|
20241114,193000,154109960,2725,2725,2725,2725,0
|
|
20241114,192900,154109960,2725,2725,2725,2725,0
|
|
20241114,192800,154109960,2725,2725,2725,2725,0
|
|
20241114,192700,154109960,2725,2725,2725,2725,0
|
|
20241114,192600,154109960,2725,2725,2725,2725,0
|
|
20241114,192500,154109960,2725,2725,2725,2725,0
|
|
20241114,192400,154109960,2725,2725,2725,2725,0
|
|
20241114,192300,154109960,2725,2725,2725,2725,0
|
|
20241114,192200,154109960,2725,2725,2725,2725,0
|
|
20241114,192100,154109960,2725,2725,2725,2725,0
|
|
20241114,192000,154109960,2725,2725,2725,2725,0
|
|
20241114,191900,154109960,2725,2725,2725,2725,0
|
|
20241114,191800,154109960,2725,2725,2725,2725,0
|
|
20241114,191700,154109960,2725,2725,2725,2725,0
|
|
20241114,191600,154109960,2725,2725,2725,2725,0
|
|
20241114,191500,154109960,2725,2725,2725,2725,0
|
|
20241114,191400,154109960,2725,2725,2725,2725,367
|
|
20241114,191300,154109960,2725,2725,2725,2725,0
|
|
20241114,191200,154109960,2725,2725,2725,2725,0
|
|
20241114,191100,154109960,2725,2725,2725,2725,0
|
|
20241114,191000,154109960,2725,2725,2725,2725,0
|
|
20241114,190900,154109960,2725,2725,2725,2725,0
|
|
20241114,190800,154109960,2725,2725,2725,2725,0
|
|
20241114,190700,154109960,2725,2725,2725,2725,0
|
|
20241114,190600,154109960,2725,2725,2725,2725,0
|
|
20241114,190500,154109960,2725,2725,2725,2725,0
|
|
20241114,190400,154109960,2725,2725,2725,2725,0
|
|
20241114,190300,154109960,2725,2725,2725,2725,0
|
|
20241114,190200,154109960,2725,2725,2725,2725,0
|
|
20241114,190100,154109960,2725,2725,2725,2725,0
|
|
20241114,190000,154109960,2725,2725,2725,2725,0
|
|
20241114,185900,154109960,2725,2725,2725,2725,0
|
|
20241114,185800,154109960,2725,2725,2725,2725,0
|
|
20241114,185700,154109960,2725,2725,2725,2725,0
|
|
20241114,185600,154109960,2725,2725,2725,2725,0
|
|
20241114,185500,154109960,2725,2725,2725,2725,0
|
|
20241114,185400,154109960,2725,2725,2725,2725,0
|
|
20241114,185300,154109960,2725,2725,2725,2725,0
|
|
20241114,185200,154109960,2725,2725,2725,2725,0
|
|
20241114,185100,154109960,2725,2725,2725,2725,0
|
|
20241114,185000,154109960,2725,2725,2725,2725,0
|
|
20241114,184900,154109960,2725,2725,2725,2725,0
|
|
20241114,184800,154109960,2725,2725,2725,2725,0
|
|
20241114,184700,154109960,2725,2725,2725,2725,0
|
|
20241114,184600,154109960,2725,2725,2725,2725,0
|
|
20241114,184500,154109960,2725,2725,2725,2725,0
|
|
20241114,184400,154109960,2725,2725,2725,2725,367
|
|
20241114,184300,154109960,2725,2725,2725,2725,0
|
|
20241114,184200,154109960,2725,2725,2725,2725,0
|
|
20241114,184100,154109960,2725,2725,2725,2725,0
|
|
20241114,184000,154109960,2725,2725,2725,2725,0
|
|
20241114,183900,154109960,2725,2725,2725,2725,0
|
|
20241114,183800,154109960,2725,2725,2725,2725,0
|
|
20241114,183700,154109960,2725,2725,2725,2725,0
|
|
20241114,183600,154109960,2725,2725,2725,2725,0
|
|
20241114,183500,154109960,2725,2725,2725,2725,0
|
|
20241114,183400,154109960,2725,2725,2725,2725,0
|
|
20241114,183300,154109960,2725,2725,2725,2725,0
|
|
20241114,183200,154109960,2725,2725,2725,2725,0
|
|
20241114,183100,154109960,2725,2725,2725,2725,0
|
|
20241114,183000,154109960,2725,2725,2725,2725,0
|
|
20241114,182900,154109960,2725,2725,2725,2725,0
|
|
20241114,182800,154109960,2725,2725,2725,2725,0
|
|
20241114,182700,154109960,2725,2725,2725,2725,0
|
|
20241114,182600,154109960,2725,2725,2725,2725,0
|
|
20241114,182500,154109960,2725,2725,2725,2725,0
|
|
20241114,182400,154109960,2725,2725,2725,2725,0
|
|
20241114,182300,154109960,2725,2725,2725,2725,0
|
|
20241114,182200,154109960,2725,2725,2725,2725,0
|
|
20241114,182100,154109960,2725,2725,2725,2725,0
|
|
20241114,182000,154109960,2725,2725,2725,2725,0
|
|
20241114,181900,154109960,2725,2725,2725,2725,0
|
|
20241114,181800,154109960,2725,2725,2725,2725,0
|
|
20241114,181700,154109960,2725,2725,2725,2725,0
|
|
20241114,181600,154109960,2725,2725,2725,2725,0
|
|
20241114,181500,154109960,2725,2725,2725,2725,0
|
|
20241114,181400,154109960,2725,2725,2725,2725,367
|
|
20241114,181300,154109960,2725,2725,2725,2725,0
|
|
20241114,181200,154109960,2725,2725,2725,2725,0
|
|
20241114,181100,154109960,2725,2725,2725,2725,0
|
|
20241114,181000,154109960,2725,2725,2725,2725,0
|
|
20241114,180900,154109960,2725,2725,2725,2725,0
|
|
20241114,180800,154109960,2725,2725,2725,2725,0
|
|
20241114,180700,154109960,2725,2725,2725,2725,0
|
|
20241114,180600,154109960,2725,2725,2725,2725,0
|
|
20241114,180500,154109960,2725,2725,2725,2725,0
|
|
20241114,180400,154109960,2725,2725,2725,2725,0
|
|
20241114,180300,154109960,2725,2725,2725,2725,0
|
|
20241114,180200,154109960,2725,2725,2725,2725,0
|
|
20241114,180100,154109960,2725,2725,2725,2725,0
|
|
20241114,180000,154109960,2725,2725,2725,2725,0
|
|
20241114,175900,154109960,2725,2725,2725,2725,0
|
|
20241114,175800,154109960,2725,2725,2725,2725,0
|
|
20241114,175700,154109960,2725,2725,2725,2725,0
|
|
20241114,175600,154109960,2725,2725,2725,2725,0
|
|
20241114,175500,154109960,2725,2725,2725,2725,0
|
|
20241114,175400,154109960,2725,2725,2725,2725,0
|
|
20241114,175300,154109960,2725,2725,2725,2725,0
|
|
20241114,175200,154109960,2725,2725,2725,2725,0
|
|
20241114,175100,154109960,2725,2725,2725,2725,0
|
|
20241114,175000,154109960,2725,2725,2725,2725,0
|
|
20241114,174900,154109960,2725,2725,2725,2725,0
|
|
20241114,174800,154109960,2725,2725,2725,2725,0
|
|
20241114,174700,154109960,2725,2725,2725,2725,0
|
|
20241114,174600,154109960,2725,2725,2725,2725,0
|
|
20241114,174500,154109960,2725,2725,2725,2725,0
|
|
20241114,174400,154109960,2725,2725,2725,2725,367
|
|
20241114,174300,154109960,2725,2725,2725,2725,0
|
|
20241114,174200,154109960,2725,2725,2725,2725,0
|
|
20241114,174100,154109960,2725,2725,2725,2725,0
|
|
20241114,174000,154109960,2725,2725,2725,2725,0
|
|
20241114,173900,154109960,2725,2725,2725,2725,0
|
|
20241114,173800,154109960,2725,2725,2725,2725,0
|
|
20241114,173700,154109960,2725,2725,2725,2725,0
|
|
20241114,173600,154109960,2725,2725,2725,2725,0
|
|
20241114,173500,154109960,2725,2725,2725,2725,0
|
|
20241114,173400,154109960,2725,2725,2725,2725,0
|
|
20241114,173300,154109960,2725,2725,2725,2725,0
|
|
20241114,173200,154109960,2725,2725,2725,2725,0
|
|
20241114,173100,154109960,2725,2725,2725,2725,0
|
|
20241114,173000,154109960,2725,2725,2725,2725,0
|
|
20241114,172900,154109960,2725,2725,2725,2725,0
|
|
20241114,172800,154109960,2725,2725,2725,2725,0
|
|
20241114,172700,154109960,2725,2725,2725,2725,0
|
|
20241114,172600,154109960,2725,2725,2725,2725,0
|
|
20241114,172500,154109960,2725,2725,2725,2725,0
|
|
20241114,172400,154109960,2725,2725,2725,2725,0
|
|
20241114,172300,154109960,2725,2725,2725,2725,0
|
|
20241114,172200,154109960,2725,2725,2725,2725,0
|
|
20241114,172100,154109960,2725,2725,2725,2725,0
|
|
20241114,172000,154109960,2725,2725,2725,2725,0
|
|
20241114,171900,154109960,2725,2725,2725,2725,0
|
|
20241114,171800,154109960,2725,2725,2725,2725,0
|
|
20241114,171700,154109960,2725,2725,2725,2725,0
|
|
20241114,171600,154109960,2725,2725,2725,2725,0
|
|
20241114,171500,154109960,2725,2725,2725,2725,0
|
|
20241114,171400,154109960,2725,2725,2725,2725,367
|
|
20241114,171300,154109960,2725,2725,2725,2725,0
|
|
20241114,171200,154109960,2725,2725,2725,2725,0
|
|
20241114,171100,154109960,2725,2725,2725,2725,0
|
|
20241114,171000,154109960,2725,2725,2725,2725,0
|
|
20241114,170900,154109960,2725,2725,2725,2725,0
|
|
20241114,170800,154109960,2725,2725,2725,2725,0
|
|
20241114,170700,154109960,2725,2725,2725,2725,0
|
|
20241114,170600,154109960,2725,2725,2725,2725,0
|
|
20241114,170500,154109960,2725,2725,2725,2725,0
|
|
20241114,170400,154109960,2725,2725,2725,2725,0
|
|
20241114,170300,154109960,2725,2725,2725,2725,0
|
|
20241114,170200,154109960,2725,2725,2725,2725,0
|
|
20241114,170100,154109960,2725,2725,2725,2725,0
|
|
20241114,170000,154109960,2725,2725,2725,2725,0
|
|
20241114,165900,154109960,2725,2725,2725,2725,0
|
|
20241114,165800,154109960,2725,2725,2725,2725,0
|
|
20241114,165700,154109960,2725,2725,2725,2725,0
|
|
20241114,165600,154109960,2725,2725,2725,2725,0
|
|
20241114,165500,154109960,2725,2725,2725,2725,0
|
|
20241114,165400,154109960,2725,2725,2725,2725,0
|
|
20241114,165300,154109960,2725,2725,2725,2725,0
|
|
20241114,165200,154109960,2725,2725,2725,2725,0
|
|
20241114,165100,154109960,2725,2725,2725,2725,0
|
|
20241114,165000,154109960,2725,2725,2725,2725,0
|
|
20241114,164900,154109960,2725,2725,2725,2725,0
|
|
20241114,164800,154109960,2725,2725,2725,2725,0
|
|
20241114,164700,154109960,2725,2725,2725,2725,0
|
|
20241114,164600,154109960,2725,2725,2725,2725,0
|
|
20241114,164500,154109960,2725,2725,2725,2725,0
|
|
20241114,164400,154109960,2725,2725,2725,2725,367
|
|
20241114,164300,154109960,2725,2725,2725,2725,0
|
|
20241114,164200,154109960,2725,2725,2725,2725,0
|
|
20241114,164100,154109960,2725,2725,2725,2725,0
|
|
20241114,164000,154109960,2725,2725,2725,2725,0
|
|
20241114,163900,154109960,2725,2725,2725,2725,0
|
|
20241114,163800,154109960,2725,2725,2725,2725,0
|
|
20241114,163700,154109960,2725,2725,2725,2725,0
|
|
20241114,163600,154109960,2725,2725,2725,2725,0
|
|
20241114,163500,154109960,2725,2725,2725,2725,0
|
|
20241114,163400,154109960,2725,2725,2725,2725,0
|
|
20241114,163300,154109960,2725,2725,2725,2725,0
|
|
20241114,163200,154109960,2725,2725,2725,2725,0
|
|
20241114,163100,154109960,2725,2725,2725,2725,0
|
|
20241114,163000,154109960,2725,2725,2725,2725,367
|
|
20241114,162900,153109885,2745,2745,2745,2745,0
|
|
20241114,162800,153109885,2745,2745,2745,2745,0
|
|
20241114,162700,153109885,2745,2745,2745,2745,0
|
|
20241114,162600,153109885,2745,2745,2745,2745,0
|
|
20241114,162500,153109885,2745,2745,2745,2745,0
|
|
20241114,162400,153109885,2745,2745,2745,2745,0
|
|
20241114,162300,153109885,2745,2745,2745,2745,0
|
|
20241114,162200,153109885,2745,2745,2745,2745,0
|
|
20241114,162100,153109885,2745,2745,2745,2745,0
|
|
20241114,162000,153109885,2745,2745,2745,2745,0
|
|
20241114,161900,153109885,2745,2745,2745,2745,0
|
|
20241114,161800,153109885,2745,2745,2745,2745,2
|
|
20241114,161700,153104395,2745,2745,2745,2745,500
|
|
20241114,161600,151731895,2725,2725,2725,2725,147
|
|
20241114,161500,151331320,2720,2720,2720,2720,33
|
|
20241114,161400,151241560,2725,2725,2725,2725,3
|
|
20241114,161300,151233385,2725,2725,2725,2725,505
|
|
20241114,161200,149857260,2730,2730,2730,2730,8
|
|
20241114,161100,149835420,2735,2735,2735,2735,0
|
|
20241114,161000,149835420,2735,2735,2735,2735,0
|
|
20241114,160900,149835420,2735,2735,2735,2735,0
|
|
20241114,160800,149835420,2735,2735,2735,2735,0
|
|
20241114,160700,149835420,2735,2735,2735,2735,0
|
|
20241114,160600,149835420,2735,2735,2735,2735,0
|
|
20241114,160500,149835420,2735,2735,2735,2735,0
|
|
20241114,160400,149835420,2735,2735,2735,2735,0
|
|
20241114,160300,149835420,2735,2735,2735,2735,65
|
|
20241114,160200,149657645,2745,2745,2745,2745,0
|
|
20241114,160100,149657645,2745,2745,2745,2745,0
|
|
20241114,160000,149657645,2745,2745,2745,2745,0
|
|
20241114,155900,149657645,2745,2745,2745,2745,55
|
|
20241114,155800,149506670,2750,2750,2750,2750,1
|
|
20241114,155700,149503920,2740,2740,2740,2740,200
|
|
20241114,155600,148955920,2740,2740,2740,2740,50
|
|
20241114,155500,148818920,2740,2750,2750,2740,295
|
|
20241114,155400,148010220,2740,2740,2740,2740,0
|
|
20241114,155300,148010220,2740,2740,2740,2740,150
|
|
20241114,155200,147599220,2750,2750,2750,2750,135
|
|
20241114,155100,147227970,2750,2735,2750,2735,223
|
|
20241114,155000,146615765,2725,2725,2725,2725,0
|
|
20241114,154900,146615765,2725,2725,2725,2725,0
|
|
20241114,154800,146615765,2725,2725,2725,2725,0
|
|
20241114,154700,146615765,2725,2725,2725,2725,0
|
|
20241114,154600,146615765,2725,2725,2725,2725,0
|
|
20241114,154500,146615765,2725,2725,2725,2725,51
|
|
20241114,154400,146476790,2725,2725,2725,2725,0
|
|
20241114,154300,146476790,2725,2725,2725,2725,0
|
|
20241114,154200,146476790,2725,2725,2725,2725,0
|
|
20241114,154100,146476790,2725,2725,2725,2725,0
|
|
20241114,154000,146476790,2725,2725,2725,2725,1
|
|
20241114,153900,146474065,2725,2725,2725,2725,0
|
|
20241114,153800,146474065,2725,2725,2725,2725,30
|
|
20241114,153700,146392315,2725,2725,2725,2725,0
|
|
20241114,153600,146392315,2725,2725,2725,2725,10
|
|
20241114,153500,146365065,2730,2730,2730,2730,0
|
|
20241114,153400,146365065,2730,2730,2730,2730,0
|
|
20241114,153300,146365065,2730,2730,2730,2730,0
|
|
20241114,153200,146365065,2730,2730,2730,2730,3
|
|
20241114,153100,146356875,2755,2755,2755,2755,0
|
|
20241114,153000,146356875,2755,2755,2755,2755,0
|
|
20241114,152900,146356875,2755,2755,2755,2755,100
|
|
20241114,152800,146081375,2755,2755,2755,2755,0
|
|
20241114,152700,146081375,2755,2755,2755,2755,0
|
|
20241114,152600,146081375,2755,2755,2755,2755,0
|
|
20241114,152500,146081375,2755,2755,2755,2755,0
|
|
20241114,152400,146081375,2755,2755,2755,2755,0
|
|
20241114,152300,146081375,2755,2755,2755,2755,0
|
|
20241114,152200,146081375,2755,2755,2755,2755,100
|
|
20241114,152100,145805875,2755,2755,2755,2755,0
|
|
20241114,152000,145805875,2755,2755,2755,2755,10
|
|
20241114,151900,145778325,2755,2740,2755,2740,39
|
|
20241114,151800,145671300,2735,2735,2735,2735,1
|
|
20241114,151700,145668565,2740,2740,2740,2740,0
|
|
20241114,151600,145668565,2740,2740,2740,2740,0
|
|
20241114,151500,145668565,2740,2740,2740,2740,0
|
|
20241114,151400,145668565,2740,2720,2740,2720,93
|
|
20241114,151300,145415545,2715,2715,2715,2715,0
|
|
20241114,151200,145415545,2715,2715,2715,2715,0
|
|
20241114,151100,145415545,2715,2715,2715,2715,0
|
|
20241114,151000,145415545,2715,2720,2720,2715,100
|
|
20241114,150900,145144040,2715,2725,2725,2715,600
|
|
20241114,150800,143513940,2725,2730,2730,2725,592
|
|
20241114,150700,141900230,2740,2740,2740,2740,100
|
|
20241114,150600,141626230,2740,2740,2740,2740,0
|
|
20241114,150500,141626230,2740,2740,2740,2740,50
|
|
20241114,150400,141489230,2740,2740,2740,2740,1
|
|
20241114,150300,141486490,2730,2730,2730,2730,100
|
|
20241114,150200,141213490,2735,2735,2735,2735,2
|
|
20241114,150100,141208020,2735,2735,2735,2735,300
|
|
20241114,150000,140387520,2735,2735,2735,2735,0
|
|
20241114,145900,140387520,2735,2735,2735,2735,200
|
|
20241114,145800,139840520,2735,2735,2735,2735,0
|
|
20241114,145700,139840520,2735,2735,2735,2735,0
|
|
20241114,145600,139840520,2735,2735,2735,2735,0
|
|
20241114,145500,139840520,2735,2735,2735,2735,2
|
|
20241114,145400,139835050,2735,2735,2735,2735,409
|
|
20241114,145300,138716435,2755,2755,2755,2755,23
|
|
20241114,145200,138653070,2755,2755,2755,2755,0
|
|
20241114,145100,138653070,2755,2755,2755,2755,30
|
|
20241114,145000,138570420,2735,2735,2735,2735,163
|
|
20241114,144900,138124615,2735,2735,2735,2735,300
|
|
20241114,144800,137304115,2735,2735,2735,2735,0
|
|
20241114,144700,137304115,2735,2735,2735,2735,383
|
|
20241114,144600,136256610,2735,2735,2735,2735,0
|
|
20241114,144500,136256610,2735,2740,2740,2735,1097
|
|
20241114,144400,133255810,2765,2765,2765,2765,0
|
|
20241114,144300,133255810,2765,2765,2765,2765,0
|
|
20241114,144200,133255810,2765,2765,2765,2765,0
|
|
20241114,144100,133255810,2765,2765,2765,2765,0
|
|
20241114,144000,133255810,2765,2765,2765,2765,14
|
|
20241114,143900,133217100,2770,2770,2770,2770,0
|
|
20241114,143800,133217100,2770,2770,2770,2770,0
|
|
20241114,143700,133217100,2770,2770,2770,2770,0
|
|
20241114,143600,133217100,2770,2770,2770,2770,0
|
|
20241114,143500,133217100,2770,2760,2770,2760,200
|
|
20241114,143400,132663605,2735,2755,2755,2735,7094
|
|
20241114,143300,113178630,2760,2760,2760,2760,1000
|
|
20241114,143200,110418630,2760,2760,2760,2760,0
|
|
20241114,143100,110418630,2760,2760,2760,2760,100
|
|
20241114,143000,110142630,2755,2755,2755,2755,0
|
|
20241114,142900,110142630,2755,2755,2755,2755,0
|
|
20241114,142800,110142630,2755,2755,2755,2755,0
|
|
20241114,142700,110142630,2755,2755,2755,2755,0
|
|
20241114,142600,110142630,2755,2755,2755,2755,32
|
|
20241114,142500,110054470,2760,2760,2760,2760,39
|
|
20241114,142400,109946830,2760,2760,2760,2760,115
|
|
20241114,142300,109629430,2765,2765,2765,2765,0
|
|
20241114,142200,109629430,2765,2765,2765,2765,0
|
|
20241114,142100,109629430,2765,2765,2765,2765,0
|
|
20241114,142000,109629430,2765,2770,2770,2765,81
|
|
20241114,141900,109405245,2765,2765,2765,2765,0
|
|
20241114,141800,109405245,2765,2765,2765,2765,14
|
|
20241114,141700,109366535,2765,2765,2765,2765,0
|
|
20241114,141600,109366535,2765,2765,2765,2765,0
|
|
20241114,141500,109366535,2765,2765,2765,2765,0
|
|
20241114,141400,109366535,2765,2765,2765,2765,0
|
|
20241114,141300,109366535,2765,2765,2765,2765,0
|
|
20241114,141200,109366535,2765,2765,2765,2765,44
|
|
20241114,141100,109244875,2755,2755,2755,2755,0
|
|
20241114,141000,109244875,2755,2755,2755,2755,0
|
|
20241114,140900,109244875,2755,2755,2755,2755,60
|
|
20241114,140800,109079575,2755,2755,2755,2755,0
|
|
20241114,140700,109079575,2755,2755,2755,2755,0
|
|
20241114,140600,109079575,2755,2755,2755,2755,0
|
|
20241114,140500,109079575,2755,2755,2755,2755,0
|
|
20241114,140400,109079575,2755,2755,2755,2755,0
|
|
20241114,140300,109079575,2755,2755,2755,2755,0
|
|
20241114,140200,109079575,2755,2755,2755,2755,0
|
|
20241114,140100,109079575,2755,2755,2755,2755,0
|
|
20241114,140000,109079575,2755,2755,2755,2755,0
|
|
20241114,135900,109079575,2755,2755,2755,2755,0
|
|
20241114,135800,109079575,2755,2755,2755,2755,0
|
|
20241114,135700,109079575,2755,2755,2755,2755,600
|
|
20241114,135600,107426575,2755,2755,2755,2755,0
|
|
20241114,135500,107426575,2755,2755,2755,2755,0
|
|
20241114,135400,107426575,2755,2755,2755,2755,0
|
|
20241114,135300,107426575,2755,2755,2755,2755,0
|
|
20241114,135200,107426575,2755,2755,2755,2755,48
|
|
20241114,135100,107294335,2755,2755,2755,2755,510
|
|
20241114,135000,105889285,2755,2760,2760,2755,771
|
|
20241114,134900,103761880,2760,2760,2760,2760,1
|
|
20241114,134800,103759120,2765,2775,2775,2765,4140
|
|
20241114,134700,92293560,2775,2775,2775,2775,0
|
|
20241114,134600,92293560,2775,2775,2775,2775,0
|
|
20241114,134500,92293560,2775,2775,2775,2775,0
|
|
20241114,134400,92293560,2775,2775,2775,2775,1400
|
|
20241114,134300,88408560,2775,2775,2775,2775,15
|
|
20241114,134200,88366935,2775,2780,2780,2775,2713
|
|
20241114,134100,80837020,2780,2780,2780,2780,0
|
|
20241114,134000,80837020,2780,2780,2780,2780,0
|
|
20241114,133900,80837020,2780,2780,2780,2780,0
|
|
20241114,133800,80837020,2780,2780,2780,2780,10
|
|
20241114,133700,80809220,2790,2790,2790,2790,0
|
|
20241114,133600,80809220,2790,2790,2790,2790,0
|
|
20241114,133500,80809220,2790,2790,2790,2790,257
|
|
20241114,133400,80092190,2790,2790,2790,2790,0
|
|
20241114,133300,80092190,2790,2790,2790,2790,0
|
|
20241114,133200,80092190,2790,2790,2790,2790,320
|
|
20241114,133100,79199390,2780,2780,2780,2780,0
|
|
20241114,133000,79199390,2780,2780,2780,2780,0
|
|
20241114,132900,79199390,2780,2780,2780,2780,0
|
|
20241114,132800,79199390,2780,2780,2780,2780,0
|
|
20241114,132700,79199390,2780,2780,2780,2780,0
|
|
20241114,132600,79199390,2780,2780,2780,2780,0
|
|
20241114,132500,79199390,2780,2780,2780,2780,0
|
|
20241114,132400,79199390,2780,2780,2780,2780,0
|
|
20241114,132300,79199390,2780,2780,2780,2780,2
|
|
20241114,132200,79193830,2780,2780,2780,2780,0
|
|
20241114,132100,79193830,2780,2780,2780,2780,2
|
|
20241114,132000,79188270,2780,2780,2780,2780,43
|
|
20241114,131900,79068730,2780,2780,2780,2780,0
|
|
20241114,131800,79068730,2780,2780,2780,2780,0
|
|
20241114,131700,79068730,2780,2780,2780,2780,0
|
|
20241114,131600,79068730,2780,2780,2780,2780,151
|
|
20241114,131500,78648950,2780,2780,2780,2780,0
|
|
20241114,131400,78648950,2780,2780,2780,2780,6
|
|
20241114,131300,78632270,2790,2790,2790,2790,0
|
|
20241114,131200,78632270,2790,2790,2790,2790,0
|
|
20241114,131100,78632270,2790,2790,2790,2790,0
|
|
20241114,131000,78632270,2790,2790,2790,2790,0
|
|
20241114,130900,78632270,2790,2790,2790,2790,0
|
|
20241114,130800,78632270,2790,2790,2790,2790,0
|
|
20241114,130700,78632270,2790,2790,2790,2790,201
|
|
20241114,130600,78071480,2775,2775,2775,2775,1
|
|
20241114,130500,78068705,2775,2775,2775,2775,0
|
|
20241114,130400,78068705,2775,2780,2780,2775,5
|
|
20241114,130300,78054815,2775,2775,2775,2775,1
|
|
20241114,130200,78052040,2780,2780,2780,2780,31
|
|
20241114,130100,77965860,2780,2780,2780,2780,0
|
|
20241114,130000,77965860,2780,2790,2790,2780,79
|
|
20241114,125900,77745475,2795,2795,2795,2795,0
|
|
20241114,125800,77745475,2795,2795,2795,2795,0
|
|
20241114,125700,77745475,2795,2795,2795,2795,0
|
|
20241114,125600,77745475,2795,2795,2795,2795,0
|
|
20241114,125500,77745475,2795,2795,2795,2795,0
|
|
20241114,125400,77745475,2795,2795,2795,2795,0
|
|
20241114,125300,77745475,2795,2795,2795,2795,0
|
|
20241114,125200,77745475,2795,2795,2795,2795,0
|
|
20241114,125100,77745475,2795,2795,2795,2795,0
|
|
20241114,125000,77745475,2795,2795,2795,2795,0
|
|
20241114,124900,77745475,2795,2795,2795,2795,0
|
|
20241114,124800,77745475,2795,2795,2795,2795,0
|
|
20241114,124700,77745475,2795,2795,2795,2795,0
|
|
20241114,124600,77745475,2795,2795,2795,2795,355
|
|
20241114,124500,76753250,2800,2800,2800,2800,0
|
|
20241114,124400,76753250,2800,2800,2800,2800,0
|
|
20241114,124300,76753250,2800,2800,2800,2800,0
|
|
20241114,124200,76753250,2800,2800,2800,2800,0
|
|
20241114,124100,76753250,2800,2800,2800,2800,0
|
|
20241114,124000,76753250,2800,2800,2800,2800,10
|
|
20241114,123900,76725250,2800,2800,2800,2800,0
|
|
20241114,123800,76725250,2800,2810,2810,2800,51
|
|
20241114,123700,76582440,2810,2810,2810,2810,0
|
|
20241114,123600,76582440,2810,2810,2810,2810,0
|
|
20241114,123500,76582440,2810,2810,2810,2810,41
|
|
20241114,123400,76467230,2795,2795,2795,2795,0
|
|
20241114,123300,76467230,2795,2795,2795,2795,220
|
|
20241114,123200,75852330,2795,2795,2795,2795,0
|
|
20241114,123100,75852330,2795,2795,2795,2795,0
|
|
20241114,123000,75852330,2795,2795,2795,2795,4
|
|
20241114,122900,75841150,2795,2795,2795,2795,2
|
|
20241114,122800,75835560,2815,2815,2815,2815,0
|
|
20241114,122700,75835560,2815,2815,2815,2815,0
|
|
20241114,122600,75835560,2815,2815,2815,2815,54
|
|
20241114,122500,75683550,2815,2815,2815,2815,0
|
|
20241114,122400,75683550,2815,2815,2815,2815,0
|
|
20241114,122300,75683550,2815,2815,2815,2815,0
|
|
20241114,122200,75683550,2815,2815,2815,2815,0
|
|
20241114,122100,75683550,2815,2815,2815,2815,0
|
|
20241114,122000,75683550,2815,2815,2815,2815,0
|
|
20241114,121900,75683550,2815,2815,2815,2815,0
|
|
20241114,121800,75683550,2815,2815,2815,2815,0
|
|
20241114,121700,75683550,2815,2815,2815,2815,0
|
|
20241114,121600,75683550,2815,2815,2815,2815,0
|
|
20241114,121500,75683550,2815,2815,2815,2815,0
|
|
20241114,121400,75683550,2815,2815,2815,2815,44
|
|
20241114,121300,75559690,2810,2810,2810,2810,3
|
|
20241114,121200,75551260,2810,2810,2810,2810,0
|
|
20241114,121100,75551260,2810,2810,2810,2810,13
|
|
20241114,121000,75514730,2790,2790,2790,2790,0
|
|
20241114,120900,75514730,2790,2790,2790,2790,0
|
|
20241114,120800,75514730,2790,2790,2790,2790,0
|
|
20241114,120700,75514730,2790,2790,2790,2790,0
|
|
20241114,120600,75514730,2790,2790,2790,2790,0
|
|
20241114,120500,75514730,2790,2790,2790,2790,0
|
|
20241114,120400,75514730,2790,2775,2790,2775,80
|
|
20241114,120300,75291950,2775,2775,2775,2775,0
|
|
20241114,120200,75291950,2775,2775,2775,2775,0
|
|
20241114,120100,75291950,2775,2775,2775,2775,0
|
|
20241114,120000,75291950,2775,2775,2775,2775,1
|
|
20241114,115900,75289175,2790,2790,2790,2790,0
|
|
20241114,115800,75289175,2790,2790,2790,2790,0
|
|
20241114,115700,75289175,2790,2790,2790,2790,45
|
|
20241114,115600,75163625,2775,2775,2775,2775,0
|
|
20241114,115500,75163625,2775,2775,2775,2775,109
|
|
20241114,115400,74861150,2775,2775,2775,2775,0
|
|
20241114,115300,74861150,2775,2775,2775,2775,0
|
|
20241114,115200,74861150,2775,2775,2775,2775,2
|
|
20241114,115100,74855600,2790,2790,2790,2790,0
|
|
20241114,115000,74855600,2790,2790,2790,2790,0
|
|
20241114,114900,74855600,2790,2790,2790,2790,0
|
|
20241114,114800,74855600,2790,2790,2790,2790,0
|
|
20241114,114700,74855600,2790,2790,2790,2790,0
|
|
20241114,114600,74855600,2790,2790,2790,2790,22
|
|
20241114,114500,74794220,2775,2775,2775,2775,1
|
|
20241114,114400,74791445,2775,2775,2775,2775,1
|
|
20241114,114300,74788670,2775,2775,2775,2775,0
|
|
20241114,114200,74788670,2775,2775,2775,2775,818
|
|
20241114,114100,72518720,2775,2775,2775,2775,0
|
|
20241114,114000,72518720,2775,2780,2780,2775,663
|
|
20241114,113900,70678240,2795,2795,2795,2795,7
|
|
20241114,113800,70658675,2780,2780,2780,2780,0
|
|
20241114,113700,70658675,2780,2780,2780,2780,162
|
|
20241114,113600,70208315,2780,2780,2780,2780,0
|
|
20241114,113500,70208315,2780,2785,2785,2780,200
|
|
20241114,113400,69651765,2820,2820,2820,2820,0
|
|
20241114,113300,69651765,2820,2820,2820,2820,0
|
|
20241114,113200,69651765,2820,2820,2820,2820,0
|
|
20241114,113100,69651765,2820,2820,2820,2820,0
|
|
20241114,113000,69651765,2820,2785,2820,2785,36
|
|
20241114,112900,69550455,2780,2780,2780,2780,0
|
|
20241114,112800,69550455,2780,2780,2780,2780,359
|
|
20241114,112700,68552435,2785,2785,2785,2785,0
|
|
20241114,112600,68552435,2785,2785,2785,2785,0
|
|
20241114,112500,68552435,2785,2815,2815,2785,74
|
|
20241114,112400,68345675,2815,2815,2815,2815,0
|
|
20241114,112300,68345675,2815,2815,2815,2815,0
|
|
20241114,112200,68345675,2815,2815,2815,2815,51
|
|
20241114,112100,68202110,2800,2800,2800,2800,51
|
|
20241114,112000,68059310,2820,2820,2820,2820,0
|
|
20241114,111900,68059310,2820,2820,2820,2820,0
|
|
20241114,111800,68059310,2820,2820,2820,2820,0
|
|
20241114,111700,68059310,2820,2820,2820,2820,0
|
|
20241114,111600,68059310,2820,2820,2820,2820,0
|
|
20241114,111500,68059310,2820,2820,2820,2820,0
|
|
20241114,111400,68059310,2820,2820,2820,2820,0
|
|
20241114,111300,68059310,2820,2820,2820,2820,3
|
|
20241114,111200,68050850,2820,2820,2820,2820,50
|
|
20241114,111100,67909850,2820,2820,2820,2820,0
|
|
20241114,111000,67909850,2820,2820,2820,2820,99
|
|
20241114,110900,67630670,2820,2820,2820,2820,3
|
|
20241114,110800,67622210,2800,2800,2800,2800,0
|
|
20241114,110700,67622210,2800,2800,2800,2800,10
|
|
20241114,110600,67594210,2825,2825,2825,2825,0
|
|
20241114,110500,67594210,2825,2820,2825,2820,30
|
|
20241114,110400,67509605,2820,2820,2820,2820,1
|
|
20241114,110300,67506785,2830,2800,2830,2800,6
|
|
20241114,110200,67489835,2805,2820,2820,2805,494
|
|
20241114,110100,66099570,2840,2840,2840,2840,0
|
|
20241114,110000,66099570,2840,2890,2890,2840,72
|
|
20241114,105900,65894690,2890,2840,2890,2840,507
|
|
20241114,105800,64443825,2840,2840,2840,2840,0
|
|
20241114,105700,64443825,2840,2830,2895,2830,1909
|
|
20241114,105600,59012910,2830,2830,2830,2830,0
|
|
20241114,105500,59012910,2830,2830,2830,2830,5
|
|
20241114,105400,58998760,2800,2800,2800,2800,40
|
|
20241114,105300,58886760,2810,2820,2830,2810,710
|
|
20241114,105200,56891430,2810,2795,2810,2795,1816
|
|
20241114,105100,51811670,2790,2790,2790,2790,0
|
|
20241114,105000,51811670,2790,2790,2790,2790,0
|
|
20241114,104900,51811670,2790,2790,2790,2790,912
|
|
20241114,104800,49267190,2780,2780,2780,2780,0
|
|
20241114,104700,49267190,2780,2780,2780,2780,0
|
|
20241114,104600,49267190,2780,2790,2790,2780,2004
|
|
20241114,104500,43696030,2790,2790,2790,2790,0
|
|
20241114,104400,43696030,2790,2790,2790,2790,27
|
|
20241114,104300,43620700,2775,2790,2790,2775,42
|
|
20241114,104200,43504135,2800,2795,2800,2795,1270
|
|
20241114,104100,39948440,2795,2795,2795,2795,0
|
|
20241114,104000,39948440,2795,2795,2795,2795,0
|
|
20241114,103900,39948440,2795,2775,2795,2775,463
|
|
20241114,103800,38663595,2800,2800,2800,2800,0
|
|
20241114,103700,38663595,2800,2800,2800,2800,0
|
|
20241114,103600,38663595,2800,2800,2800,2800,0
|
|
20241114,103500,38663595,2800,2800,2800,2800,0
|
|
20241114,103400,38663595,2800,2800,2800,2800,0
|
|
20241114,103300,38663595,2800,2800,2800,2800,8
|
|
20241114,103200,38641195,2795,2795,2795,2795,178
|
|
20241114,103100,38143685,2775,2800,2800,2775,48
|
|
20241114,103000,38010110,2800,2800,2800,2800,0
|
|
20241114,102900,38010110,2800,2800,2800,2800,0
|
|
20241114,102800,38010110,2800,2800,2800,2800,0
|
|
20241114,102700,38010110,2800,2800,2800,2800,0
|
|
20241114,102600,38010110,2800,2795,2800,2795,134
|
|
20241114,102500,37635115,2765,2765,2765,2765,0
|
|
20241114,102400,37635115,2765,2765,2765,2765,28
|
|
20241114,102300,37557695,2765,2765,2765,2765,0
|
|
20241114,102200,37557695,2765,2765,2765,2765,0
|
|
20241114,102100,37557695,2765,2800,2800,2765,16
|
|
20241114,102000,37513350,2800,2800,2800,2800,0
|
|
20241114,101900,37513350,2800,2795,2800,2795,540
|
|
20241114,101800,36001400,2790,2790,2790,2790,1
|
|
20241114,101700,35998610,2790,2790,2795,2790,826
|
|
20241114,101600,33691885,2780,2780,2780,2780,139
|
|
20241114,101500,33305465,2745,2765,2775,2745,1164
|
|
20241114,101400,30080860,2735,2740,2740,2735,1173
|
|
20241114,101300,26870070,2765,2810,2810,2735,981
|
|
20241114,101200,24170605,2810,2810,2810,2810,32
|
|
20241114,101100,24080685,2810,2810,2810,2810,131
|
|
20241114,101000,23712575,2810,2810,2810,2810,850
|
|
20241114,100900,21324075,2810,2810,2810,2810,146
|
|
20241114,100800,20913815,2810,2810,2810,2810,0
|
|
20241114,100700,20913815,2810,2840,2840,2810,15
|
|
20241114,100600,20871305,2735,2770,2770,2735,848
|
|
20241114,100500,18534285,2850,2850,2850,2850,1
|
|
20241114,100400,18531435,2855,2855,2855,2855,86
|
|
20241114,100300,18285905,2855,2855,2855,2855,0
|
|
20241114,100200,18285905,2855,2855,2855,2855,101
|
|
20241114,100100,17997550,2855,2890,2890,2855,126
|
|
20241114,100000,17637470,2900,2740,2900,2740,6435
|