587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184400,226660305,2185,2185,2185,2185,5404
|
|
20241104,184300,226660305,2185,2185,2185,2185,0
|
|
20241104,184200,226660305,2185,2185,2185,2185,0
|
|
20241104,184100,226660305,2185,2185,2185,2185,0
|
|
20241104,184000,226660305,2185,2185,2185,2185,0
|
|
20241104,183900,226660305,2185,2185,2185,2185,0
|
|
20241104,183800,226660305,2185,2185,2185,2185,0
|
|
20241104,183700,226660305,2185,2185,2185,2185,0
|
|
20241104,183600,226660305,2185,2185,2185,2185,0
|
|
20241104,183500,226660305,2185,2185,2185,2185,0
|
|
20241104,183400,226660305,2185,2185,2185,2185,0
|
|
20241104,183300,226660305,2185,2185,2185,2185,0
|
|
20241104,183200,226660305,2185,2185,2185,2185,0
|
|
20241104,183100,226660305,2185,2185,2185,2185,0
|
|
20241104,183000,226660305,2185,2185,2185,2185,0
|
|
20241104,182900,226660305,2185,2185,2185,2185,0
|
|
20241104,182800,226660305,2185,2185,2185,2185,0
|
|
20241104,182700,226660305,2185,2185,2185,2185,0
|
|
20241104,182600,226660305,2185,2185,2185,2185,0
|
|
20241104,182500,226660305,2185,2185,2185,2185,0
|
|
20241104,182400,226660305,2185,2185,2185,2185,0
|
|
20241104,182300,226660305,2185,2185,2185,2185,0
|
|
20241104,182200,226660305,2185,2185,2185,2185,0
|
|
20241104,182100,226660305,2185,2185,2185,2185,0
|
|
20241104,182000,226660305,2185,2185,2185,2185,0
|
|
20241104,181900,226660305,2185,2185,2185,2185,0
|
|
20241104,181800,226660305,2185,2185,2185,2185,0
|
|
20241104,181700,226660305,2185,2185,2185,2185,0
|
|
20241104,181600,226660305,2185,2185,2185,2185,0
|
|
20241104,181500,226660305,2185,2185,2185,2185,0
|
|
20241104,181400,226660305,2185,2185,2185,2185,5404
|
|
20241104,181300,226660305,2185,2185,2185,2185,0
|
|
20241104,181200,226660305,2185,2185,2185,2185,0
|
|
20241104,181100,226660305,2185,2185,2185,2185,0
|
|
20241104,181000,226660305,2185,2185,2185,2185,0
|
|
20241104,180900,226660305,2185,2185,2185,2185,0
|
|
20241104,180800,226660305,2185,2185,2185,2185,0
|
|
20241104,180700,226660305,2185,2185,2185,2185,0
|
|
20241104,180600,226660305,2185,2185,2185,2185,0
|
|
20241104,180500,226660305,2185,2185,2185,2185,0
|
|
20241104,180400,226660305,2185,2185,2185,2185,0
|
|
20241104,180300,226660305,2185,2185,2185,2185,0
|
|
20241104,180200,226660305,2185,2185,2185,2185,0
|
|
20241104,180100,226660305,2185,2185,2185,2185,0
|
|
20241104,180000,226660305,2185,2185,2185,2185,0
|
|
20241104,175900,226660305,2185,2185,2185,2185,0
|
|
20241104,175800,226660305,2185,2185,2185,2185,0
|
|
20241104,175700,226660305,2185,2185,2185,2185,0
|
|
20241104,175600,226660305,2185,2185,2185,2185,0
|
|
20241104,175500,226660305,2185,2185,2185,2185,0
|
|
20241104,175400,226660305,2185,2185,2185,2185,0
|
|
20241104,175300,226660305,2185,2185,2185,2185,0
|
|
20241104,175200,226660305,2185,2185,2185,2185,0
|
|
20241104,175100,226660305,2185,2185,2185,2185,0
|
|
20241104,175000,226660305,2185,2185,2185,2185,0
|
|
20241104,174900,226660305,2185,2185,2185,2185,0
|
|
20241104,174800,226660305,2185,2185,2185,2185,0
|
|
20241104,174700,226660305,2185,2185,2185,2185,0
|
|
20241104,174600,226660305,2185,2185,2185,2185,0
|
|
20241104,174500,226660305,2185,2185,2185,2185,0
|
|
20241104,174400,226660305,2185,2185,2185,2185,5404
|
|
20241104,174300,226660305,2185,2185,2185,2185,0
|
|
20241104,174200,226660305,2185,2185,2185,2185,0
|
|
20241104,174100,226660305,2185,2185,2185,2185,0
|
|
20241104,174000,226660305,2185,2185,2185,2185,0
|
|
20241104,173900,226660305,2185,2185,2185,2185,0
|
|
20241104,173800,226660305,2185,2185,2185,2185,0
|
|
20241104,173700,226660305,2185,2185,2185,2185,0
|
|
20241104,173600,226660305,2185,2185,2185,2185,0
|
|
20241104,173500,226660305,2185,2185,2185,2185,0
|
|
20241104,173400,226660305,2185,2185,2185,2185,0
|
|
20241104,173300,226660305,2185,2185,2185,2185,0
|
|
20241104,173200,226660305,2185,2185,2185,2185,0
|
|
20241104,173100,226660305,2185,2185,2185,2185,0
|
|
20241104,173000,226660305,2185,2185,2185,2185,0
|
|
20241104,172900,226660305,2185,2185,2185,2185,0
|
|
20241104,172800,226660305,2185,2185,2185,2185,0
|
|
20241104,172700,226660305,2185,2185,2185,2185,0
|
|
20241104,172600,226660305,2185,2185,2185,2185,0
|
|
20241104,172500,226660305,2185,2185,2185,2185,0
|
|
20241104,172400,226660305,2185,2185,2185,2185,0
|
|
20241104,172300,226660305,2185,2185,2185,2185,0
|
|
20241104,172200,226660305,2185,2185,2185,2185,0
|
|
20241104,172100,226660305,2185,2185,2185,2185,0
|
|
20241104,172000,226660305,2185,2185,2185,2185,0
|
|
20241104,171900,226660305,2185,2185,2185,2185,0
|
|
20241104,171800,226660305,2185,2185,2185,2185,0
|
|
20241104,171700,226660305,2185,2185,2185,2185,0
|
|
20241104,171600,226660305,2185,2185,2185,2185,0
|
|
20241104,171500,226660305,2185,2185,2185,2185,0
|
|
20241104,171400,226660305,2185,2185,2185,2185,5404
|
|
20241104,171300,226660305,2185,2185,2185,2185,0
|
|
20241104,171200,226660305,2185,2185,2185,2185,0
|
|
20241104,171100,226660305,2185,2185,2185,2185,0
|
|
20241104,171000,226660305,2185,2185,2185,2185,0
|
|
20241104,170900,226660305,2185,2185,2185,2185,0
|
|
20241104,170800,226660305,2185,2185,2185,2185,0
|
|
20241104,170700,226660305,2185,2185,2185,2185,0
|
|
20241104,170600,226660305,2185,2185,2185,2185,0
|
|
20241104,170500,226660305,2185,2185,2185,2185,0
|
|
20241104,170400,226660305,2185,2185,2185,2185,0
|
|
20241104,170300,226660305,2185,2185,2185,2185,0
|
|
20241104,170200,226660305,2185,2185,2185,2185,0
|
|
20241104,170100,226660305,2185,2185,2185,2185,0
|
|
20241104,170000,226660305,2185,2185,2185,2185,0
|
|
20241104,165900,226660305,2185,2185,2185,2185,0
|
|
20241104,165800,226660305,2185,2185,2185,2185,0
|
|
20241104,165700,226660305,2185,2185,2185,2185,0
|
|
20241104,165600,226660305,2185,2185,2185,2185,0
|
|
20241104,165500,226660305,2185,2185,2185,2185,0
|
|
20241104,165400,226660305,2185,2185,2185,2185,0
|
|
20241104,165300,226660305,2185,2185,2185,2185,0
|
|
20241104,165200,226660305,2185,2185,2185,2185,0
|
|
20241104,165100,226660305,2185,2185,2185,2185,0
|
|
20241104,165000,226660305,2185,2185,2185,2185,0
|
|
20241104,164900,226660305,2185,2185,2185,2185,0
|
|
20241104,164800,226660305,2185,2185,2185,2185,0
|
|
20241104,164700,226660305,2185,2185,2185,2185,0
|
|
20241104,164600,226660305,2185,2185,2185,2185,0
|
|
20241104,164500,226660305,2185,2185,2185,2185,0
|
|
20241104,164400,226660305,2185,2185,2185,2185,5404
|
|
20241104,164300,226660305,2185,2185,2185,2185,0
|
|
20241104,164200,226660305,2185,2185,2185,2185,0
|
|
20241104,164100,226660305,2185,2185,2185,2185,0
|
|
20241104,164000,226660305,2185,2185,2185,2185,0
|
|
20241104,163900,226660305,2185,2185,2185,2185,0
|
|
20241104,163800,226660305,2185,2185,2185,2185,0
|
|
20241104,163700,226660305,2185,2185,2185,2185,0
|
|
20241104,163600,226660305,2185,2185,2185,2185,0
|
|
20241104,163500,226660305,2185,2185,2185,2185,0
|
|
20241104,163400,226660305,2185,2185,2185,2185,0
|
|
20241104,163300,226660305,2185,2185,2185,2185,0
|
|
20241104,163200,226660305,2185,2185,2185,2185,0
|
|
20241104,163100,226660305,2185,2185,2185,2185,0
|
|
20241104,163000,226660305,2185,2185,2185,2185,0
|
|
20241104,162900,226660305,2185,2185,2185,2185,0
|
|
20241104,162800,226660305,2185,2185,2185,2185,0
|
|
20241104,162700,226660305,2185,2185,2185,2185,0
|
|
20241104,162600,226660305,2185,2185,2185,2185,0
|
|
20241104,162500,226660305,2185,2185,2185,2185,0
|
|
20241104,162400,226660305,2185,2185,2185,2185,0
|
|
20241104,162300,226660305,2185,2185,2185,2185,0
|
|
20241104,162200,226660305,2185,2185,2185,2185,0
|
|
20241104,162100,226660305,2185,2185,2185,2185,0
|
|
20241104,162000,226660305,2185,2185,2185,2185,0
|
|
20241104,161900,226660305,2185,2185,2185,2185,0
|
|
20241104,161800,226660305,2185,2185,2185,2185,0
|
|
20241104,161700,226660305,2185,2185,2185,2185,0
|
|
20241104,161600,226660305,2185,2185,2185,2185,0
|
|
20241104,161500,226660305,2185,2185,2185,2185,0
|
|
20241104,161400,226660305,2185,2185,2185,2185,5404
|
|
20241104,161300,226660305,2185,2185,2185,2185,0
|
|
20241104,161200,226660305,2185,2185,2185,2185,0
|
|
20241104,161100,226660305,2185,2185,2185,2185,0
|
|
20241104,161000,226660305,2185,2185,2185,2185,0
|
|
20241104,160900,226660305,2185,2185,2185,2185,0
|
|
20241104,160800,226660305,2185,2185,2185,2185,0
|
|
20241104,160700,226660305,2185,2185,2185,2185,0
|
|
20241104,160600,226660305,2185,2185,2185,2185,0
|
|
20241104,160500,226660305,2185,2185,2185,2185,0
|
|
20241104,160400,226660305,2185,2185,2185,2185,0
|
|
20241104,160300,226660305,2185,2185,2185,2185,0
|
|
20241104,160200,226660305,2185,2185,2185,2185,0
|
|
20241104,160100,226660305,2185,2185,2185,2185,0
|
|
20241104,160000,226660305,2185,2185,2185,2185,0
|
|
20241104,155900,226660305,2185,2185,2185,2185,0
|
|
20241104,155800,226660305,2185,2185,2185,2185,0
|
|
20241104,155700,226660305,2185,2185,2185,2185,0
|
|
20241104,155600,226660305,2185,2185,2185,2185,0
|
|
20241104,155500,226660305,2185,2185,2185,2185,0
|
|
20241104,155400,226660305,2185,2185,2185,2185,0
|
|
20241104,155300,226660305,2185,2185,2185,2185,0
|
|
20241104,155200,226660305,2185,2185,2185,2185,0
|
|
20241104,155100,226660305,2185,2185,2185,2185,0
|
|
20241104,155000,226660305,2185,2185,2185,2185,0
|
|
20241104,154900,226660305,2185,2185,2185,2185,0
|
|
20241104,154800,226660305,2185,2185,2185,2185,0
|
|
20241104,154700,226660305,2185,2185,2185,2185,0
|
|
20241104,154600,226660305,2185,2185,2185,2185,0
|
|
20241104,154500,226660305,2185,2185,2185,2185,0
|
|
20241104,154400,226660305,2185,2185,2185,2185,5404
|
|
20241104,154300,226660305,2185,2185,2185,2185,0
|
|
20241104,154200,226660305,2185,2185,2185,2185,0
|
|
20241104,154100,226660305,2185,2185,2185,2185,0
|
|
20241104,154000,226660305,2185,2185,2185,2185,0
|
|
20241104,153900,226660305,2185,2185,2185,2185,0
|
|
20241104,153800,226660305,2185,2185,2185,2185,0
|
|
20241104,153700,226660305,2185,2185,2185,2185,0
|
|
20241104,153600,226660305,2185,2185,2185,2185,0
|
|
20241104,153500,226660305,2185,2185,2185,2185,0
|
|
20241104,153400,226660305,2185,2185,2185,2185,0
|
|
20241104,153300,226660305,2185,2185,2185,2185,0
|
|
20241104,153200,226660305,2185,2185,2185,2185,0
|
|
20241104,153100,226660305,2185,2185,2185,2185,0
|
|
20241104,153000,226660305,2185,2185,2185,2185,5404
|
|
20241104,152900,214852565,2195,2195,2195,2195,0
|
|
20241104,152800,214852565,2195,2195,2195,2195,0
|
|
20241104,152700,214852565,2195,2195,2195,2195,0
|
|
20241104,152600,214852565,2195,2195,2195,2195,0
|
|
20241104,152500,214852565,2195,2195,2195,2195,0
|
|
20241104,152400,214852565,2195,2195,2195,2195,0
|
|
20241104,152300,214852565,2195,2195,2195,2195,0
|
|
20241104,152200,214852565,2195,2195,2195,2195,0
|
|
20241104,152100,214852565,2195,2195,2195,2195,0
|
|
20241104,152000,214852565,2195,2195,2195,2195,0
|
|
20241104,151900,214852565,2195,2195,2195,2195,101
|
|
20241104,151800,214630870,2195,2195,2195,2195,20000
|
|
20241104,151700,170730870,2190,2190,2190,2190,0
|
|
20241104,151600,170730870,2190,2190,2190,2190,0
|
|
20241104,151500,170730870,2190,2190,2190,2190,0
|
|
20241104,151400,170730870,2190,2190,2190,2190,0
|
|
20241104,151300,170730870,2190,2190,2190,2190,0
|
|
20241104,151200,170730870,2190,2190,2190,2190,0
|
|
20241104,151100,170730870,2190,2190,2190,2190,50
|
|
20241104,151000,170621370,2185,2185,2185,2185,10
|
|
20241104,150900,170599520,2185,2185,2185,2185,0
|
|
20241104,150800,170599520,2185,2185,2185,2185,0
|
|
20241104,150700,170599520,2185,2185,2185,2185,0
|
|
20241104,150600,170599520,2185,2185,2185,2185,0
|
|
20241104,150500,170599520,2185,2185,2185,2185,0
|
|
20241104,150400,170599520,2185,2185,2185,2185,0
|
|
20241104,150300,170599520,2185,2185,2185,2185,0
|
|
20241104,150200,170599520,2185,2185,2185,2185,0
|
|
20241104,150100,170599520,2185,2190,2190,2185,15019
|
|
20241104,150000,137773920,2190,2190,2195,2190,107
|
|
20241104,145900,137539565,2190,2190,2190,2190,51
|
|
20241104,145800,137427875,2190,2195,2195,2190,57
|
|
20241104,145700,137303040,2195,2190,2195,2190,73
|
|
20241104,145600,137143060,2190,2190,2190,2190,51
|
|
20241104,145500,137031370,2195,2190,2195,2190,52
|
|
20241104,145400,136917485,2195,2190,2195,2190,55
|
|
20241104,145300,136797015,2190,2190,2190,2190,51
|
|
20241104,145200,136685325,2190,2190,2190,2190,51
|
|
20241104,145100,136573635,2190,2195,2195,2190,52
|
|
20241104,145000,136459750,2195,2190,2195,2190,52
|
|
20241104,144900,136345865,2190,2195,2195,2190,55
|
|
20241104,144800,136225395,2190,2190,2190,2190,51
|
|
20241104,144700,136113705,2195,2190,2195,2190,52
|
|
20241104,144600,135999820,2195,2190,2195,2190,52
|
|
20241104,144500,135885935,2190,2190,2190,2190,351
|
|
20241104,144400,135117245,2195,2190,2195,2190,52
|
|
20241104,144300,135003360,2195,2190,2195,2190,281
|
|
20241104,144200,134387955,2195,2190,2195,2190,52
|
|
20241104,144100,134274070,2190,2190,2190,2190,51
|
|
20241104,144000,134162380,2190,2190,2190,2190,51
|
|
20241104,143900,134050690,2190,2190,2190,2190,51
|
|
20241104,143800,133939000,2190,2195,2195,2190,55
|
|
20241104,143700,133818530,2195,2190,2195,2190,52
|
|
20241104,143600,133704645,2190,2190,2190,2190,51
|
|
20241104,143500,133592955,2190,2190,2190,2190,51
|
|
20241104,143400,133481265,2195,2190,2195,2190,52
|
|
20241104,143300,133367380,2195,2195,2195,2190,54
|
|
20241104,143200,133249105,2190,2195,2195,2190,53
|
|
20241104,143100,133133025,2190,2190,2190,2190,51
|
|
20241104,143000,133021335,2190,2190,2190,2190,51
|
|
20241104,142900,132909645,2190,2190,2190,2190,51
|
|
20241104,142800,132797955,2190,2195,2195,2190,52
|
|
20241104,142700,132684070,2190,2195,2195,2190,56
|
|
20241104,142600,132561405,2190,2190,2190,2190,51
|
|
20241104,142500,132449715,2190,2195,2195,2190,1148
|
|
20241104,142400,129930110,2190,2195,2195,2190,1552
|
|
20241104,142300,126523725,2190,2195,2195,2190,52
|
|
20241104,142200,126409840,2190,2190,2195,2190,103
|
|
20241104,142100,126184265,2195,2190,2195,2190,53
|
|
20241104,142000,126068185,2190,2190,2190,2190,51
|
|
20241104,141900,125956495,2195,2190,2195,2190,53
|
|
20241104,141800,125840415,2190,2190,2190,2190,51
|
|
20241104,141700,125728725,2190,2195,2195,2190,52
|
|
20241104,141600,125614840,2195,2190,2195,2190,54
|
|
20241104,141500,125496565,2190,2190,2190,2190,51
|
|
20241104,141400,125384875,2190,2190,2190,2190,51
|
|
20241104,141300,125273185,2190,2190,2190,2190,51
|
|
20241104,141200,125161495,2195,2190,2195,2190,52
|
|
20241104,141100,125047610,2195,2190,2195,2190,53
|
|
20241104,141000,124931530,2195,2190,2195,2190,9054
|
|
20241104,140900,105103255,2190,2190,2190,2190,51
|
|
20241104,140800,104991565,2190,2190,2190,2190,51
|
|
20241104,140700,104879875,2190,2190,2190,2190,51
|
|
20241104,140600,104768185,2195,2195,2195,2190,54
|
|
20241104,140500,104649910,2190,2195,2195,2190,53
|
|
20241104,140400,104533830,2195,2195,2195,2190,102
|
|
20241104,140300,104310195,2195,2190,2195,2190,96
|
|
20241104,140200,104099730,2190,2195,2195,2190,52
|
|
20241104,140100,103985845,2190,2190,2190,2190,51
|
|
20241104,140000,103874155,2195,2195,2195,2190,153
|
|
20241104,135900,103538575,2195,2195,2195,2190,108
|
|
20241104,135800,103301770,2190,2190,2190,2190,51
|
|
20241104,135700,103190080,2190,2190,2195,2190,852
|
|
20241104,135600,101324195,2190,2195,2195,2190,52
|
|
20241104,135500,101210310,2190,2195,2195,2190,53
|
|
20241104,135400,101094230,2190,2195,2195,2190,53
|
|
20241104,135300,100978150,2190,2190,2190,2190,51
|
|
20241104,135200,100866460,2190,2190,2190,2190,51
|
|
20241104,135100,100754770,2190,2190,2190,2190,51
|
|
20241104,135000,100643080,2190,2190,2190,2190,51
|
|
20241104,134900,100531390,2190,2195,2195,2190,54
|
|
20241104,134800,100413115,2190,2195,2195,2190,54
|
|
20241104,134700,100294840,2190,2190,2190,2190,59
|
|
20241104,134600,100165630,2190,2190,2190,2190,551
|
|
20241104,134500,98958940,2190,2190,2190,2190,1051
|
|
20241104,134400,96657250,2190,2190,2195,2190,105
|
|
20241104,134300,96427285,2195,2190,2195,2190,53
|
|
20241104,134200,96311205,2190,2190,2190,2190,7051
|
|
20241104,134100,80869515,2190,2190,2190,2190,51
|
|
20241104,134000,80757825,2195,2190,2195,2190,52
|
|
20241104,133900,80643940,2190,2195,2195,2190,449
|
|
20241104,133800,79660620,2195,2195,2195,2190,53
|
|
20241104,133700,79544540,2195,2190,2195,2190,52
|
|
20241104,133600,79430655,2190,2190,2190,2190,51
|
|
20241104,133500,79318965,2195,2190,2195,2190,54
|
|
20241104,133400,79200690,2190,2195,2195,2190,52
|
|
20241104,133300,79086805,2195,2195,2195,2190,53
|
|
20241104,133200,78970725,2195,2190,2195,2190,53
|
|
20241104,133100,78854645,2195,2190,2195,2190,73
|
|
20241104,133000,78694665,2195,2190,2195,2190,52
|
|
20241104,132900,78580780,2190,2190,2190,2190,51
|
|
20241104,132800,78469090,2190,2195,2195,2190,52
|
|
20241104,132700,78355205,2195,2195,2195,2190,53
|
|
20241104,132600,78239125,2195,2190,2195,2190,55
|
|
20241104,132500,78118655,2195,2190,2195,2190,52
|
|
20241104,132400,78004770,2190,2190,2190,2190,51
|
|
20241104,132300,77893080,2190,2195,2195,2190,52
|
|
20241104,132200,77779195,2195,2190,2195,2190,52
|
|
20241104,132100,77665310,2195,2195,2195,2190,104
|
|
20241104,132000,77437285,2190,2190,2190,2190,51
|
|
20241104,131900,77325595,2190,2190,2190,2190,51
|
|
20241104,131800,77213905,2190,2190,2190,2190,51
|
|
20241104,131700,77102215,2195,2195,2195,2190,55
|
|
20241104,131600,76981745,2190,2195,2195,2190,1552
|
|
20241104,131500,73582860,2195,2190,2195,2190,52
|
|
20241104,131400,73468975,2190,2190,2190,2190,51
|
|
20241104,131300,73357285,2190,2195,2195,2190,52
|
|
20241104,131200,73243400,2190,2195,2195,2190,52
|
|
20241104,131100,73129515,2190,2190,2190,2190,51
|
|
20241104,131000,73017825,2195,2195,2195,2190,2430
|
|
20241104,130900,67684230,2190,2190,2190,2190,51
|
|
20241104,130800,67572540,2190,2200,2200,2190,52
|
|
20241104,130700,67458650,2190,2190,2190,2190,102
|
|
20241104,130600,67235270,2200,2190,2200,2190,253
|
|
20241104,130500,66679180,2200,2190,2200,2190,52
|
|
20241104,130400,66565290,2195,2190,2195,2190,79
|
|
20241104,130300,66392140,2195,2195,2195,2195,23
|
|
20241104,130200,66341655,2195,2195,2200,2195,1345
|
|
20241104,130100,63389375,2200,2195,2200,2195,52
|
|
20241104,130000,63275230,2200,2195,2200,2195,52
|
|
20241104,125900,63161085,2200,2195,2200,2195,53
|
|
20241104,125800,63044740,2195,2195,2195,2195,51
|
|
20241104,125700,62932795,2200,2195,2200,2195,1054
|
|
20241104,125600,60619250,2195,2195,2195,2195,51
|
|
20241104,125500,60507305,2200,2200,2200,2195,188
|
|
20241104,125400,60094620,2200,2200,2200,2195,54
|
|
20241104,125300,59976075,2195,2195,2195,2195,51
|
|
20241104,125200,59864130,2200,2195,2200,2195,53
|
|
20241104,125100,59747785,2195,2195,2195,2195,51
|
|
20241104,125000,59635840,2200,2200,2200,2195,55
|
|
20241104,124900,59515095,2200,2200,2200,2195,53
|
|
20241104,124800,59398750,2200,2195,2200,2195,52
|
|
20241104,124700,59284605,2200,2200,2200,2195,54
|
|
20241104,124600,59166060,2195,2200,2200,2195,52
|
|
20241104,124500,59051915,2195,2200,2200,2195,54
|
|
20241104,124400,58933370,2200,2195,2200,2195,52
|
|
20241104,124300,58819225,2195,2200,2200,2195,55
|
|
20241104,124200,58698480,2195,2195,2195,2195,51
|
|
20241104,124100,58586535,2200,2195,2200,2195,52
|
|
20241104,124000,58472390,2200,2195,2200,2195,54
|
|
20241104,123900,58353845,2195,2200,2200,2195,73
|
|
20241104,123800,58193600,2195,2200,2200,2195,55
|
|
20241104,123700,58072855,2195,2200,2200,2195,52
|
|
20241104,123600,57958710,2195,2195,2195,2195,51
|
|
20241104,123500,57846765,2200,2195,2200,2195,53
|
|
20241104,123400,57730420,2195,2200,2200,2195,53
|
|
20241104,123300,57614075,2195,2200,2200,2195,53
|
|
20241104,123200,57497730,2200,2200,2200,2195,54
|
|
20241104,123100,57379185,2195,2200,2200,2195,54
|
|
20241104,123000,57260640,2195,2195,2195,2195,51
|
|
20241104,122900,57148695,2195,2195,2195,2195,102
|
|
20241104,122800,56924805,2200,2200,2200,2195,56
|
|
20241104,122700,56801860,2200,2195,2200,2195,53
|
|
20241104,122600,56685520,2200,2195,2200,2195,55
|
|
20241104,122500,56564780,2195,2195,2195,2195,52
|
|
20241104,122400,56450640,2195,2200,2200,2195,53
|
|
20241104,122300,56334300,2200,2195,2200,2195,57
|
|
20241104,122200,56209160,2200,2195,2200,2195,259
|
|
20241104,122100,55640620,2200,2200,2200,2195,57
|
|
20241104,122000,55515480,2195,2195,2195,2195,52
|
|
20241104,121900,55401340,2200,2200,2200,2195,55
|
|
20241104,121800,55280600,2195,2200,2200,2195,53
|
|
20241104,121700,55164260,2200,2200,2200,2195,92
|
|
20241104,121600,54962120,2200,2200,2200,2195,56
|
|
20241104,121500,54839180,2195,2195,2195,2190,93
|
|
20241104,121400,54635305,2195,2190,2195,2190,54
|
|
20241104,121300,54517035,2195,2190,2195,2190,54
|
|
20241104,121200,54398765,2195,2195,2195,2190,55
|
|
20241104,121100,54278300,2190,2195,2195,2190,53
|
|
20241104,121000,54162225,2195,2200,2200,2195,4
|
|
20241104,120900,54153440,2190,2190,2190,2190,52
|
|
20241104,120800,54039560,2200,2190,2200,2190,53
|
|
20241104,120700,53923480,2190,2200,2200,2190,56
|
|
20241104,120600,53800815,2190,2190,2200,2190,103
|
|
20241104,120500,53575230,2190,2200,2200,2190,4
|
|
20241104,120400,53566460,2195,2185,2195,2185,53
|
|
20241104,120300,53450645,2185,2185,2185,2185,52
|
|
20241104,120200,53337025,2190,2190,2190,2190,52
|
|
20241104,120100,53223145,2195,2185,2195,2185,54
|
|
20241104,120000,53105135,2200,2200,2200,2190,55
|
|
20241104,115900,52984655,2195,2190,2195,2185,115
|
|
20241104,115800,52732995,2185,2185,2185,2185,52
|
|
20241104,115700,52619375,2190,2195,2195,2190,4
|
|
20241104,115600,52610610,2195,2195,2195,2190,63
|
|
20241104,115500,52472585,2190,2195,2195,2190,55
|
|
20241104,115400,52352120,2190,2195,2195,2190,53
|
|
20241104,115300,52236045,2190,2195,2195,2190,55
|
|
20241104,115200,52115580,2190,2195,2195,2190,55
|
|
20241104,115100,51995115,2190,2195,2195,2190,108
|
|
20241104,115000,51758575,2195,2190,2195,2190,55
|
|
20241104,114900,51638110,2195,2195,2195,2190,54
|
|
20241104,114800,51519840,2195,2195,2195,2190,56
|
|
20241104,114700,51397180,2190,2190,2190,2190,52
|
|
20241104,114600,51283300,2190,2190,2190,2190,437
|
|
20241104,114500,50326270,2195,2195,2195,2190,58
|
|
20241104,114400,50199220,2190,2190,2190,2190,52
|
|
20241104,114300,50085340,2195,2190,2195,2190,55
|
|
20241104,114200,49964875,2195,2190,2195,2190,53
|
|
20241104,114100,49848800,2190,2190,2190,2190,60
|
|
20241104,114000,49717400,2195,2195,2195,2190,55
|
|
20241104,113900,49596935,2195,2190,2195,2190,53
|
|
20241104,113800,49480860,2195,2195,2195,2190,56
|
|
20241104,113700,49358200,2195,2190,2195,2190,155
|
|
20241104,113600,49018735,2195,2195,2195,2195,2
|
|
20241104,113500,49014345,2190,2200,2200,2190,53
|
|
20241104,113400,48898265,2200,2190,2200,2190,53
|
|
20241104,113300,48782185,2195,2190,2195,2190,55
|
|
20241104,113200,48661720,2195,2195,2195,2190,55
|
|
20241104,113100,48541255,2195,2195,2195,2190,90
|
|
20241104,113000,48344140,2190,2195,2195,2190,55
|
|
20241104,112900,48223675,2190,2195,2195,2190,53
|
|
20241104,112800,48107600,2195,2195,2195,2190,55
|
|
20241104,112700,47987135,2190,2195,2195,2190,53
|
|
20241104,112600,47871060,2195,2195,2200,2195,55
|
|
20241104,112500,47750320,2190,2190,2190,2190,52
|
|
20241104,112400,47636440,2190,2195,2195,2190,57
|
|
20241104,112300,47511595,2190,2190,2190,2190,52
|
|
20241104,112200,47397715,2190,2195,2195,2190,54
|
|
20241104,112100,47279445,2195,2195,2195,2190,56
|
|
20241104,112000,47156785,2195,2190,2195,2190,53
|
|
20241104,111900,47040710,2190,2195,2195,2190,54
|
|
20241104,111800,46922440,2195,2195,2195,2190,59
|
|
20241104,111700,46793195,2190,2195,2195,2190,54
|
|
20241104,111600,46674925,2195,2195,2195,2190,56
|
|
20241104,111500,46552265,2190,2190,2195,2190,102
|
|
20241104,111400,46328880,2190,2195,2195,2190,1294
|
|
20241104,111300,43494955,2200,2195,2200,2195,77
|
|
20241104,111200,43325935,2195,2195,2200,2195,315
|
|
20241104,111100,42634495,2200,2195,2200,2195,53
|
|
20241104,111000,42518155,2195,2195,2195,2195,52
|
|
20241104,110900,42404015,2200,2190,2200,2190,53
|
|
20241104,110800,42287935,2200,2190,2200,2190,53
|
|
20241104,110700,42171855,2200,2190,2200,2190,155
|
|
20241104,110600,41831885,2195,2190,2195,2190,55
|
|
20241104,110500,41711420,2190,2195,2195,2190,355
|
|
20241104,110400,40932955,2195,2190,2195,2190,53
|
|
20241104,110300,40816880,2195,2195,2195,2190,55
|
|
20241104,110200,40696415,2195,2190,2195,2190,55
|
|
20241104,110100,40575950,2190,2190,2190,2190,52
|
|
20241104,110000,40462070,2195,2195,2195,2190,55
|
|
20241104,105900,40341605,2195,2195,2195,2190,56
|
|
20241104,105800,40218945,2195,2190,2195,2190,53
|
|
20241104,105700,40102870,2195,2195,2195,2190,56
|
|
20241104,105600,39980210,2190,2190,2190,2190,52
|
|
20241104,105500,39866330,2195,2195,2195,2190,55
|
|
20241104,105400,39745865,2190,2195,2195,2190,200
|
|
20241104,105300,39307125,2190,2195,2195,2190,1055
|
|
20241104,105200,36991660,2190,2190,2190,2190,52
|
|
20241104,105100,36877780,2195,2195,2195,2190,55
|
|
20241104,105000,36757315,2195,2195,2195,2190,55
|
|
20241104,104900,36636850,2195,2195,2195,2190,104
|
|
20241104,104800,36409080,2190,2195,2195,2190,57
|
|
20241104,104700,36284235,2190,2190,2190,2190,52
|
|
20241104,104600,36170355,2190,2195,2195,2190,54
|
|
20241104,104500,36052085,2190,2190,2195,2190,1054
|
|
20241104,104400,33743815,2190,2190,2190,2190,52
|
|
20241104,104300,33629935,2195,2195,2195,2190,58
|
|
20241104,104200,33502885,2190,2195,2195,2190,53
|
|
20241104,104100,33386810,2190,2195,2195,2190,56
|
|
20241104,104000,33264150,2190,2195,2195,2190,53
|
|
20241104,103900,33148075,2190,2195,2195,2190,53
|
|
20241104,103800,33032000,2190,2195,2195,2190,155
|
|
20241104,103700,32692535,2190,2195,2195,2190,54
|
|
20241104,103600,32574265,2190,2190,2195,2190,108
|
|
20241104,103500,32337725,2195,2190,2195,2190,553
|
|
20241104,103400,31126650,2190,2190,2190,2190,52
|
|
20241104,103300,31012770,2195,2190,2195,2190,54
|
|
20241104,103200,30894500,2195,2190,2195,2190,55
|
|
20241104,103100,30774035,2195,2190,2195,2190,1055
|
|
20241104,103000,28463570,2190,2195,2195,2190,53
|
|
20241104,102900,28347495,2190,2195,2195,2190,65
|
|
20241104,102800,28205080,2195,2190,2195,2190,55
|
|
20241104,102700,28084615,2195,2195,2195,2190,54
|
|
20241104,102600,27966345,2195,2195,2195,2190,56
|
|
20241104,102500,27843685,2190,2190,2190,2190,52
|
|
20241104,102400,27729805,2195,2190,2195,2190,56
|
|
20241104,102300,27607145,2195,2190,2195,2190,53
|
|
20241104,102200,27491070,2195,2195,2195,2190,55
|
|
20241104,102100,27370605,2195,2190,2195,2190,56
|
|
20241104,102000,27247945,2195,2190,2195,2190,55
|
|
20241104,101900,27127480,2195,2195,2195,2190,56
|
|
20241104,101800,27004820,2195,2190,2195,2190,53
|
|
20241104,101700,26888745,2195,2195,2195,2195,4
|
|
20241104,101600,26879965,2190,2195,2195,2190,89
|
|
20241104,101500,26684870,2190,2195,2195,2190,58
|
|
20241104,101400,26557820,2195,2190,2195,2190,55
|
|
20241104,101300,26437355,2195,2195,2195,2190,55
|
|
20241104,101200,26316890,2195,2195,2195,2195,44
|
|
20241104,101100,26220310,2195,2200,2200,2195,12
|
|
20241104,101000,26193965,2200,2205,2205,2200,16
|
|
20241104,100900,26158710,2205,2205,2205,2195,82
|
|
20241104,100800,25978455,2195,2205,2205,2195,53
|
|
20241104,100700,25862110,2195,2200,2200,2195,55
|
|
20241104,100600,25741370,2190,2190,2200,2190,258
|
|
20241104,100500,25174340,2195,2200,2200,2195,119
|
|
20241104,100400,24912810,2190,2200,2200,2190,163
|
|
20241104,100300,24554730,2190,2200,2200,2190,53
|
|
20241104,100200,24438650,2190,2195,2195,2190,54
|
|
20241104,100100,24320380,2190,2200,2200,2190,53
|
|
20241104,100000,24204300,2190,2195,2200,2190,55
|
|
20241104,095900,24083830,2190,2200,2200,2190,53
|
|
20241104,095800,23967750,2190,2190,2200,2190,105
|
|
20241104,095700,23737790,2195,2190,2200,2190,106
|
|
20241104,095600,23505620,2200,2190,2200,2190,53
|
|
20241104,095500,23389540,2195,2190,2195,2190,54
|
|
20241104,095400,23271270,2200,2190,2200,2190,54
|
|
20241104,095300,23152990,2200,2190,2200,2190,56
|
|
20241104,095200,23030320,2200,2190,2200,2190,53
|
|
20241104,095100,22914240,2190,2190,2190,2190,52
|
|
20241104,095000,22800360,2195,2190,2195,2190,55
|
|
20241104,094900,22679895,2190,2190,2190,2190,52
|
|
20241104,094800,22566015,2195,2190,2195,2190,82
|
|
20241104,094700,22386285,2190,2190,2190,2190,52
|
|
20241104,094600,22272405,2185,2195,2195,2185,54
|
|
20241104,094500,22154395,2190,2190,2190,2190,59
|
|
20241104,094400,22025185,2190,2190,2190,2190,52
|
|
20241104,094300,21911305,2195,2190,2195,2190,54
|
|
20241104,094200,21793035,2190,2190,2190,2190,52
|
|
20241104,094100,21679155,2190,2195,2195,2190,54
|
|
20241104,094000,21560885,2190,2200,2200,2190,63
|
|
20241104,093900,21422805,2190,2200,2200,2190,57
|
|
20241104,093800,21297925,2195,2190,2195,2190,54
|
|
20241104,093700,21179655,2190,2195,2195,2190,55
|
|
20241104,093600,21059190,2195,2200,2200,2195,4536
|
|
20241104,093500,11102660,2195,2195,2195,2195,52
|
|
20241104,093400,10988520,2195,2200,2200,2195,59
|
|
20241104,093300,10858980,2195,2195,2195,2195,53
|
|
20241104,093200,10742645,2195,2195,2195,2195,52
|
|
20241104,093100,10628505,2195,2200,2200,2195,60
|
|
20241104,093000,10496765,2195,2195,2195,2195,52
|
|
20241104,092900,10382625,2195,2200,2200,2195,54
|
|
20241104,092800,10264085,2195,2195,2195,2195,52
|
|
20241104,092700,10149945,2195,2195,2195,2195,52
|
|
20241104,092600,10035805,2200,2200,2200,2200,4
|
|
20241104,092500,10027005,2195,2195,2195,2195,52
|
|
20241104,092400,9912865,2195,2205,2205,2195,2013
|
|
20241104,092300,5485555,2200,2200,2205,2200,62
|
|
20241104,092200,5349130,2195,2200,2200,2195,54
|
|
20241104,092100,5230590,2195,2195,2195,2195,233
|
|
20241104,092000,4719155,2195,2195,2195,2195,52
|
|
20241104,091900,4605015,2200,2195,2200,2195,54
|
|
20241104,091800,4486475,2195,2195,2195,2195,52
|
|
20241104,091700,4372335,2200,2195,2200,2195,55
|
|
20241104,091600,4251595,2200,2200,2200,2200,1082
|
|
20241104,091500,1871195,2205,2200,2205,2200,62
|
|
20241104,091400,1734745,2205,2195,2205,2195,85
|
|
20241104,091300,1547985,2200,2200,2200,2200,23
|
|
20241104,091200,1497385,2195,2195,2195,2195,52
|
|
20241104,091100,1383245,2195,2190,2195,2190,101
|
|
20241104,091000,1161810,2195,2195,2195,2195,3
|
|
20241104,090900,1155225,2190,2190,2190,2190,52
|
|
20241104,090800,1041345,2190,2190,2190,2190,52
|
|
20241104,090700,927465,2195,2195,2195,2190,68
|
|
20241104,090600,778465,2195,2195,2195,2195,36
|
|
20241104,090500,699445,2195,2200,2200,2195,54
|
|
20241104,090400,580905,2190,2190,2190,2190,52
|
|
20241104,090300,467025,2190,2190,2190,2190,52
|
|
20241104,090200,353145,2195,2195,2195,2195,54
|
|
20241104,090100,234615,2195,2195,2195,2195,52
|
|
20241104,090000,120475,2195,2190,2205,2190,55
|