594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185100,136593425,2025,2025,2025,2025,482
|
|
20241111,185000,136593425,2025,2025,2025,2025,0
|
|
20241111,184900,136593425,2025,2025,2025,2025,0
|
|
20241111,184800,136593425,2025,2025,2025,2025,0
|
|
20241111,184700,136593425,2025,2025,2025,2025,0
|
|
20241111,184600,136593425,2025,2025,2025,2025,0
|
|
20241111,184500,136593425,2025,2025,2025,2025,0
|
|
20241111,184400,136593425,2025,2025,2025,2025,0
|
|
20241111,184300,136593425,2025,2025,2025,2025,0
|
|
20241111,184200,136593425,2025,2025,2025,2025,0
|
|
20241111,184100,136593425,2025,2025,2025,2025,0
|
|
20241111,184000,136593425,2025,2025,2025,2025,0
|
|
20241111,183900,136593425,2025,2025,2025,2025,0
|
|
20241111,183800,136593425,2025,2025,2025,2025,0
|
|
20241111,183700,136593425,2025,2025,2025,2025,0
|
|
20241111,183600,136593425,2025,2025,2025,2025,0
|
|
20241111,183500,136593425,2025,2025,2025,2025,0
|
|
20241111,183400,136593425,2025,2025,2025,2025,0
|
|
20241111,183300,136593425,2025,2025,2025,2025,0
|
|
20241111,183200,136593425,2025,2025,2025,2025,0
|
|
20241111,183100,136593425,2025,2025,2025,2025,0
|
|
20241111,183000,136593425,2025,2025,2025,2025,0
|
|
20241111,182900,136593425,2025,2025,2025,2025,0
|
|
20241111,182800,136593425,2025,2025,2025,2025,0
|
|
20241111,182700,136593425,2025,2025,2025,2025,0
|
|
20241111,182600,136593425,2025,2025,2025,2025,0
|
|
20241111,182500,136593425,2025,2025,2025,2025,0
|
|
20241111,182400,136593425,2025,2025,2025,2025,0
|
|
20241111,182300,136593425,2025,2025,2025,2025,0
|
|
20241111,182200,136593425,2025,2025,2025,2025,0
|
|
20241111,182100,136593425,2025,2025,2025,2025,482
|
|
20241111,182000,136593425,2025,2025,2025,2025,0
|
|
20241111,181900,136593425,2025,2025,2025,2025,0
|
|
20241111,181800,136593425,2025,2025,2025,2025,0
|
|
20241111,181700,136593425,2025,2025,2025,2025,0
|
|
20241111,181600,136593425,2025,2025,2025,2025,0
|
|
20241111,181500,136593425,2025,2025,2025,2025,0
|
|
20241111,181400,136593425,2025,2025,2025,2025,0
|
|
20241111,181300,136593425,2025,2025,2025,2025,0
|
|
20241111,181200,136593425,2025,2025,2025,2025,0
|
|
20241111,181100,136593425,2025,2025,2025,2025,0
|
|
20241111,181000,136593425,2025,2025,2025,2025,0
|
|
20241111,180900,136593425,2025,2025,2025,2025,0
|
|
20241111,180800,136593425,2025,2025,2025,2025,0
|
|
20241111,180700,136593425,2025,2025,2025,2025,0
|
|
20241111,180600,136593425,2025,2025,2025,2025,0
|
|
20241111,180500,136593425,2025,2025,2025,2025,0
|
|
20241111,180400,136593425,2025,2025,2025,2025,0
|
|
20241111,180300,136593425,2025,2025,2025,2025,0
|
|
20241111,180200,136593425,2025,2025,2025,2025,0
|
|
20241111,180100,136593425,2025,2025,2025,2025,0
|
|
20241111,180000,136593425,2025,2025,2025,2025,0
|
|
20241111,175900,136593425,2025,2025,2025,2025,0
|
|
20241111,175800,136593425,2025,2025,2025,2025,0
|
|
20241111,175700,136593425,2025,2025,2025,2025,0
|
|
20241111,175600,136593425,2025,2025,2025,2025,0
|
|
20241111,175500,136593425,2025,2025,2025,2025,0
|
|
20241111,175400,136593425,2025,2025,2025,2025,0
|
|
20241111,175300,136593425,2025,2025,2025,2025,0
|
|
20241111,175200,136593425,2025,2025,2025,2025,0
|
|
20241111,175100,136593425,2025,2025,2025,2025,482
|
|
20241111,175000,136593425,2025,2025,2025,2025,0
|
|
20241111,174900,136593425,2025,2025,2025,2025,0
|
|
20241111,174800,136593425,2025,2025,2025,2025,0
|
|
20241111,174700,136593425,2025,2025,2025,2025,0
|
|
20241111,174600,136593425,2025,2025,2025,2025,0
|
|
20241111,174500,136593425,2025,2025,2025,2025,0
|
|
20241111,174400,136593425,2025,2025,2025,2025,0
|
|
20241111,174300,136593425,2025,2025,2025,2025,0
|
|
20241111,174200,136593425,2025,2025,2025,2025,0
|
|
20241111,174100,136593425,2025,2025,2025,2025,0
|
|
20241111,174000,136593425,2025,2025,2025,2025,0
|
|
20241111,173900,136593425,2025,2025,2025,2025,0
|
|
20241111,173800,136593425,2025,2025,2025,2025,0
|
|
20241111,173700,136593425,2025,2025,2025,2025,0
|
|
20241111,173600,136593425,2025,2025,2025,2025,0
|
|
20241111,173500,136593425,2025,2025,2025,2025,0
|
|
20241111,173400,136593425,2025,2025,2025,2025,0
|
|
20241111,173300,136593425,2025,2025,2025,2025,0
|
|
20241111,173200,136593425,2025,2025,2025,2025,0
|
|
20241111,173100,136593425,2025,2025,2025,2025,0
|
|
20241111,173000,136593425,2025,2025,2025,2025,0
|
|
20241111,172900,136593425,2025,2025,2025,2025,0
|
|
20241111,172800,136593425,2025,2025,2025,2025,0
|
|
20241111,172700,136593425,2025,2025,2025,2025,0
|
|
20241111,172600,136593425,2025,2025,2025,2025,0
|
|
20241111,172500,136593425,2025,2025,2025,2025,0
|
|
20241111,172400,136593425,2025,2025,2025,2025,0
|
|
20241111,172300,136593425,2025,2025,2025,2025,0
|
|
20241111,172200,136593425,2025,2025,2025,2025,0
|
|
20241111,172100,136593425,2025,2025,2025,2025,482
|
|
20241111,172000,136593425,2025,2025,2025,2025,0
|
|
20241111,171900,136593425,2025,2025,2025,2025,0
|
|
20241111,171800,136593425,2025,2025,2025,2025,0
|
|
20241111,171700,136593425,2025,2025,2025,2025,0
|
|
20241111,171600,136593425,2025,2025,2025,2025,0
|
|
20241111,171500,136593425,2025,2025,2025,2025,0
|
|
20241111,171400,136593425,2025,2025,2025,2025,0
|
|
20241111,171300,136593425,2025,2025,2025,2025,0
|
|
20241111,171200,136593425,2025,2025,2025,2025,0
|
|
20241111,171100,136593425,2025,2025,2025,2025,0
|
|
20241111,171000,136593425,2025,2025,2025,2025,0
|
|
20241111,170900,136593425,2025,2025,2025,2025,0
|
|
20241111,170800,136593425,2025,2025,2025,2025,0
|
|
20241111,170700,136593425,2025,2025,2025,2025,0
|
|
20241111,170600,136593425,2025,2025,2025,2025,0
|
|
20241111,170500,136593425,2025,2025,2025,2025,0
|
|
20241111,170400,136593425,2025,2025,2025,2025,0
|
|
20241111,170300,136593425,2025,2025,2025,2025,0
|
|
20241111,170200,136593425,2025,2025,2025,2025,0
|
|
20241111,170100,136593425,2025,2025,2025,2025,0
|
|
20241111,170000,136593425,2025,2025,2025,2025,0
|
|
20241111,165900,136593425,2025,2025,2025,2025,0
|
|
20241111,165800,136593425,2025,2025,2025,2025,0
|
|
20241111,165700,136593425,2025,2025,2025,2025,0
|
|
20241111,165600,136593425,2025,2025,2025,2025,0
|
|
20241111,165500,136593425,2025,2025,2025,2025,0
|
|
20241111,165400,136593425,2025,2025,2025,2025,0
|
|
20241111,165300,136593425,2025,2025,2025,2025,0
|
|
20241111,165200,136593425,2025,2025,2025,2025,0
|
|
20241111,165100,136593425,2025,2025,2025,2025,482
|
|
20241111,165000,136593425,2025,2025,2025,2025,0
|
|
20241111,164900,136593425,2025,2025,2025,2025,0
|
|
20241111,164800,136593425,2025,2025,2025,2025,0
|
|
20241111,164700,136593425,2025,2025,2025,2025,0
|
|
20241111,164600,136593425,2025,2025,2025,2025,0
|
|
20241111,164500,136593425,2025,2025,2025,2025,0
|
|
20241111,164400,136593425,2025,2025,2025,2025,0
|
|
20241111,164300,136593425,2025,2025,2025,2025,0
|
|
20241111,164200,136593425,2025,2025,2025,2025,0
|
|
20241111,164100,136593425,2025,2025,2025,2025,0
|
|
20241111,164000,136593425,2025,2025,2025,2025,0
|
|
20241111,163900,136593425,2025,2025,2025,2025,0
|
|
20241111,163800,136593425,2025,2025,2025,2025,0
|
|
20241111,163700,136593425,2025,2025,2025,2025,0
|
|
20241111,163600,136593425,2025,2025,2025,2025,0
|
|
20241111,163500,136593425,2025,2025,2025,2025,0
|
|
20241111,163400,136593425,2025,2025,2025,2025,0
|
|
20241111,163300,136593425,2025,2025,2025,2025,0
|
|
20241111,163200,136593425,2025,2025,2025,2025,0
|
|
20241111,163100,136593425,2025,2025,2025,2025,0
|
|
20241111,163000,136593425,2025,2025,2025,2025,0
|
|
20241111,162900,136593425,2025,2025,2025,2025,0
|
|
20241111,162800,136593425,2025,2025,2025,2025,0
|
|
20241111,162700,136593425,2025,2025,2025,2025,0
|
|
20241111,162600,136593425,2025,2025,2025,2025,0
|
|
20241111,162500,136593425,2025,2025,2025,2025,0
|
|
20241111,162400,136593425,2025,2025,2025,2025,0
|
|
20241111,162300,136593425,2025,2025,2025,2025,0
|
|
20241111,162200,136593425,2025,2025,2025,2025,0
|
|
20241111,162100,136593425,2025,2025,2025,2025,482
|
|
20241111,162000,136593425,2025,2025,2025,2025,0
|
|
20241111,161900,136593425,2025,2025,2025,2025,0
|
|
20241111,161800,136593425,2025,2025,2025,2025,0
|
|
20241111,161700,136593425,2025,2025,2025,2025,0
|
|
20241111,161600,136593425,2025,2025,2025,2025,0
|
|
20241111,161500,136593425,2025,2025,2025,2025,0
|
|
20241111,161400,136593425,2025,2025,2025,2025,0
|
|
20241111,161300,136593425,2025,2025,2025,2025,0
|
|
20241111,161200,136593425,2025,2025,2025,2025,0
|
|
20241111,161100,136593425,2025,2025,2025,2025,0
|
|
20241111,161000,136593425,2025,2025,2025,2025,0
|
|
20241111,160900,136593425,2025,2025,2025,2025,0
|
|
20241111,160800,136593425,2025,2025,2025,2025,0
|
|
20241111,160700,136593425,2025,2025,2025,2025,0
|
|
20241111,160600,136593425,2025,2025,2025,2025,0
|
|
20241111,160500,136593425,2025,2025,2025,2025,0
|
|
20241111,160400,136593425,2025,2025,2025,2025,0
|
|
20241111,160300,136593425,2025,2025,2025,2025,0
|
|
20241111,160200,136593425,2025,2025,2025,2025,0
|
|
20241111,160100,136593425,2025,2025,2025,2025,0
|
|
20241111,160000,136593425,2025,2025,2025,2025,0
|
|
20241111,155900,136593425,2025,2025,2025,2025,0
|
|
20241111,155800,136593425,2025,2025,2025,2025,0
|
|
20241111,155700,136593425,2025,2025,2025,2025,0
|
|
20241111,155600,136593425,2025,2025,2025,2025,0
|
|
20241111,155500,136593425,2025,2025,2025,2025,0
|
|
20241111,155400,136593425,2025,2025,2025,2025,0
|
|
20241111,155300,136593425,2025,2025,2025,2025,0
|
|
20241111,155200,136593425,2025,2025,2025,2025,0
|
|
20241111,155100,136593425,2025,2025,2025,2025,482
|
|
20241111,155000,136593425,2025,2025,2025,2025,0
|
|
20241111,154900,136593425,2025,2025,2025,2025,0
|
|
20241111,154800,136593425,2025,2025,2025,2025,0
|
|
20241111,154700,136593425,2025,2025,2025,2025,0
|
|
20241111,154600,136593425,2025,2025,2025,2025,0
|
|
20241111,154500,136593425,2025,2025,2025,2025,0
|
|
20241111,154400,136593425,2025,2025,2025,2025,0
|
|
20241111,154300,136593425,2025,2025,2025,2025,0
|
|
20241111,154200,136593425,2025,2025,2025,2025,0
|
|
20241111,154100,136593425,2025,2025,2025,2025,0
|
|
20241111,154000,136593425,2025,2025,2025,2025,0
|
|
20241111,153900,136593425,2025,2025,2025,2025,0
|
|
20241111,153800,136593425,2025,2025,2025,2025,0
|
|
20241111,153700,136593425,2025,2025,2025,2025,0
|
|
20241111,153600,136593425,2025,2025,2025,2025,0
|
|
20241111,153500,136593425,2025,2025,2025,2025,0
|
|
20241111,153400,136593425,2025,2025,2025,2025,0
|
|
20241111,153300,136593425,2025,2025,2025,2025,0
|
|
20241111,153200,136593425,2025,2025,2025,2025,0
|
|
20241111,153100,136593425,2025,2025,2025,2025,0
|
|
20241111,153000,136593425,2025,2025,2025,2025,482
|
|
20241111,152900,135617375,2020,2020,2020,2020,0
|
|
20241111,152800,135617375,2020,2020,2020,2020,0
|
|
20241111,152700,135617375,2020,2020,2020,2020,0
|
|
20241111,152600,135617375,2020,2020,2020,2020,0
|
|
20241111,152500,135617375,2020,2020,2020,2020,0
|
|
20241111,152400,135617375,2020,2020,2020,2020,0
|
|
20241111,152300,135617375,2020,2020,2020,2020,0
|
|
20241111,152200,135617375,2020,2020,2020,2020,0
|
|
20241111,152100,135617375,2020,2020,2020,2020,0
|
|
20241111,152000,135617375,2020,2020,2020,2020,0
|
|
20241111,151900,135617375,2020,2020,2030,2020,64
|
|
20241111,151800,135488085,2030,2030,2030,2030,1
|
|
20241111,151700,135486055,2020,2020,2020,2020,121
|
|
20241111,151600,135241635,2030,2030,2030,2030,0
|
|
20241111,151500,135241635,2030,2020,2030,2020,6
|
|
20241111,151400,135229505,2030,2020,2030,2020,96
|
|
20241111,151300,135035575,2030,2030,2030,2030,0
|
|
20241111,151200,135035575,2030,2030,2030,2025,403
|
|
20241111,151100,134217490,2020,2020,2020,2020,124
|
|
20241111,151000,133967010,2030,2030,2030,2030,1
|
|
20241111,150900,133964980,2020,2025,2030,2020,3
|
|
20241111,150800,133958905,2030,2025,2030,2020,3942
|
|
20241111,150700,125976355,2025,2025,2025,2025,43
|
|
20241111,150600,125889280,2030,2025,2030,2025,14
|
|
20241111,150500,125860920,2030,2025,2030,2025,610
|
|
20241111,150400,124625120,2030,2030,2030,2030,0
|
|
20241111,150300,124625120,2030,2030,2030,2030,201
|
|
20241111,150200,124217090,2025,2025,2025,2025,0
|
|
20241111,150100,124217090,2025,2025,2025,2025,133
|
|
20241111,150000,123947765,2030,2030,2030,2030,0
|
|
20241111,145900,123947765,2030,2030,2030,2030,0
|
|
20241111,145800,123947765,2030,2030,2030,2030,8
|
|
20241111,145700,123931525,2030,2030,2030,2030,0
|
|
20241111,145600,123931525,2030,2030,2030,2030,0
|
|
20241111,145500,123931525,2030,2030,2030,2025,55
|
|
20241111,145400,123820135,2030,2025,2030,2025,156
|
|
20241111,145300,123504215,2030,2030,2030,2030,41
|
|
20241111,145200,123420985,2025,2025,2025,2025,117
|
|
20241111,145100,123184060,2030,2030,2030,2030,1
|
|
20241111,145000,123182030,2025,2025,2025,2025,10
|
|
20241111,144900,123161780,2030,2030,2030,2030,0
|
|
20241111,144800,123161780,2030,2030,2030,2030,30
|
|
20241111,144700,123100880,2030,2030,2030,2030,100
|
|
20241111,144600,122897880,2025,2025,2025,2025,1
|
|
20241111,144500,122895855,2030,2030,2030,2030,3
|
|
20241111,144400,122889765,2030,2035,2035,2030,2
|
|
20241111,144300,122885700,2035,2035,2035,2035,3
|
|
20241111,144200,122879595,2030,2030,2030,2030,1
|
|
20241111,144100,122877565,2030,2030,2035,2025,259
|
|
20241111,144000,122352180,2030,2030,2030,2030,3
|
|
20241111,143900,122346090,2025,2030,2030,2025,5
|
|
20241111,143800,122335945,2035,2030,2035,2030,2
|
|
20241111,143700,122331880,2035,2035,2035,2035,0
|
|
20241111,143600,122331880,2035,2035,2035,2035,0
|
|
20241111,143500,122331880,2035,2035,2035,2035,0
|
|
20241111,143400,122331880,2035,2035,2035,2035,0
|
|
20241111,143300,122331880,2035,2035,2035,2035,0
|
|
20241111,143200,122331880,2035,2025,2035,2025,106
|
|
20241111,143100,122117220,2035,2035,2035,2030,103
|
|
20241111,143000,121908115,2035,2035,2035,2035,106
|
|
20241111,142900,121692405,2025,2025,2025,2025,2000
|
|
20241111,142800,117642405,2035,2035,2035,2035,0
|
|
20241111,142700,117642405,2035,2035,2035,2035,0
|
|
20241111,142600,117642405,2035,2035,2035,2035,0
|
|
20241111,142500,117642405,2035,2035,2035,2035,0
|
|
20241111,142400,117642405,2035,2035,2035,2035,0
|
|
20241111,142300,117642405,2035,2035,2035,2035,1
|
|
20241111,142200,117640370,2035,2035,2035,2030,4
|
|
20241111,142100,117632240,2035,2030,2035,2025,8
|
|
20241111,142000,117615980,2030,2030,2030,2030,1576
|
|
20241111,141900,114416700,2035,2035,2035,2035,0
|
|
20241111,141800,114416700,2035,2035,2035,2035,5
|
|
20241111,141700,114406525,2035,2035,2040,2035,6
|
|
20241111,141600,114394310,2030,2030,2030,2030,5769
|
|
20241111,141500,102683240,2030,2030,2030,2030,63
|
|
20241111,141400,102555350,2040,2040,2040,2040,0
|
|
20241111,141300,102555350,2040,2035,2040,2035,6
|
|
20241111,141200,102543130,2035,2035,2040,2035,520
|
|
20241111,141100,101484925,2035,2035,2035,2035,245
|
|
20241111,141000,100986350,2035,2035,2035,2035,39
|
|
20241111,140900,100906985,2035,2035,2035,2035,17
|
|
20241111,140800,100872390,2035,2035,2035,2035,2
|
|
20241111,140700,100868320,2035,2035,2035,2035,0
|
|
20241111,140600,100868320,2035,2035,2035,2035,0
|
|
20241111,140500,100868320,2035,2035,2035,2035,1
|
|
20241111,140400,100866285,2035,2035,2035,2035,0
|
|
20241111,140300,100866285,2035,2035,2035,2035,0
|
|
20241111,140200,100866285,2035,2035,2035,2035,0
|
|
20241111,140100,100866285,2035,2035,2035,2035,0
|
|
20241111,140000,100866285,2035,2035,2035,2035,6
|
|
20241111,135900,100854075,2035,2035,2035,2035,2
|
|
20241111,135800,100850005,2040,2040,2040,2040,0
|
|
20241111,135700,100850005,2040,2035,2040,2035,7
|
|
20241111,135600,100835755,2040,2040,2040,2040,1
|
|
20241111,135500,100833715,2035,2035,2040,2035,4
|
|
20241111,135400,100825570,2040,2035,2040,2035,8
|
|
20241111,135300,100809275,2030,2040,2040,2030,28
|
|
20241111,135200,100752205,2035,2035,2040,2035,8
|
|
20241111,135100,100735910,2030,2040,2040,2030,958
|
|
20241111,135000,98791105,2035,2035,2035,2035,1000
|
|
20241111,134900,96756105,2035,2035,2035,2035,1
|
|
20241111,134800,96754070,2035,2035,2035,2035,1
|
|
20241111,134700,96752035,2035,2035,2035,2035,0
|
|
20241111,134600,96752035,2035,2035,2035,2035,0
|
|
20241111,134500,96752035,2035,2035,2035,2035,0
|
|
20241111,134400,96752035,2035,2035,2035,2035,0
|
|
20241111,134300,96752035,2035,2035,2035,2035,0
|
|
20241111,134200,96752035,2035,2035,2035,2035,11
|
|
20241111,134100,96729650,2035,2035,2035,2035,6
|
|
20241111,134000,96717440,2035,2035,2035,2030,322
|
|
20241111,133900,96063720,2035,2035,2035,2035,5
|
|
20241111,133800,96053545,2035,2035,2035,2035,778
|
|
20241111,133700,94470315,2040,2040,2040,2040,0
|
|
20241111,133600,94470315,2040,2040,2040,2040,0
|
|
20241111,133500,94470315,2040,2040,2040,2040,0
|
|
20241111,133400,94470315,2040,2040,2040,2040,0
|
|
20241111,133300,94470315,2040,2035,2040,2035,5
|
|
20241111,133200,94460130,2040,2040,2040,2035,4
|
|
20241111,133100,94451975,2035,2035,2035,2035,80
|
|
20241111,133000,94289175,2035,2035,2035,2035,1
|
|
20241111,132900,94287140,2040,2040,2040,2040,10
|
|
20241111,132800,94266740,2040,2040,2040,2040,0
|
|
20241111,132700,94266740,2040,2040,2040,2040,10
|
|
20241111,132600,94246340,2040,2040,2040,2040,0
|
|
20241111,132500,94246340,2040,2040,2040,2040,1153
|
|
20241111,132400,91894220,2040,2040,2040,2040,0
|
|
20241111,132300,91894220,2040,2040,2040,2040,0
|
|
20241111,132200,91894220,2040,2040,2040,2040,1
|
|
20241111,132100,91892180,2040,2040,2040,2040,1
|
|
20241111,132000,91890140,2040,2040,2040,2040,15
|
|
20241111,131900,91859540,2040,2040,2040,2040,0
|
|
20241111,131800,91859540,2040,2040,2040,2040,0
|
|
20241111,131700,91859540,2040,2040,2040,2040,0
|
|
20241111,131600,91859540,2040,2040,2040,2040,1
|
|
20241111,131500,91857500,2040,2040,2040,2040,3
|
|
20241111,131400,91851380,2035,2035,2035,2035,100
|
|
20241111,131300,91647880,2040,2040,2040,2035,44
|
|
20241111,131200,91558220,2040,2040,2040,2035,55
|
|
20241111,131100,91446270,2040,2040,2040,2035,46
|
|
20241111,131000,91352530,2040,2035,2040,2035,203
|
|
20241111,130900,90939410,2035,2035,2035,2035,280
|
|
20241111,130800,90369610,2040,2040,2040,2040,0
|
|
20241111,130700,90369610,2040,2040,2040,2040,0
|
|
20241111,130600,90369610,2040,2040,2040,2040,0
|
|
20241111,130500,90369610,2040,2040,2040,2040,0
|
|
20241111,130400,90369610,2040,2040,2040,2040,10
|
|
20241111,130300,90349210,2040,2040,2040,2040,0
|
|
20241111,130200,90349210,2040,2040,2040,2040,0
|
|
20241111,130100,90349210,2040,2040,2040,2040,0
|
|
20241111,130000,90349210,2040,2040,2040,2040,0
|
|
20241111,125900,90349210,2040,2040,2040,2040,0
|
|
20241111,125800,90349210,2040,2040,2040,2040,0
|
|
20241111,125700,90349210,2040,2040,2040,2040,1
|
|
20241111,125600,90347170,2040,2040,2040,2040,4
|
|
20241111,125500,90339010,2040,2040,2040,2040,0
|
|
20241111,125400,90339010,2040,2040,2040,2040,26
|
|
20241111,125300,90285970,2040,2040,2040,2040,0
|
|
20241111,125200,90285970,2040,2040,2040,2040,0
|
|
20241111,125100,90285970,2040,2040,2040,2040,0
|
|
20241111,125000,90285970,2040,2040,2040,2040,0
|
|
20241111,124900,90285970,2040,2040,2040,2040,0
|
|
20241111,124800,90285970,2040,2040,2040,2040,1
|
|
20241111,124700,90283930,2040,2040,2040,2040,0
|
|
20241111,124600,90283930,2040,2040,2040,2040,3
|
|
20241111,124500,90277810,2040,2035,2040,2035,1101
|
|
20241111,124400,88037270,2040,2040,2040,2040,15
|
|
20241111,124300,88006670,2040,2040,2040,2040,8
|
|
20241111,124200,87990350,2040,2040,2040,2040,469
|
|
20241111,124100,87033590,2040,2040,2040,2040,0
|
|
20241111,124000,87033590,2040,2040,2040,2040,0
|
|
20241111,123900,87033590,2040,2040,2040,2040,0
|
|
20241111,123800,87033590,2040,2040,2040,2040,0
|
|
20241111,123700,87033590,2040,2040,2040,2040,100
|
|
20241111,123600,86829590,2040,2040,2040,2040,0
|
|
20241111,123500,86829590,2040,2040,2040,2040,0
|
|
20241111,123400,86829590,2040,2040,2040,2040,9
|
|
20241111,123300,86811230,2040,2040,2040,2040,0
|
|
20241111,123200,86811230,2040,2040,2040,2040,0
|
|
20241111,123100,86811230,2040,2040,2040,2040,0
|
|
20241111,123000,86811230,2040,2040,2040,2040,10
|
|
20241111,122900,86790830,2040,2040,2040,2040,3
|
|
20241111,122800,86784710,2040,2040,2040,2040,4
|
|
20241111,122700,86776550,2040,2040,2040,2040,5
|
|
20241111,122600,86766350,2035,2040,2040,2035,1006
|
|
20241111,122500,84719110,2035,2035,2035,2035,200
|
|
20241111,122400,84312110,2040,2040,2040,2040,0
|
|
20241111,122300,84312110,2040,2040,2040,2040,0
|
|
20241111,122200,84312110,2040,2040,2040,2040,0
|
|
20241111,122100,84312110,2040,2035,2040,2035,6
|
|
20241111,122000,84299885,2040,2040,2040,2035,6
|
|
20241111,121900,84287655,2035,2035,2040,2035,4
|
|
20241111,121800,84279505,2040,2035,2040,2035,9
|
|
20241111,121700,84261165,2040,2040,2040,2040,203
|
|
20241111,121600,83847045,2045,2040,2045,2040,874
|
|
20241111,121500,82064080,2035,2035,2035,2035,1401
|
|
20241111,121400,79213045,2040,2040,2040,2040,0
|
|
20241111,121300,79213045,2040,2040,2040,2040,0
|
|
20241111,121200,79213045,2040,2040,2040,2040,0
|
|
20241111,121100,79213045,2040,2040,2040,2040,0
|
|
20241111,121000,79213045,2040,2040,2040,2040,0
|
|
20241111,120900,79213045,2040,2040,2040,2040,0
|
|
20241111,120800,79213045,2040,2040,2040,2040,4
|
|
20241111,120700,79204885,2040,2040,2040,2040,6
|
|
20241111,120600,79192645,2035,2035,2035,2035,572
|
|
20241111,120500,78028625,2040,2040,2040,2040,4
|
|
20241111,120400,78020465,2040,2040,2040,2040,0
|
|
20241111,120300,78020465,2040,2040,2040,2040,0
|
|
20241111,120200,78020465,2040,2040,2040,2040,16
|
|
20241111,120100,77987825,2045,2045,2045,2045,0
|
|
20241111,120000,77987825,2045,2045,2045,2045,0
|
|
20241111,115900,77987825,2045,2045,2045,2045,0
|
|
20241111,115800,77987825,2045,2045,2045,2045,0
|
|
20241111,115700,77987825,2045,2045,2045,2045,1
|
|
20241111,115600,77985780,2045,2045,2045,2045,7
|
|
20241111,115500,77971465,2045,2045,2045,2045,3
|
|
20241111,115400,77965330,2035,2040,2040,2035,2836
|
|
20241111,115300,72194035,2045,2045,2045,2045,0
|
|
20241111,115200,72194035,2045,2045,2045,2045,0
|
|
20241111,115100,72194035,2045,2045,2045,2045,0
|
|
20241111,115000,72194035,2045,2045,2045,2045,0
|
|
20241111,114900,72194035,2045,2045,2045,2045,0
|
|
20241111,114800,72194035,2045,2045,2045,2045,0
|
|
20241111,114700,72194035,2045,2045,2045,2045,0
|
|
20241111,114600,72194035,2045,2045,2045,2045,1
|
|
20241111,114500,72191990,2045,2045,2045,2045,0
|
|
20241111,114400,72191990,2045,2045,2045,2045,0
|
|
20241111,114300,72191990,2045,2045,2045,2045,0
|
|
20241111,114200,72191990,2045,2045,2045,2045,0
|
|
20241111,114100,72191990,2045,2045,2045,2045,0
|
|
20241111,114000,72191990,2045,2045,2045,2045,0
|
|
20241111,113900,72191990,2045,2045,2045,2045,0
|
|
20241111,113800,72191990,2045,2045,2045,2045,0
|
|
20241111,113700,72191990,2045,2045,2045,2045,0
|
|
20241111,113600,72191990,2045,2045,2045,2045,1
|
|
20241111,113500,72189945,2045,2045,2045,2045,0
|
|
20241111,113400,72189945,2045,2045,2045,2045,1
|
|
20241111,113300,72187900,2045,2040,2045,2040,231
|
|
20241111,113200,71716655,2040,2040,2040,2040,0
|
|
20241111,113100,71716655,2040,2040,2040,2040,0
|
|
20241111,113000,71716655,2040,2040,2040,2040,0
|
|
20241111,112900,71716655,2040,2040,2040,2040,0
|
|
20241111,112800,71716655,2040,2040,2040,2040,0
|
|
20241111,112700,71716655,2040,2040,2040,2040,0
|
|
20241111,112600,71716655,2040,2040,2040,2040,4
|
|
20241111,112500,71708495,2040,2040,2040,2035,13
|
|
20241111,112400,71681985,2040,2045,2045,2040,8028
|
|
20241111,112300,55304835,2045,2045,2045,2045,0
|
|
20241111,112200,55304835,2045,2045,2045,2045,3
|
|
20241111,112100,55298700,2045,2045,2045,2045,6
|
|
20241111,112000,55286430,2040,2045,2045,2040,158
|
|
20241111,111900,54964085,2040,2045,2045,2040,5
|
|
20241111,111800,54953865,2045,2045,2045,2045,30
|
|
20241111,111700,54892515,2045,2045,2045,2045,1
|
|
20241111,111600,54890470,2045,2045,2045,2045,11
|
|
20241111,111500,54867975,2050,2050,2050,2050,0
|
|
20241111,111400,54867975,2050,2050,2050,2050,0
|
|
20241111,111300,54867975,2050,2050,2050,2050,5
|
|
20241111,111200,54857725,2050,2045,2050,2045,8
|
|
20241111,111100,54841360,2050,2045,2050,2045,21
|
|
20241111,111000,54798410,2050,2050,2050,2050,0
|
|
20241111,110900,54798410,2050,2050,2050,2050,0
|
|
20241111,110800,54798410,2050,2050,2050,2050,0
|
|
20241111,110700,54798410,2050,2050,2050,2050,0
|
|
20241111,110600,54798410,2050,2050,2050,2050,0
|
|
20241111,110500,54798410,2050,2050,2050,2050,0
|
|
20241111,110400,54798410,2050,2050,2050,2050,0
|
|
20241111,110300,54798410,2050,2050,2050,2050,0
|
|
20241111,110200,54798410,2050,2050,2050,2050,0
|
|
20241111,110100,54798410,2050,2050,2050,2050,0
|
|
20241111,110000,54798410,2050,2050,2050,2050,0
|
|
20241111,105900,54798410,2050,2050,2050,2050,0
|
|
20241111,105800,54798410,2050,2050,2050,2050,0
|
|
20241111,105700,54798410,2050,2050,2050,2050,0
|
|
20241111,105600,54798410,2050,2050,2050,2050,0
|
|
20241111,105500,54798410,2050,2050,2050,2050,0
|
|
20241111,105400,54798410,2050,2050,2050,2050,0
|
|
20241111,105300,54798410,2050,2050,2050,2050,0
|
|
20241111,105200,54798410,2050,2050,2050,2050,0
|
|
20241111,105100,54798410,2050,2050,2050,2050,0
|
|
20241111,105000,54798410,2050,2050,2050,2050,0
|
|
20241111,104900,54798410,2050,2045,2050,2045,5
|
|
20241111,104800,54788175,2050,2050,2050,2050,1
|
|
20241111,104700,54786125,2045,2045,2045,2045,7
|
|
20241111,104600,54771810,2050,2050,2050,2050,0
|
|
20241111,104500,54771810,2050,2050,2050,2050,0
|
|
20241111,104400,54771810,2050,2050,2050,2050,0
|
|
20241111,104300,54771810,2050,2050,2050,2050,0
|
|
20241111,104200,54771810,2050,2050,2050,2050,0
|
|
20241111,104100,54771810,2050,2050,2050,2050,1
|
|
20241111,104000,54769760,2050,2040,2050,2040,12
|
|
20241111,103900,54745230,2045,2045,2045,2045,3
|
|
20241111,103800,54739095,2050,2050,2050,2050,1
|
|
20241111,103700,54737045,2050,2050,2050,2050,2
|
|
20241111,103600,54732945,2050,2050,2050,2045,205
|
|
20241111,103500,54312700,2050,2050,2050,2050,6
|
|
20241111,103400,54300400,2050,2040,2050,2040,12
|
|
20241111,103300,54275890,2040,2045,2045,2040,500
|
|
20241111,103200,53255865,2050,2050,2050,2050,0
|
|
20241111,103100,53255865,2050,2050,2050,2050,0
|
|
20241111,103000,53255865,2050,2050,2050,2050,7
|
|
20241111,102900,53241515,2050,2050,2050,2050,5
|
|
20241111,102800,53231265,2045,2050,2050,2045,301
|
|
20241111,102700,52615715,2050,2050,2050,2050,3
|
|
20241111,102600,52609565,2050,2050,2050,2045,4
|
|
20241111,102500,52601370,2050,2045,2050,2040,503
|
|
20241111,102400,51573720,2045,2045,2050,2045,34
|
|
20241111,102300,51504185,2050,2050,2050,2050,0
|
|
20241111,102200,51504185,2050,2050,2050,2050,0
|
|
20241111,102100,51504185,2050,2050,2050,2050,0
|
|
20241111,102000,51504185,2050,2050,2050,2050,0
|
|
20241111,101900,51504185,2050,2050,2050,2050,0
|
|
20241111,101800,51504185,2050,2050,2050,2050,1
|
|
20241111,101700,51502135,2050,2050,2050,2050,0
|
|
20241111,101600,51502135,2050,2050,2050,2050,2
|
|
20241111,101500,51498035,2050,2045,2050,2045,3
|
|
20241111,101400,51491895,2050,2050,2050,2050,0
|
|
20241111,101300,51491895,2050,2050,2050,2050,0
|
|
20241111,101200,51491895,2050,2050,2050,2050,0
|
|
20241111,101100,51491895,2050,2050,2050,2050,0
|
|
20241111,101000,51491895,2050,2050,2050,2050,1
|
|
20241111,100900,51489845,2050,2050,2050,2050,201
|
|
20241111,100800,51077795,2050,2050,2050,2050,0
|
|
20241111,100700,51077795,2050,2050,2050,2050,3
|
|
20241111,100600,51071645,2050,2045,2050,2040,111
|
|
20241111,100500,50845185,2050,2050,2050,2050,0
|
|
20241111,100400,50845185,2050,2050,2050,2050,3
|
|
20241111,100300,50839035,2050,2050,2050,2050,0
|
|
20241111,100200,50839035,2050,2050,2050,2050,1
|
|
20241111,100100,50836985,2050,2050,2050,2050,0
|
|
20241111,100000,50836985,2050,2050,2050,2050,0
|
|
20241111,095900,50836985,2050,2045,2050,2045,3
|
|
20241111,095800,50830845,2050,2045,2050,2045,136
|
|
20241111,095700,50552720,2045,2045,2045,2045,0
|
|
20241111,095600,50552720,2045,2045,2045,2045,0
|
|
20241111,095500,50552720,2045,2045,2045,2040,8
|
|
20241111,095400,50536365,2040,2045,2050,2040,5584
|
|
20241111,095300,39117090,2050,2045,2050,2045,10
|
|
20241111,095200,39096610,2050,2050,2050,2050,4
|
|
20241111,095100,39088410,2045,2050,2050,2045,18
|
|
20241111,095000,39051520,2050,2050,2050,2050,502
|
|
20241111,094900,38022420,2050,2045,2050,2045,120
|
|
20241111,094800,37776985,2050,2050,2050,2050,8
|
|
20241111,094700,37760585,2050,2045,2050,2045,8
|
|
20241111,094600,37744210,2050,2050,2050,2050,0
|
|
20241111,094500,37744210,2050,2050,2050,2045,374
|
|
20241111,094400,36979220,2055,2055,2055,2055,0
|
|
20241111,094300,36979220,2055,2055,2055,2055,0
|
|
20241111,094200,36979220,2055,2055,2055,2055,1
|
|
20241111,094100,36977165,2055,2055,2055,2055,1
|
|
20241111,094000,36975110,2055,2055,2055,2055,13
|
|
20241111,093900,36948395,2055,2055,2055,2055,3
|
|
20241111,093800,36942230,2050,2050,2050,2050,51
|
|
20241111,093700,36837680,2050,2050,2050,2050,0
|
|
20241111,093600,36837680,2050,2050,2050,2050,2167
|
|
20241111,093500,32395330,2045,2050,2050,2045,198
|
|
20241111,093400,31990110,2050,2050,2050,2050,4
|
|
20241111,093300,31981910,2050,2055,2060,2050,7946
|
|
20241111,093200,15692555,2060,2060,2060,2055,2101
|
|
20241111,093100,11374930,2065,2065,2065,2065,0
|
|
20241111,093000,11374930,2065,2065,2065,2065,9
|
|
20241111,092900,11356345,2065,2065,2065,2065,0
|
|
20241111,092800,11356345,2065,2065,2065,2060,205
|
|
20241111,092700,10933040,2065,2065,2065,2065,1
|
|
20241111,092600,10930975,2060,2060,2060,2060,1
|
|
20241111,092500,10928915,2060,2060,2060,2060,5
|
|
20241111,092400,10918615,2060,2060,2060,2060,0
|
|
20241111,092300,10918615,2060,2060,2060,2060,45
|
|
20241111,092200,10825915,2065,2065,2065,2065,3
|
|
20241111,092100,10819720,2065,2065,2065,2065,0
|
|
20241111,092000,10819720,2065,2065,2065,2065,0
|
|
20241111,091900,10819720,2065,2065,2065,2065,0
|
|
20241111,091800,10819720,2065,2060,2065,2060,11
|
|
20241111,091700,10797055,2065,2065,2065,2065,1
|
|
20241111,091600,10794990,2065,2065,2065,2065,101
|
|
20241111,091500,10586425,2065,2065,2065,2065,0
|
|
20241111,091400,10586425,2065,2065,2065,2065,0
|
|
20241111,091300,10586425,2065,2065,2065,2065,2
|
|
20241111,091200,10582295,2070,2070,2070,2070,1
|
|
20241111,091100,10580225,2070,2070,2070,2070,20
|
|
20241111,091000,10538825,2060,2060,2060,2060,0
|
|
20241111,090900,10538825,2060,2065,2065,2060,90
|
|
20241111,090800,10353415,2060,2060,2060,2060,0
|
|
20241111,090700,10353415,2060,2060,2060,2060,400
|
|
20241111,090600,9529415,2055,2065,2065,2055,300
|
|
20241111,090500,8912875,2070,2070,2070,2070,9
|
|
20241111,090400,8894245,2070,2070,2070,2070,12
|
|
20241111,090300,8869405,2070,2070,2070,2070,0
|
|
20241111,090200,8869405,2070,2070,2070,2055,1560
|
|
20241111,090100,5663190,2070,2070,2070,2070,1
|
|
20241111,090000,5661120,2055,2070,2070,2055,2713
|