535 lines
25 KiB
CSV
535 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185200,105833750,2110,2110,2110,2110,1551
|
|
20241114,185100,105833750,2110,2110,2110,2110,0
|
|
20241114,185000,105833750,2110,2110,2110,2110,0
|
|
20241114,184900,105833750,2110,2110,2110,2110,0
|
|
20241114,184800,105833750,2110,2110,2110,2110,0
|
|
20241114,184700,105833750,2110,2110,2110,2110,0
|
|
20241114,184600,105833750,2110,2110,2110,2110,0
|
|
20241114,184500,105833750,2110,2110,2110,2110,0
|
|
20241114,184400,105833750,2110,2110,2110,2110,0
|
|
20241114,184300,105833750,2110,2110,2110,2110,0
|
|
20241114,184200,105833750,2110,2110,2110,2110,0
|
|
20241114,184100,105833750,2110,2110,2110,2110,0
|
|
20241114,184000,105833750,2110,2110,2110,2110,0
|
|
20241114,183900,105833750,2110,2110,2110,2110,0
|
|
20241114,183800,105833750,2110,2110,2110,2110,0
|
|
20241114,183700,105833750,2110,2110,2110,2110,0
|
|
20241114,183600,105833750,2110,2110,2110,2110,0
|
|
20241114,183500,105833750,2110,2110,2110,2110,0
|
|
20241114,183400,105833750,2110,2110,2110,2110,0
|
|
20241114,183300,105833750,2110,2110,2110,2110,0
|
|
20241114,183200,105833750,2110,2110,2110,2110,0
|
|
20241114,183100,105833750,2110,2110,2110,2110,0
|
|
20241114,183000,105833750,2110,2110,2110,2110,0
|
|
20241114,182900,105833750,2110,2110,2110,2110,0
|
|
20241114,182800,105833750,2110,2110,2110,2110,0
|
|
20241114,182700,105833750,2110,2110,2110,2110,0
|
|
20241114,182600,105833750,2110,2110,2110,2110,0
|
|
20241114,182500,105833750,2110,2110,2110,2110,0
|
|
20241114,182400,105833750,2110,2110,2110,2110,0
|
|
20241114,182300,105833750,2110,2110,2110,2110,0
|
|
20241114,182200,105833750,2110,2110,2110,2110,1551
|
|
20241114,182100,105833750,2110,2110,2110,2110,0
|
|
20241114,182000,105833750,2110,2110,2110,2110,0
|
|
20241114,181900,105833750,2110,2110,2110,2110,0
|
|
20241114,181800,105833750,2110,2110,2110,2110,0
|
|
20241114,181700,105833750,2110,2110,2110,2110,0
|
|
20241114,181600,105833750,2110,2110,2110,2110,0
|
|
20241114,181500,105833750,2110,2110,2110,2110,0
|
|
20241114,181400,105833750,2110,2110,2110,2110,0
|
|
20241114,181300,105833750,2110,2110,2110,2110,0
|
|
20241114,181200,105833750,2110,2110,2110,2110,0
|
|
20241114,181100,105833750,2110,2110,2110,2110,0
|
|
20241114,181000,105833750,2110,2110,2110,2110,0
|
|
20241114,180900,105833750,2110,2110,2110,2110,0
|
|
20241114,180800,105833750,2110,2110,2110,2110,0
|
|
20241114,180700,105833750,2110,2110,2110,2110,0
|
|
20241114,180600,105833750,2110,2110,2110,2110,0
|
|
20241114,180500,105833750,2110,2110,2110,2110,0
|
|
20241114,180400,105833750,2110,2110,2110,2110,0
|
|
20241114,180300,105833750,2110,2110,2110,2110,0
|
|
20241114,180200,105833750,2110,2110,2110,2110,0
|
|
20241114,180100,105833750,2110,2110,2110,2110,0
|
|
20241114,180000,105833750,2110,2110,2110,2110,0
|
|
20241114,175900,105833750,2110,2110,2110,2110,0
|
|
20241114,175800,105833750,2110,2110,2110,2110,0
|
|
20241114,175700,105833750,2110,2110,2110,2110,0
|
|
20241114,175600,105833750,2110,2110,2110,2110,0
|
|
20241114,175500,105833750,2110,2110,2110,2110,0
|
|
20241114,175400,105833750,2110,2110,2110,2110,0
|
|
20241114,175300,105833750,2110,2110,2110,2110,0
|
|
20241114,175200,105833750,2110,2110,2110,2110,1551
|
|
20241114,175100,105833750,2110,2110,2110,2110,0
|
|
20241114,175000,105833750,2110,2110,2110,2110,0
|
|
20241114,174900,105833750,2110,2110,2110,2110,0
|
|
20241114,174800,105833750,2110,2110,2110,2110,0
|
|
20241114,174700,105833750,2110,2110,2110,2110,0
|
|
20241114,174600,105833750,2110,2110,2110,2110,0
|
|
20241114,174500,105833750,2110,2110,2110,2110,0
|
|
20241114,174400,105833750,2110,2110,2110,2110,0
|
|
20241114,174300,105833750,2110,2110,2110,2110,0
|
|
20241114,174200,105833750,2110,2110,2110,2110,0
|
|
20241114,174100,105833750,2110,2110,2110,2110,0
|
|
20241114,174000,105833750,2110,2110,2110,2110,0
|
|
20241114,173900,105833750,2110,2110,2110,2110,0
|
|
20241114,173800,105833750,2110,2110,2110,2110,0
|
|
20241114,173700,105833750,2110,2110,2110,2110,0
|
|
20241114,173600,105833750,2110,2110,2110,2110,0
|
|
20241114,173500,105833750,2110,2110,2110,2110,0
|
|
20241114,173400,105833750,2110,2110,2110,2110,0
|
|
20241114,173300,105833750,2110,2110,2110,2110,0
|
|
20241114,173200,105833750,2110,2110,2110,2110,0
|
|
20241114,173100,105833750,2110,2110,2110,2110,0
|
|
20241114,173000,105833750,2110,2110,2110,2110,0
|
|
20241114,172900,105833750,2110,2110,2110,2110,0
|
|
20241114,172800,105833750,2110,2110,2110,2110,0
|
|
20241114,172700,105833750,2110,2110,2110,2110,0
|
|
20241114,172600,105833750,2110,2110,2110,2110,0
|
|
20241114,172500,105833750,2110,2110,2110,2110,0
|
|
20241114,172400,105833750,2110,2110,2110,2110,0
|
|
20241114,172300,105833750,2110,2110,2110,2110,0
|
|
20241114,172200,105833750,2110,2110,2110,2110,1551
|
|
20241114,172100,105833750,2110,2110,2110,2110,0
|
|
20241114,172000,105833750,2110,2110,2110,2110,0
|
|
20241114,171900,105833750,2110,2110,2110,2110,0
|
|
20241114,171800,105833750,2110,2110,2110,2110,0
|
|
20241114,171700,105833750,2110,2110,2110,2110,0
|
|
20241114,171600,105833750,2110,2110,2110,2110,0
|
|
20241114,171500,105833750,2110,2110,2110,2110,0
|
|
20241114,171400,105833750,2110,2110,2110,2110,0
|
|
20241114,171300,105833750,2110,2110,2110,2110,0
|
|
20241114,171200,105833750,2110,2110,2110,2110,0
|
|
20241114,171100,105833750,2110,2110,2110,2110,0
|
|
20241114,171000,105833750,2110,2110,2110,2110,0
|
|
20241114,170900,105833750,2110,2110,2110,2110,0
|
|
20241114,170800,105833750,2110,2110,2110,2110,0
|
|
20241114,170700,105833750,2110,2110,2110,2110,0
|
|
20241114,170600,105833750,2110,2110,2110,2110,0
|
|
20241114,170500,105833750,2110,2110,2110,2110,0
|
|
20241114,170400,105833750,2110,2110,2110,2110,0
|
|
20241114,170300,105833750,2110,2110,2110,2110,0
|
|
20241114,170200,105833750,2110,2110,2110,2110,0
|
|
20241114,170100,105833750,2110,2110,2110,2110,0
|
|
20241114,170000,105833750,2110,2110,2110,2110,0
|
|
20241114,165900,105833750,2110,2110,2110,2110,0
|
|
20241114,165800,105833750,2110,2110,2110,2110,0
|
|
20241114,165700,105833750,2110,2110,2110,2110,0
|
|
20241114,165600,105833750,2110,2110,2110,2110,0
|
|
20241114,165500,105833750,2110,2110,2110,2110,0
|
|
20241114,165400,105833750,2110,2110,2110,2110,0
|
|
20241114,165300,105833750,2110,2110,2110,2110,0
|
|
20241114,165200,105833750,2110,2110,2110,2110,1551
|
|
20241114,165100,105833750,2110,2110,2110,2110,0
|
|
20241114,165000,105833750,2110,2110,2110,2110,0
|
|
20241114,164900,105833750,2110,2110,2110,2110,0
|
|
20241114,164800,105833750,2110,2110,2110,2110,0
|
|
20241114,164700,105833750,2110,2110,2110,2110,0
|
|
20241114,164600,105833750,2110,2110,2110,2110,0
|
|
20241114,164500,105833750,2110,2110,2110,2110,0
|
|
20241114,164400,105833750,2110,2110,2110,2110,0
|
|
20241114,164300,105833750,2110,2110,2110,2110,0
|
|
20241114,164200,105833750,2110,2110,2110,2110,0
|
|
20241114,164100,105833750,2110,2110,2110,2110,0
|
|
20241114,164000,105833750,2110,2110,2110,2110,0
|
|
20241114,163900,105833750,2110,2110,2110,2110,0
|
|
20241114,163800,105833750,2110,2110,2110,2110,0
|
|
20241114,163700,105833750,2110,2110,2110,2110,0
|
|
20241114,163600,105833750,2110,2110,2110,2110,0
|
|
20241114,163500,105833750,2110,2110,2110,2110,0
|
|
20241114,163400,105833750,2110,2110,2110,2110,0
|
|
20241114,163300,105833750,2110,2110,2110,2110,0
|
|
20241114,163200,105833750,2110,2110,2110,2110,0
|
|
20241114,163100,105833750,2110,2110,2110,2110,0
|
|
20241114,163000,105833750,2110,2110,2110,2110,1551
|
|
20241114,162900,102561140,2110,2110,2110,2110,0
|
|
20241114,162800,102561140,2110,2110,2110,2110,0
|
|
20241114,162700,102561140,2110,2110,2110,2110,0
|
|
20241114,162600,102561140,2110,2110,2110,2110,0
|
|
20241114,162500,102561140,2110,2110,2110,2110,0
|
|
20241114,162400,102561140,2110,2110,2110,2110,0
|
|
20241114,162300,102561140,2110,2110,2110,2110,0
|
|
20241114,162200,102561140,2110,2110,2110,2110,0
|
|
20241114,162100,102561140,2110,2110,2110,2110,0
|
|
20241114,162000,102561140,2110,2110,2110,2110,0
|
|
20241114,161900,102561140,2110,2110,2110,2110,0
|
|
20241114,161800,102561140,2110,2110,2110,2110,0
|
|
20241114,161700,102561140,2110,2110,2110,2110,0
|
|
20241114,161600,102561140,2110,2110,2110,2110,0
|
|
20241114,161500,102561140,2110,2110,2110,2110,0
|
|
20241114,161400,102561140,2110,2110,2110,2110,0
|
|
20241114,161300,102561140,2110,2110,2110,2110,0
|
|
20241114,161200,102561140,2110,2110,2110,2110,0
|
|
20241114,161100,102561140,2110,2110,2110,2110,8
|
|
20241114,161000,102544260,2090,2095,2095,2090,200
|
|
20241114,160900,102126200,2095,2095,2095,2095,0
|
|
20241114,160800,102126200,2095,2095,2095,2095,0
|
|
20241114,160700,102126200,2095,2095,2095,2095,0
|
|
20241114,160600,102126200,2095,2095,2095,2095,0
|
|
20241114,160500,102126200,2095,2095,2095,2095,0
|
|
20241114,160400,102126200,2095,2095,2095,2095,0
|
|
20241114,160300,102126200,2095,2095,2095,2095,400
|
|
20241114,160200,101288200,2095,2100,2100,2095,412
|
|
20241114,160100,100425055,2110,2110,2110,2110,0
|
|
20241114,160000,100425055,2110,2110,2110,2110,3
|
|
20241114,155900,100418725,2110,2110,2110,2110,5
|
|
20241114,155800,100408175,2110,2110,2110,2110,4
|
|
20241114,155700,100399735,2110,2110,2110,2110,2
|
|
20241114,155600,100395515,2110,2110,2110,2110,0
|
|
20241114,155500,100395515,2110,2110,2110,2110,6
|
|
20241114,155400,100382855,2110,2115,2115,2110,4
|
|
20241114,155300,100374405,2115,2115,2115,2115,4
|
|
20241114,155200,100365945,2115,2115,2115,2115,8
|
|
20241114,155100,100349025,2115,2115,2115,2115,0
|
|
20241114,155000,100349025,2115,2115,2115,2115,2
|
|
20241114,154900,100344795,2115,2115,2115,2115,4
|
|
20241114,154800,100336335,2115,2115,2115,2115,0
|
|
20241114,154700,100336335,2115,2115,2115,2115,0
|
|
20241114,154600,100336335,2115,2115,2115,2115,8
|
|
20241114,154500,100319415,2115,2115,2115,2115,104
|
|
20241114,154400,100099455,2115,2115,2115,2115,4
|
|
20241114,154300,100090995,2115,2115,2115,2115,18
|
|
20241114,154200,100052925,2120,2120,2120,2120,0
|
|
20241114,154100,100052925,2120,2120,2120,2120,4
|
|
20241114,154000,100044445,2120,2110,2120,2110,500
|
|
20241114,153900,98984480,2105,2100,2105,2100,578
|
|
20241114,153800,97770675,2100,2100,2100,2100,6
|
|
20241114,153700,97758075,2100,2100,2100,2100,0
|
|
20241114,153600,97758075,2100,2100,2100,2100,2
|
|
20241114,153500,97753875,2100,2100,2100,2100,8
|
|
20241114,153400,97737075,2100,2095,2100,2095,681
|
|
20241114,153300,96310370,2095,2095,2095,2095,4
|
|
20241114,153200,96301990,2095,2095,2095,2095,2
|
|
20241114,153100,96297800,2090,2095,2095,2090,206
|
|
20241114,153000,95867240,2095,2095,2095,2095,4
|
|
20241114,152900,95858860,2090,2090,2090,2090,0
|
|
20241114,152800,95858860,2090,2090,2090,2090,0
|
|
20241114,152700,95858860,2090,2090,2090,2090,4
|
|
20241114,152600,95850500,2090,2090,2090,2090,0
|
|
20241114,152500,95850500,2090,2095,2095,2090,5
|
|
20241114,152400,95840035,2090,2090,2090,2090,9
|
|
20241114,152300,95821225,2090,2090,2090,2090,2
|
|
20241114,152200,95817045,2095,2095,2095,2095,0
|
|
20241114,152100,95817045,2095,2095,2095,2095,4
|
|
20241114,152000,95808665,2095,2095,2095,2095,4
|
|
20241114,151900,95800285,2095,2080,2095,2080,51
|
|
20241114,151800,95693980,2080,2080,2080,2080,3
|
|
20241114,151700,95687740,2080,2080,2080,2080,3
|
|
20241114,151600,95681500,2080,2080,2080,2080,6
|
|
20241114,151500,95669020,2080,2080,2080,2080,20
|
|
20241114,151400,95627420,2080,2075,2080,2075,4
|
|
20241114,151300,95619105,2080,2080,2080,2080,6
|
|
20241114,151200,95606625,2080,2080,2080,2080,2
|
|
20241114,151100,95602465,2075,2080,2080,2075,44
|
|
20241114,151000,95511145,2075,2075,2075,2075,27
|
|
20241114,150900,95455120,2070,2070,2070,2070,0
|
|
20241114,150800,95455120,2070,2090,2090,2070,609
|
|
20241114,150700,94194030,2075,2085,2085,2075,16
|
|
20241114,150600,94160800,2090,2090,2090,2090,0
|
|
20241114,150500,94160800,2090,2085,2090,2085,6
|
|
20241114,150400,94148270,2085,2085,2085,2085,0
|
|
20241114,150300,94148270,2085,2085,2085,2085,0
|
|
20241114,150200,94148270,2085,2090,2090,2085,11
|
|
20241114,150100,94125295,2090,2090,2090,2090,0
|
|
20241114,150000,94125295,2090,2090,2090,2090,2
|
|
20241114,145900,94121115,2090,2090,2090,2090,4
|
|
20241114,145800,94112755,2090,2090,2090,2090,0
|
|
20241114,145700,94112755,2090,2090,2090,2090,0
|
|
20241114,145600,94112755,2090,2090,2090,2090,9
|
|
20241114,145500,94093945,2090,2090,2090,2090,4
|
|
20241114,145400,94085585,2090,2090,2090,2090,7
|
|
20241114,145300,94070955,2085,2085,2085,2085,0
|
|
20241114,145200,94070955,2085,2085,2085,2085,0
|
|
20241114,145100,94070955,2085,2085,2085,2085,6
|
|
20241114,145000,94058445,2085,2085,2085,2085,0
|
|
20241114,144900,94058445,2085,2090,2090,2085,7
|
|
20241114,144800,94043825,2075,2075,2075,2075,0
|
|
20241114,144700,94043825,2075,2095,2095,2075,10
|
|
20241114,144600,94022945,2095,2095,2095,2095,4
|
|
20241114,144500,94014565,2095,2095,2095,2095,2
|
|
20241114,144400,94010375,2090,2090,2090,2090,0
|
|
20241114,144300,94010375,2090,2090,2090,2090,4
|
|
20241114,144200,94002015,2090,2090,2090,2090,6
|
|
20241114,144100,93989475,2090,2090,2090,2090,0
|
|
20241114,144000,93989475,2090,2090,2090,2090,4
|
|
20241114,143900,93981115,2090,2090,2090,2090,0
|
|
20241114,143800,93981115,2090,2090,2090,2090,1
|
|
20241114,143700,93979025,2095,2095,2095,2095,6
|
|
20241114,143600,93966455,2095,2095,2095,2095,2
|
|
20241114,143500,93962265,2095,2095,2095,2095,0
|
|
20241114,143400,93962265,2095,2095,2095,2095,6
|
|
20241114,143300,93949695,2095,2095,2095,2095,2
|
|
20241114,143200,93945505,2095,2095,2095,2095,0
|
|
20241114,143100,93945505,2095,2095,2095,2095,6
|
|
20241114,143000,93932935,2095,2095,2095,2095,2
|
|
20241114,142900,93928745,2095,2095,2095,2095,6
|
|
20241114,142800,93916175,2095,2095,2095,2095,0
|
|
20241114,142700,93916175,2095,2095,2095,2095,4
|
|
20241114,142600,93907795,2095,2095,2095,2095,8
|
|
20241114,142500,93891035,2095,2095,2095,2095,4
|
|
20241114,142400,93882655,2095,2095,2095,2095,0
|
|
20241114,142300,93882655,2095,2095,2095,2095,4
|
|
20241114,142200,93874275,2095,2095,2095,2095,7
|
|
20241114,142100,93859610,2095,2095,2095,2095,0
|
|
20241114,142000,93859610,2095,2095,2095,2095,14
|
|
20241114,141900,93830280,2095,2095,2095,2095,4
|
|
20241114,141800,93821900,2095,2095,2095,2095,4
|
|
20241114,141700,93813520,2095,2095,2095,2095,4
|
|
20241114,141600,93805140,2095,2095,2095,2095,4
|
|
20241114,141500,93796760,2095,2095,2095,2095,5
|
|
20241114,141400,93786285,2090,2090,2090,2090,0
|
|
20241114,141300,93786285,2090,2090,2090,2090,185
|
|
20241114,141200,93399635,2085,2085,2085,2085,63
|
|
20241114,141100,93268280,2085,2085,2085,2085,4
|
|
20241114,141000,93259940,2085,2085,2085,2085,0
|
|
20241114,140900,93259940,2085,2085,2085,2085,9
|
|
20241114,140800,93241175,2085,2085,2085,2085,3
|
|
20241114,140700,93234920,2085,2085,2085,2085,0
|
|
20241114,140600,93234920,2085,2085,2085,2085,6
|
|
20241114,140500,93222410,2085,2085,2085,2085,0
|
|
20241114,140400,93222410,2085,2085,2085,2085,5
|
|
20241114,140300,93211985,2085,2085,2085,2085,5
|
|
20241114,140200,93201560,2085,2085,2085,2085,4
|
|
20241114,140100,93193220,2085,2085,2085,2085,8
|
|
20241114,140000,93176540,2085,2085,2085,2085,0
|
|
20241114,135900,93176540,2085,2085,2085,2085,1
|
|
20241114,135800,93174455,2085,2080,2085,2070,166
|
|
20241114,135700,92830720,2085,2085,2085,2085,2
|
|
20241114,135600,92826550,2085,2085,2085,2085,3
|
|
20241114,135500,92820295,2085,2085,2085,2085,4
|
|
20241114,135400,92811955,2085,2085,2085,2085,1
|
|
20241114,135300,92809870,2085,2080,2085,2080,3
|
|
20241114,135200,92803625,2080,2080,2080,2080,6
|
|
20241114,135100,92791145,2080,2085,2085,2080,3
|
|
20241114,135000,92784900,2080,2085,2085,2080,5
|
|
20241114,134900,92774495,2080,2080,2080,2080,2
|
|
20241114,134800,92770335,2080,2080,2080,2080,0
|
|
20241114,134700,92770335,2080,2085,2085,2080,8
|
|
20241114,134600,92753675,2085,2085,2085,2085,2
|
|
20241114,134500,92749505,2075,2075,2075,2075,0
|
|
20241114,134400,92749505,2075,2090,2090,2070,232
|
|
20241114,134300,92268840,2090,2090,2090,2090,0
|
|
20241114,134200,92268840,2090,2090,2090,2090,4
|
|
20241114,134100,92260480,2090,2090,2090,2090,4
|
|
20241114,134000,92252120,2090,2090,2090,2090,4
|
|
20241114,133900,92243760,2090,2090,2090,2090,2
|
|
20241114,133800,92239580,2095,2095,2095,2095,5
|
|
20241114,133700,92229105,2095,2095,2095,2095,0
|
|
20241114,133600,92229105,2095,2090,2095,2075,91
|
|
20241114,133500,92040155,2090,2090,2090,2090,2
|
|
20241114,133400,92035975,2090,2090,2090,2090,0
|
|
20241114,133300,92035975,2090,2090,2090,2090,4
|
|
20241114,133200,92027615,2090,2090,2090,2090,4
|
|
20241114,133100,92019255,2090,2090,2090,2090,2
|
|
20241114,133000,92015075,2090,2090,2090,2090,4
|
|
20241114,132900,92006715,2090,2090,2090,2090,2
|
|
20241114,132800,92002535,2090,2090,2090,2090,0
|
|
20241114,132700,92002535,2090,2090,2090,2090,8
|
|
20241114,132600,91985815,2090,2090,2090,2090,0
|
|
20241114,132500,91985815,2090,2090,2090,2090,6
|
|
20241114,132400,91973275,2090,2090,2090,2090,2
|
|
20241114,132300,91969095,2090,2090,2090,2090,0
|
|
20241114,132200,91969095,2090,2095,2095,2090,6
|
|
20241114,132100,91956535,2095,2095,2095,2095,5
|
|
20241114,132000,91946060,2095,2095,2095,2095,2
|
|
20241114,131900,91941870,2095,2095,2095,2095,4
|
|
20241114,131800,91933490,2095,2095,2095,2095,0
|
|
20241114,131700,91933490,2095,2095,2095,2095,0
|
|
20241114,131600,91933490,2095,2095,2095,2095,4
|
|
20241114,131500,91925110,2095,2095,2095,2095,4
|
|
20241114,131400,91916730,2095,2095,2095,2095,4
|
|
20241114,131300,91908350,2095,2095,2095,2095,6
|
|
20241114,131200,91895780,2095,2095,2095,2095,0
|
|
20241114,131100,91895780,2095,2095,2095,2095,4
|
|
20241114,131000,91887400,2090,2090,2090,2090,20
|
|
20241114,130900,91845600,2095,2100,2100,2095,3
|
|
20241114,130800,91839305,2100,2100,2100,2100,4
|
|
20241114,130700,91830905,2100,2100,2100,2100,4
|
|
20241114,130600,91822505,2100,2100,2100,2100,2
|
|
20241114,130500,91818305,2100,2100,2100,2100,4
|
|
20241114,130400,91809905,2100,2100,2100,2100,4
|
|
20241114,130300,91801505,2100,2100,2100,2100,4
|
|
20241114,130200,91793105,2100,2100,2100,2100,8
|
|
20241114,130100,91776305,2100,2100,2100,2100,55
|
|
20241114,130000,91660805,2100,2100,2100,2100,0
|
|
20241114,125900,91660805,2100,2100,2100,2100,4
|
|
20241114,125800,91652405,2100,2100,2100,2100,0
|
|
20241114,125700,91652405,2100,2080,2100,2080,33
|
|
20241114,125600,91583325,2080,2080,2080,2080,502
|
|
20241114,125500,90539165,2080,2080,2080,2080,2
|
|
20241114,125400,90535005,2080,2080,2080,2080,4
|
|
20241114,125300,90526685,2075,2075,2075,2075,5
|
|
20241114,125200,90516310,2080,2080,2080,2080,2
|
|
20241114,125100,90512150,2080,2080,2080,2080,8
|
|
20241114,125000,90495510,2080,2080,2080,2080,0
|
|
20241114,124900,90495510,2080,2080,2080,2080,2
|
|
20241114,124800,90491350,2080,2080,2080,2080,6
|
|
20241114,124700,90478870,2080,2080,2080,2080,0
|
|
20241114,124600,90478870,2080,2080,2080,2080,0
|
|
20241114,124500,90478870,2080,2080,2080,2075,49
|
|
20241114,124400,90377165,2080,2080,2080,2080,2
|
|
20241114,124300,90373005,2080,2080,2080,2080,104
|
|
20241114,124200,90156685,2080,2080,2080,2080,5
|
|
20241114,124100,90146285,2080,2080,2080,2080,2
|
|
20241114,124000,90142125,2080,2080,2080,2080,6
|
|
20241114,123900,90129645,2080,2080,2080,2080,0
|
|
20241114,123800,90129645,2080,2080,2080,2080,2
|
|
20241114,123700,90125485,2080,2080,2080,2080,6
|
|
20241114,123600,90113005,2080,2080,2080,2080,0
|
|
20241114,123500,90113005,2080,2075,2080,2075,9
|
|
20241114,123400,90094320,2080,2080,2080,2080,6
|
|
20241114,123300,90081840,2075,2075,2075,2075,0
|
|
20241114,123200,90081840,2075,2075,2075,2075,4
|
|
20241114,123100,90073540,2075,2080,2080,2075,34
|
|
20241114,123000,90002840,2080,2080,2080,2080,2
|
|
20241114,122900,89998680,2080,2080,2080,2080,4
|
|
20241114,122800,89990360,2080,2080,2080,2080,4
|
|
20241114,122700,89982040,2080,2080,2080,2080,10
|
|
20241114,122600,89961240,2080,2080,2080,2080,8
|
|
20241114,122500,89944600,2080,2080,2080,2080,1
|
|
20241114,122400,89942520,2080,2080,2080,2080,0
|
|
20241114,122300,89942520,2080,2080,2080,2080,6
|
|
20241114,122200,89930040,2065,2065,2065,2065,0
|
|
20241114,122100,89930040,2065,2075,2075,2065,129
|
|
20241114,122000,89663615,2065,2065,2065,2065,0
|
|
20241114,121900,89663615,2065,2075,2075,2065,766
|
|
20241114,121800,88081285,2075,2075,2075,2075,4
|
|
20241114,121700,88072985,2075,2075,2075,2075,2
|
|
20241114,121600,88068835,2075,2075,2075,2075,2
|
|
20241114,121500,88064685,2075,2075,2075,2075,7
|
|
20241114,121400,88050160,2075,2075,2075,2075,0
|
|
20241114,121300,88050160,2075,2075,2075,2075,2
|
|
20241114,121200,88046010,2075,2075,2075,2075,6
|
|
20241114,121100,88033560,2070,2070,2070,2070,97
|
|
20241114,121000,87832770,2075,2075,2075,2075,2
|
|
20241114,120900,87828620,2075,2075,2075,2075,8
|
|
20241114,120800,87812020,2075,2075,2075,2075,105
|
|
20241114,120700,87594145,2075,2075,2075,2075,4
|
|
20241114,120600,87585845,2075,2075,2075,2075,2
|
|
20241114,120500,87581695,2065,2065,2065,2065,0
|
|
20241114,120400,87581695,2065,2075,2075,2065,807
|
|
20241114,120300,85915160,2075,2075,2075,2075,0
|
|
20241114,120200,85915160,2075,2075,2075,2075,2
|
|
20241114,120100,85911010,2075,2080,2080,2075,8
|
|
20241114,120000,85894380,2070,2070,2070,2070,0
|
|
20241114,115900,85894380,2070,2075,2075,2070,105
|
|
20241114,115800,85676695,2080,2080,2080,2080,8
|
|
20241114,115700,85660055,2080,2080,2080,2080,4
|
|
20241114,115600,85651735,2080,2080,2080,2080,0
|
|
20241114,115500,85651735,2080,2080,2080,2080,6
|
|
20241114,115400,85639255,2080,2080,2080,2080,0
|
|
20241114,115300,85639255,2080,2080,2080,2080,4
|
|
20241114,115200,85630935,2070,2070,2070,2070,831
|
|
20241114,115100,83910765,2075,2080,2080,2075,209
|
|
20241114,115000,83477070,2080,2080,2080,2080,7
|
|
20241114,114900,83462510,2080,2080,2080,2080,0
|
|
20241114,114800,83462510,2080,2080,2080,2080,206
|
|
20241114,114700,83034030,2075,2075,2075,2075,8
|
|
20241114,114600,83017430,2075,2075,2075,2075,2
|
|
20241114,114500,83013280,2075,2080,2080,2075,165
|
|
20241114,114400,82670130,2085,2085,2085,2085,106
|
|
20241114,114300,82449120,2085,2085,2085,2085,2
|
|
20241114,114200,82444950,2085,2085,2085,2085,0
|
|
20241114,114100,82444950,2085,2085,2085,2085,106
|
|
20241114,114000,82223940,2085,2085,2085,2085,2
|
|
20241114,113900,82219770,2085,2085,2085,2085,6
|
|
20241114,113800,82207260,2085,2085,2085,2085,0
|
|
20241114,113700,82207260,2085,2085,2085,2085,2
|
|
20241114,113600,82203090,2085,2085,2085,2085,8
|
|
20241114,113500,82186410,2085,2085,2085,2085,2
|
|
20241114,113400,82182240,2085,2090,2090,2085,6
|
|
20241114,113300,82169710,2070,2070,2070,2070,0
|
|
20241114,113200,82169710,2070,2070,2070,2070,0
|
|
20241114,113100,82169710,2070,2070,2070,2070,333
|
|
20241114,113000,81480400,2070,2070,2070,2070,6
|
|
20241114,112900,81467980,2070,2080,2080,2070,697
|
|
20241114,112800,80025150,2085,2085,2085,2085,9
|
|
20241114,112700,80006385,2085,2085,2085,2085,2
|
|
20241114,112600,80002215,2090,2090,2090,2090,0
|
|
20241114,112500,80002215,2090,2090,2090,2090,4
|
|
20241114,112400,79993855,2090,2090,2090,2090,5
|
|
20241114,112300,79983405,2090,2090,2090,2090,0
|
|
20241114,112200,79983405,2090,2090,2090,2090,4
|
|
20241114,112100,79975045,2090,2090,2090,2090,0
|
|
20241114,112000,79975045,2090,2090,2090,2090,0
|
|
20241114,111900,79975045,2090,2085,2090,2085,10
|
|
20241114,111800,79954150,2075,2075,2075,2075,0
|
|
20241114,111700,79954150,2075,2075,2075,2075,260
|
|
20241114,111600,79414650,2075,2075,2075,2075,1000
|
|
20241114,111500,77339650,2065,2065,2065,2065,0
|
|
20241114,111400,77339650,2065,2070,2070,2065,1174
|
|
20241114,111300,74913720,2070,2070,2070,2070,308
|
|
20241114,111200,74276160,2070,2070,2070,2070,0
|
|
20241114,111100,74276160,2070,2080,2080,2070,1301
|
|
20241114,111000,71578235,2075,2080,2080,2075,500
|
|
20241114,110900,70540685,2080,2080,2080,2080,500
|
|
20241114,110800,69500685,2080,2080,2080,2080,1352
|
|
20241114,110700,66688525,2080,2080,2080,2080,0
|
|
20241114,110600,66688525,2080,2080,2080,2080,500
|
|
20241114,110500,65648525,2080,2080,2080,2080,0
|
|
20241114,110400,65648525,2080,2085,2085,2080,648
|
|
20241114,110300,64300145,2105,2105,2105,2105,0
|
|
20241114,110200,64300145,2105,2105,2105,2105,1
|
|
20241114,110100,64298040,2105,2085,2105,2085,1718
|
|
20241114,110000,60715650,2090,2100,2100,2090,220
|
|
20241114,105900,60255750,2105,2105,2105,2105,0
|
|
20241114,105800,60255750,2105,2105,2105,2105,0
|
|
20241114,105700,60255750,2105,2100,2105,2100,10
|
|
20241114,105600,60234735,2100,2100,2100,2100,40
|
|
20241114,105500,60150735,2100,2100,2100,2100,0
|
|
20241114,105400,60150735,2100,2100,2100,2100,0
|
|
20241114,105300,60150735,2100,2100,2100,2100,3
|
|
20241114,105200,60144435,2100,2100,2100,2100,1
|
|
20241114,105100,60142335,2105,2105,2105,2105,2
|
|
20241114,105000,60138125,2090,2110,2110,2090,50
|
|
20241114,104900,60032875,2110,2095,2110,2095,1010
|
|
20241114,104800,57902810,2090,2080,2090,2080,642
|
|
20241114,104700,56565500,2080,2080,2080,2080,0
|
|
20241114,104600,56565500,2080,2080,2080,2080,0
|
|
20241114,104500,56565500,2080,2080,2080,2080,220
|
|
20241114,104400,56107900,2080,2085,2085,2080,100
|
|
20241114,104300,55899870,2085,2085,2085,2085,0
|
|
20241114,104200,55899870,2085,2085,2085,2085,180
|
|
20241114,104100,55524570,2090,2090,2090,2090,0
|
|
20241114,104000,55524570,2090,2100,2100,2090,2023
|
|
20241114,103900,51296385,2110,2110,2110,2110,0
|
|
20241114,103800,51296385,2110,2110,2110,2110,0
|
|
20241114,103700,51296385,2110,2110,2110,2110,1
|
|
20241114,103600,51294275,2105,2105,2105,2105,28
|
|
20241114,103500,51235335,2115,2115,2115,2115,0
|
|
20241114,103400,51235335,2115,2115,2115,2115,0
|
|
20241114,103300,51235335,2115,2115,2115,2115,1
|
|
20241114,103200,51233220,2115,2115,2115,2115,0
|
|
20241114,103100,51233220,2115,2115,2115,2115,0
|
|
20241114,103000,51233220,2115,2115,2115,2115,0
|
|
20241114,102900,51233220,2115,2110,2115,2110,200
|
|
20241114,102800,50810720,2115,2095,2115,2095,120
|
|
20241114,102700,50558715,2085,2085,2085,2085,2
|
|
20241114,102600,50554545,2085,2085,2085,2085,0
|
|
20241114,102500,50554545,2085,2095,2095,2085,712
|
|
20241114,102400,49066145,2095,2100,2100,2095,297
|
|
20241114,102300,48443125,2100,2095,2100,2095,279
|
|
20241114,102200,47858320,2100,2105,2105,2080,1731
|
|
20241114,102100,44236720,2105,2105,2105,2105,0
|
|
20241114,102000,44236720,2105,2125,2125,2105,1847
|
|
20241114,101900,40341795,2125,2125,2125,2125,0
|
|
20241114,101800,40341795,2125,2125,2125,2125,0
|
|
20241114,101700,40341795,2125,2125,2125,2125,0
|
|
20241114,101600,40341795,2125,2135,2135,2110,1292
|
|
20241114,101500,37612165,2145,2145,2145,2145,0
|
|
20241114,101400,37612165,2145,2145,2145,2145,0
|
|
20241114,101300,37612165,2145,2145,2145,2145,0
|
|
20241114,101200,37612165,2145,2145,2145,2145,0
|
|
20241114,101100,37612165,2145,2145,2145,2145,0
|
|
20241114,101000,37612165,2145,2145,2145,2145,0
|
|
20241114,100900,37612165,2145,2145,2145,2145,2
|
|
20241114,100800,37607875,2145,2145,2145,2145,0
|
|
20241114,100700,37607875,2145,2145,2145,2145,24
|
|
20241114,100600,37556395,2145,2145,2145,2145,24
|
|
20241114,100500,37504915,2150,2150,2150,2150,0
|
|
20241114,100400,37504915,2150,2150,2150,2150,0
|
|
20241114,100300,37504915,2150,2150,2150,2150,0
|
|
20241114,100200,37504915,2150,2145,2150,2145,1985
|
|
20241114,100100,33240115,2145,2145,2145,2145,0
|
|
20241114,100000,33240115,2145,2120,2155,2120,15665
|