598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185500,57804510,2100,2100,2100,2100,5898
|
|
20241104,185400,57804510,2100,2100,2100,2100,0
|
|
20241104,185300,57804510,2100,2100,2100,2100,0
|
|
20241104,185200,57804510,2100,2100,2100,2100,0
|
|
20241104,185100,57804510,2100,2100,2100,2100,0
|
|
20241104,185000,57804510,2100,2100,2100,2100,0
|
|
20241104,184900,57804510,2100,2100,2100,2100,0
|
|
20241104,184800,57804510,2100,2100,2100,2100,0
|
|
20241104,184700,57804510,2100,2100,2100,2100,0
|
|
20241104,184600,57804510,2100,2100,2100,2100,0
|
|
20241104,184500,57804510,2100,2100,2100,2100,0
|
|
20241104,184400,57804510,2100,2100,2100,2100,0
|
|
20241104,184300,57804510,2100,2100,2100,2100,0
|
|
20241104,184200,57804510,2100,2100,2100,2100,0
|
|
20241104,184100,57804510,2100,2100,2100,2100,0
|
|
20241104,184000,57804510,2100,2100,2100,2100,0
|
|
20241104,183900,57804510,2100,2100,2100,2100,0
|
|
20241104,183800,57804510,2100,2100,2100,2100,0
|
|
20241104,183700,57804510,2100,2100,2100,2100,0
|
|
20241104,183600,57804510,2100,2100,2100,2100,0
|
|
20241104,183500,57804510,2100,2100,2100,2100,0
|
|
20241104,183400,57804510,2100,2100,2100,2100,0
|
|
20241104,183300,57804510,2100,2100,2100,2100,0
|
|
20241104,183200,57804510,2100,2100,2100,2100,0
|
|
20241104,183100,57804510,2100,2100,2100,2100,0
|
|
20241104,183000,57804510,2100,2100,2100,2100,0
|
|
20241104,182900,57804510,2100,2100,2100,2100,0
|
|
20241104,182800,57804510,2100,2100,2100,2100,0
|
|
20241104,182700,57804510,2100,2100,2100,2100,0
|
|
20241104,182600,57804510,2100,2100,2100,2100,0
|
|
20241104,182500,57804510,2100,2100,2100,2100,5898
|
|
20241104,182400,57804510,2100,2100,2100,2100,0
|
|
20241104,182300,57804510,2100,2100,2100,2100,0
|
|
20241104,182200,57804510,2100,2100,2100,2100,0
|
|
20241104,182100,57804510,2100,2100,2100,2100,0
|
|
20241104,182000,57804510,2100,2100,2100,2100,0
|
|
20241104,181900,57804510,2100,2100,2100,2100,0
|
|
20241104,181800,57804510,2100,2100,2100,2100,0
|
|
20241104,181700,57804510,2100,2100,2100,2100,0
|
|
20241104,181600,57804510,2100,2100,2100,2100,0
|
|
20241104,181500,57804510,2100,2100,2100,2100,0
|
|
20241104,181400,57804510,2100,2100,2100,2100,0
|
|
20241104,181300,57804510,2100,2100,2100,2100,0
|
|
20241104,181200,57804510,2100,2100,2100,2100,0
|
|
20241104,181100,57804510,2100,2100,2100,2100,0
|
|
20241104,181000,57804510,2100,2100,2100,2100,0
|
|
20241104,180900,57804510,2100,2100,2100,2100,0
|
|
20241104,180800,57804510,2100,2100,2100,2100,0
|
|
20241104,180700,57804510,2100,2100,2100,2100,0
|
|
20241104,180600,57804510,2100,2100,2100,2100,0
|
|
20241104,180500,57804510,2100,2100,2100,2100,0
|
|
20241104,180400,57804510,2100,2100,2100,2100,0
|
|
20241104,180300,57804510,2100,2100,2100,2100,0
|
|
20241104,180200,57804510,2100,2100,2100,2100,0
|
|
20241104,180100,57804510,2100,2100,2100,2100,0
|
|
20241104,180000,57804510,2100,2100,2100,2100,0
|
|
20241104,175900,57804510,2100,2100,2100,2100,0
|
|
20241104,175800,57804510,2100,2100,2100,2100,0
|
|
20241104,175700,57804510,2100,2100,2100,2100,0
|
|
20241104,175600,57804510,2100,2100,2100,2100,0
|
|
20241104,175500,57804510,2100,2100,2100,2100,5898
|
|
20241104,175400,57804510,2100,2100,2100,2100,0
|
|
20241104,175300,57804510,2100,2100,2100,2100,0
|
|
20241104,175200,57804510,2100,2100,2100,2100,0
|
|
20241104,175100,57804510,2100,2100,2100,2100,0
|
|
20241104,175000,57804510,2100,2100,2100,2100,0
|
|
20241104,174900,57804510,2100,2100,2100,2100,0
|
|
20241104,174800,57804510,2100,2100,2100,2100,0
|
|
20241104,174700,57804510,2100,2100,2100,2100,0
|
|
20241104,174600,57804510,2100,2100,2100,2100,0
|
|
20241104,174500,57804510,2100,2100,2100,2100,0
|
|
20241104,174400,57804510,2100,2100,2100,2100,0
|
|
20241104,174300,57804510,2100,2100,2100,2100,0
|
|
20241104,174200,57804510,2100,2100,2100,2100,0
|
|
20241104,174100,57804510,2100,2100,2100,2100,0
|
|
20241104,174000,57804510,2100,2100,2100,2100,0
|
|
20241104,173900,57804510,2100,2100,2100,2100,0
|
|
20241104,173800,57804510,2100,2100,2100,2100,0
|
|
20241104,173700,57804510,2100,2100,2100,2100,0
|
|
20241104,173600,57804510,2100,2100,2100,2100,0
|
|
20241104,173500,57804510,2100,2100,2100,2100,0
|
|
20241104,173400,57804510,2100,2100,2100,2100,0
|
|
20241104,173300,57804510,2100,2100,2100,2100,0
|
|
20241104,173200,57804510,2100,2100,2100,2100,0
|
|
20241104,173100,57804510,2100,2100,2100,2100,0
|
|
20241104,173000,57804510,2100,2100,2100,2100,0
|
|
20241104,172900,57804510,2100,2100,2100,2100,0
|
|
20241104,172800,57804510,2100,2100,2100,2100,0
|
|
20241104,172700,57804510,2100,2100,2100,2100,0
|
|
20241104,172600,57804510,2100,2100,2100,2100,0
|
|
20241104,172500,57804510,2100,2100,2100,2100,5898
|
|
20241104,172400,57804510,2100,2100,2100,2100,0
|
|
20241104,172300,57804510,2100,2100,2100,2100,0
|
|
20241104,172200,57804510,2100,2100,2100,2100,0
|
|
20241104,172100,57804510,2100,2100,2100,2100,0
|
|
20241104,172000,57804510,2100,2100,2100,2100,0
|
|
20241104,171900,57804510,2100,2100,2100,2100,0
|
|
20241104,171800,57804510,2100,2100,2100,2100,0
|
|
20241104,171700,57804510,2100,2100,2100,2100,0
|
|
20241104,171600,57804510,2100,2100,2100,2100,0
|
|
20241104,171500,57804510,2100,2100,2100,2100,0
|
|
20241104,171400,57804510,2100,2100,2100,2100,0
|
|
20241104,171300,57804510,2100,2100,2100,2100,0
|
|
20241104,171200,57804510,2100,2100,2100,2100,0
|
|
20241104,171100,57804510,2100,2100,2100,2100,0
|
|
20241104,171000,57804510,2100,2100,2100,2100,0
|
|
20241104,170900,57804510,2100,2100,2100,2100,0
|
|
20241104,170800,57804510,2100,2100,2100,2100,0
|
|
20241104,170700,57804510,2100,2100,2100,2100,0
|
|
20241104,170600,57804510,2100,2100,2100,2100,0
|
|
20241104,170500,57804510,2100,2100,2100,2100,0
|
|
20241104,170400,57804510,2100,2100,2100,2100,0
|
|
20241104,170300,57804510,2100,2100,2100,2100,0
|
|
20241104,170200,57804510,2100,2100,2100,2100,0
|
|
20241104,170100,57804510,2100,2100,2100,2100,0
|
|
20241104,170000,57804510,2100,2100,2100,2100,0
|
|
20241104,165900,57804510,2100,2100,2100,2100,0
|
|
20241104,165800,57804510,2100,2100,2100,2100,0
|
|
20241104,165700,57804510,2100,2100,2100,2100,0
|
|
20241104,165600,57804510,2100,2100,2100,2100,0
|
|
20241104,165500,57804510,2100,2100,2100,2100,5898
|
|
20241104,165400,57804510,2100,2100,2100,2100,0
|
|
20241104,165300,57804510,2100,2100,2100,2100,0
|
|
20241104,165200,57804510,2100,2100,2100,2100,0
|
|
20241104,165100,57804510,2100,2100,2100,2100,0
|
|
20241104,165000,57804510,2100,2100,2100,2100,0
|
|
20241104,164900,57804510,2100,2100,2100,2100,0
|
|
20241104,164800,57804510,2100,2100,2100,2100,0
|
|
20241104,164700,57804510,2100,2100,2100,2100,0
|
|
20241104,164600,57804510,2100,2100,2100,2100,0
|
|
20241104,164500,57804510,2100,2100,2100,2100,0
|
|
20241104,164400,57804510,2100,2100,2100,2100,0
|
|
20241104,164300,57804510,2100,2100,2100,2100,0
|
|
20241104,164200,57804510,2100,2100,2100,2100,0
|
|
20241104,164100,57804510,2100,2100,2100,2100,0
|
|
20241104,164000,57804510,2100,2100,2100,2100,0
|
|
20241104,163900,57804510,2100,2100,2100,2100,0
|
|
20241104,163800,57804510,2100,2100,2100,2100,0
|
|
20241104,163700,57804510,2100,2100,2100,2100,0
|
|
20241104,163600,57804510,2100,2100,2100,2100,0
|
|
20241104,163500,57804510,2100,2100,2100,2100,0
|
|
20241104,163400,57804510,2100,2100,2100,2100,0
|
|
20241104,163300,57804510,2100,2100,2100,2100,0
|
|
20241104,163200,57804510,2100,2100,2100,2100,0
|
|
20241104,163100,57804510,2100,2100,2100,2100,0
|
|
20241104,163000,57804510,2100,2100,2100,2100,0
|
|
20241104,162900,57804510,2100,2100,2100,2100,0
|
|
20241104,162800,57804510,2100,2100,2100,2100,0
|
|
20241104,162700,57804510,2100,2100,2100,2100,0
|
|
20241104,162600,57804510,2100,2100,2100,2100,0
|
|
20241104,162500,57804510,2100,2100,2100,2100,5898
|
|
20241104,162400,57804510,2100,2100,2100,2100,0
|
|
20241104,162300,57804510,2100,2100,2100,2100,0
|
|
20241104,162200,57804510,2100,2100,2100,2100,0
|
|
20241104,162100,57804510,2100,2100,2100,2100,0
|
|
20241104,162000,57804510,2100,2100,2100,2100,0
|
|
20241104,161900,57804510,2100,2100,2100,2100,0
|
|
20241104,161800,57804510,2100,2100,2100,2100,0
|
|
20241104,161700,57804510,2100,2100,2100,2100,0
|
|
20241104,161600,57804510,2100,2100,2100,2100,0
|
|
20241104,161500,57804510,2100,2100,2100,2100,0
|
|
20241104,161400,57804510,2100,2100,2100,2100,0
|
|
20241104,161300,57804510,2100,2100,2100,2100,0
|
|
20241104,161200,57804510,2100,2100,2100,2100,0
|
|
20241104,161100,57804510,2100,2100,2100,2100,0
|
|
20241104,161000,57804510,2100,2100,2100,2100,0
|
|
20241104,160900,57804510,2100,2100,2100,2100,0
|
|
20241104,160800,57804510,2100,2100,2100,2100,0
|
|
20241104,160700,57804510,2100,2100,2100,2100,0
|
|
20241104,160600,57804510,2100,2100,2100,2100,0
|
|
20241104,160500,57804510,2100,2100,2100,2100,0
|
|
20241104,160400,57804510,2100,2100,2100,2100,0
|
|
20241104,160300,57804510,2100,2100,2100,2100,0
|
|
20241104,160200,57804510,2100,2100,2100,2100,0
|
|
20241104,160100,57804510,2100,2100,2100,2100,0
|
|
20241104,160000,57804510,2100,2100,2100,2100,0
|
|
20241104,155900,57804510,2100,2100,2100,2100,0
|
|
20241104,155800,57804510,2100,2100,2100,2100,0
|
|
20241104,155700,57804510,2100,2100,2100,2100,0
|
|
20241104,155600,57804510,2100,2100,2100,2100,0
|
|
20241104,155500,57804510,2100,2100,2100,2100,5898
|
|
20241104,155400,57804510,2100,2100,2100,2100,0
|
|
20241104,155300,57804510,2100,2100,2100,2100,0
|
|
20241104,155200,57804510,2100,2100,2100,2100,0
|
|
20241104,155100,57804510,2100,2100,2100,2100,0
|
|
20241104,155000,57804510,2100,2100,2100,2100,0
|
|
20241104,154900,57804510,2100,2100,2100,2100,0
|
|
20241104,154800,57804510,2100,2100,2100,2100,0
|
|
20241104,154700,57804510,2100,2100,2100,2100,0
|
|
20241104,154600,57804510,2100,2100,2100,2100,0
|
|
20241104,154500,57804510,2100,2100,2100,2100,0
|
|
20241104,154400,57804510,2100,2100,2100,2100,0
|
|
20241104,154300,57804510,2100,2100,2100,2100,0
|
|
20241104,154200,57804510,2100,2100,2100,2100,0
|
|
20241104,154100,57804510,2100,2100,2100,2100,0
|
|
20241104,154000,57804510,2100,2100,2100,2100,0
|
|
20241104,153900,57804510,2100,2100,2100,2100,0
|
|
20241104,153800,57804510,2100,2100,2100,2100,0
|
|
20241104,153700,57804510,2100,2100,2100,2100,0
|
|
20241104,153600,57804510,2100,2100,2100,2100,0
|
|
20241104,153500,57804510,2100,2100,2100,2100,0
|
|
20241104,153400,57804510,2100,2100,2100,2100,0
|
|
20241104,153300,57804510,2100,2100,2100,2100,0
|
|
20241104,153200,57804510,2100,2100,2100,2100,0
|
|
20241104,153100,57804510,2100,2100,2100,2100,0
|
|
20241104,153000,57804510,2100,2100,2100,2100,5898
|
|
20241104,152900,45418710,2085,2085,2085,2085,0
|
|
20241104,152800,45418710,2085,2085,2085,2085,0
|
|
20241104,152700,45418710,2085,2085,2085,2085,0
|
|
20241104,152600,45418710,2085,2085,2085,2085,0
|
|
20241104,152500,45418710,2085,2085,2085,2085,0
|
|
20241104,152400,45418710,2085,2085,2085,2085,0
|
|
20241104,152300,45418710,2085,2085,2085,2085,0
|
|
20241104,152200,45418710,2085,2085,2085,2085,0
|
|
20241104,152100,45418710,2085,2085,2085,2085,0
|
|
20241104,152000,45418710,2085,2085,2085,2085,0
|
|
20241104,151900,45418710,2085,2085,2085,2085,0
|
|
20241104,151800,45418710,2085,2085,2085,2085,0
|
|
20241104,151700,45418710,2085,2085,2085,2085,14
|
|
20241104,151600,45389520,2080,2080,2080,2080,18
|
|
20241104,151500,45352080,2080,2080,2080,2080,0
|
|
20241104,151400,45352080,2080,2080,2080,2080,0
|
|
20241104,151300,45352080,2080,2080,2080,2080,0
|
|
20241104,151200,45352080,2080,2080,2080,2080,0
|
|
20241104,151100,45352080,2080,2080,2080,2080,100
|
|
20241104,151000,45144080,2080,2085,2085,2080,28
|
|
20241104,150900,45085790,2085,2085,2085,2085,0
|
|
20241104,150800,45085790,2085,2085,2085,2085,0
|
|
20241104,150700,45085790,2085,2085,2085,2085,220
|
|
20241104,150600,44627090,2085,2085,2085,2085,0
|
|
20241104,150500,44627090,2085,2085,2085,2085,0
|
|
20241104,150400,44627090,2085,2085,2085,2085,0
|
|
20241104,150300,44627090,2085,2085,2085,2085,10
|
|
20241104,150200,44606240,2080,2080,2080,2080,0
|
|
20241104,150100,44606240,2080,2080,2080,2080,1
|
|
20241104,150000,44604160,2085,2085,2085,2085,5
|
|
20241104,145900,44593735,2085,2085,2085,2085,0
|
|
20241104,145800,44593735,2085,2085,2085,2085,1
|
|
20241104,145700,44591650,2080,2080,2080,2080,0
|
|
20241104,145600,44591650,2080,2080,2080,2080,0
|
|
20241104,145500,44591650,2080,2080,2080,2080,0
|
|
20241104,145400,44591650,2080,2080,2080,2080,50
|
|
20241104,145300,44487650,2080,2080,2080,2080,25
|
|
20241104,145200,44435650,2085,2085,2085,2085,0
|
|
20241104,145100,44435650,2085,2085,2085,2085,0
|
|
20241104,145000,44435650,2085,2085,2085,2085,4
|
|
20241104,144900,44427310,2080,2080,2080,2080,2
|
|
20241104,144800,44423150,2085,2080,2085,2080,109
|
|
20241104,144700,44196085,2080,2080,2080,2080,44
|
|
20241104,144600,44104565,2085,2085,2085,2085,1
|
|
20241104,144500,44102480,2080,2080,2080,2080,0
|
|
20241104,144400,44102480,2080,2080,2080,2080,0
|
|
20241104,144300,44102480,2080,2080,2080,2080,0
|
|
20241104,144200,44102480,2080,2080,2080,2080,1
|
|
20241104,144100,44100400,2085,2085,2085,2085,3
|
|
20241104,144000,44094145,2085,2075,2085,2075,1810
|
|
20241104,143900,40337875,2085,2085,2085,2085,1
|
|
20241104,143800,40335790,2090,2090,2090,2090,0
|
|
20241104,143700,40335790,2090,2090,2090,2090,0
|
|
20241104,143600,40335790,2090,2090,2090,2090,0
|
|
20241104,143500,40335790,2090,2090,2090,2090,0
|
|
20241104,143400,40335790,2090,2090,2090,2090,500
|
|
20241104,143300,39290790,2090,2090,2090,2090,1
|
|
20241104,143200,39288700,2090,2090,2090,2090,1
|
|
20241104,143100,39286610,2090,2085,2090,2085,3
|
|
20241104,143000,39280345,2090,2090,2090,2090,0
|
|
20241104,142900,39280345,2090,2090,2090,2090,1
|
|
20241104,142800,39278255,2090,2090,2090,2090,0
|
|
20241104,142700,39278255,2090,2090,2090,2090,0
|
|
20241104,142600,39278255,2090,2090,2090,2090,0
|
|
20241104,142500,39278255,2090,2090,2090,2090,0
|
|
20241104,142400,39278255,2090,2090,2090,2090,1
|
|
20241104,142300,39276165,2090,2085,2090,2085,87
|
|
20241104,142200,39094765,2085,2085,2085,2085,1
|
|
20241104,142100,39092680,2085,2075,2085,2075,22
|
|
20241104,142000,39047010,2085,2085,2085,2085,1
|
|
20241104,141900,39044925,2085,2085,2085,2085,0
|
|
20241104,141800,39044925,2085,2085,2085,2085,49
|
|
20241104,141700,38942760,2085,2085,2085,2085,0
|
|
20241104,141600,38942760,2085,2085,2085,2085,0
|
|
20241104,141500,38942760,2085,2085,2085,2085,1
|
|
20241104,141400,38940675,2085,2085,2085,2085,0
|
|
20241104,141300,38940675,2085,2085,2085,2085,0
|
|
20241104,141200,38940675,2085,2085,2085,2085,4
|
|
20241104,141100,38932335,2085,2085,2085,2085,1
|
|
20241104,141000,38930250,2080,2080,2080,2080,0
|
|
20241104,140900,38930250,2080,2080,2080,2080,1
|
|
20241104,140800,38928170,2080,2080,2080,2080,0
|
|
20241104,140700,38928170,2080,2080,2080,2080,0
|
|
20241104,140600,38928170,2080,2080,2080,2080,0
|
|
20241104,140500,38928170,2080,2080,2080,2080,25
|
|
20241104,140400,38876170,2080,2080,2080,2080,1
|
|
20241104,140300,38874090,2085,2085,2085,2085,2
|
|
20241104,140200,38869920,2085,2085,2085,2085,3
|
|
20241104,140100,38863665,2085,2085,2085,2085,1
|
|
20241104,140000,38861580,2085,2085,2085,2085,0
|
|
20241104,135900,38861580,2085,2085,2085,2085,0
|
|
20241104,135800,38861580,2085,2085,2085,2085,0
|
|
20241104,135700,38861580,2085,2085,2085,2085,0
|
|
20241104,135600,38861580,2085,2085,2085,2085,0
|
|
20241104,135500,38861580,2085,2085,2085,2085,0
|
|
20241104,135400,38861580,2085,2085,2085,2085,0
|
|
20241104,135300,38861580,2085,2085,2085,2085,4
|
|
20241104,135200,38853240,2085,2075,2085,2075,3
|
|
20241104,135100,38846995,2080,2080,2080,2080,0
|
|
20241104,135000,38846995,2080,2080,2080,2080,0
|
|
20241104,134900,38846995,2080,2080,2080,2080,0
|
|
20241104,134800,38846995,2080,2080,2080,2080,0
|
|
20241104,134700,38846995,2080,2080,2080,2080,0
|
|
20241104,134600,38846995,2080,2080,2080,2080,25
|
|
20241104,134500,38794995,2080,2080,2080,2080,1
|
|
20241104,134400,38792915,2085,2085,2085,2085,3
|
|
20241104,134300,38786660,2085,2085,2085,2085,2
|
|
20241104,134200,38782490,2085,2085,2085,2085,1
|
|
20241104,134100,38780405,2085,2085,2085,2085,384
|
|
20241104,134000,37979765,2085,2085,2085,2085,1
|
|
20241104,133900,37977680,2090,2090,2090,2090,0
|
|
20241104,133800,37977680,2090,2090,2090,2090,0
|
|
20241104,133700,37977680,2090,2090,2090,2090,0
|
|
20241104,133600,37977680,2090,2090,2090,2090,0
|
|
20241104,133500,37977680,2090,2090,2090,2090,1
|
|
20241104,133400,37975590,2090,2090,2090,2090,2
|
|
20241104,133300,37971410,2090,2090,2090,2090,2
|
|
20241104,133200,37967230,2090,2090,2090,2090,0
|
|
20241104,133100,37967230,2090,2090,2090,2090,0
|
|
20241104,133000,37967230,2090,2090,2090,2090,1
|
|
20241104,132900,37965140,2090,2090,2090,2090,0
|
|
20241104,132800,37965140,2090,2090,2090,2090,0
|
|
20241104,132700,37965140,2090,2090,2090,2090,0
|
|
20241104,132600,37965140,2090,2090,2090,2090,0
|
|
20241104,132500,37965140,2090,2090,2090,2090,1
|
|
20241104,132400,37963050,2090,2090,2090,2090,4
|
|
20241104,132300,37954690,2085,2085,2085,2085,143
|
|
20241104,132200,37656535,2090,2090,2090,2090,0
|
|
20241104,132100,37656535,2090,2090,2090,2090,1
|
|
20241104,132000,37654445,2090,2090,2090,2090,0
|
|
20241104,131900,37654445,2090,2090,2090,2090,11
|
|
20241104,131800,37631455,2090,2090,2090,2090,0
|
|
20241104,131700,37631455,2090,2090,2090,2090,0
|
|
20241104,131600,37631455,2090,2090,2090,2090,374
|
|
20241104,131500,36849795,2090,2090,2090,2090,1
|
|
20241104,131400,36847705,2090,2090,2090,2090,3
|
|
20241104,131300,36841435,2090,2090,2090,2090,1
|
|
20241104,131200,36839345,2090,2090,2090,2090,0
|
|
20241104,131100,36839345,2090,2090,2090,2090,0
|
|
20241104,131000,36839345,2090,2090,2090,2090,0
|
|
20241104,130900,36839345,2090,2090,2090,2090,0
|
|
20241104,130800,36839345,2090,2090,2090,2090,0
|
|
20241104,130700,36839345,2090,2090,2090,2090,0
|
|
20241104,130600,36839345,2090,2090,2090,2090,16
|
|
20241104,130500,36805905,2090,2090,2090,2090,1022
|
|
20241104,130400,34669925,2090,2090,2090,2090,2
|
|
20241104,130300,34665745,2090,2090,2090,2090,0
|
|
20241104,130200,34665745,2090,2090,2090,2090,0
|
|
20241104,130100,34665745,2090,2090,2090,2090,0
|
|
20241104,130000,34665745,2090,2090,2090,2090,0
|
|
20241104,125900,34665745,2090,2090,2090,2090,1
|
|
20241104,125800,34663655,2090,2090,2090,2090,0
|
|
20241104,125700,34663655,2090,2090,2090,2090,4
|
|
20241104,125600,34655295,2085,2085,2085,2085,20
|
|
20241104,125500,34613595,2090,2090,2090,2090,4
|
|
20241104,125400,34605235,2090,2090,2090,2090,0
|
|
20241104,125300,34605235,2090,2090,2090,2090,0
|
|
20241104,125200,34605235,2090,2090,2090,2090,1
|
|
20241104,125100,34603145,2090,2090,2090,2090,0
|
|
20241104,125000,34603145,2090,2090,2090,2090,2
|
|
20241104,124900,34598965,2090,2090,2090,2090,0
|
|
20241104,124800,34598965,2090,2090,2090,2090,0
|
|
20241104,124700,34598965,2090,2090,2090,2090,2
|
|
20241104,124600,34594785,2085,2090,2090,2085,103
|
|
20241104,124500,34380015,2090,2090,2090,2090,2
|
|
20241104,124400,34375835,2090,2090,2090,2090,0
|
|
20241104,124300,34375835,2090,2090,2090,2090,1
|
|
20241104,124200,34373745,2090,2090,2090,2090,0
|
|
20241104,124100,34373745,2090,2090,2090,2090,1
|
|
20241104,124000,34371655,2090,2090,2090,2090,1
|
|
20241104,123900,34369565,2090,2090,2090,2090,0
|
|
20241104,123800,34369565,2090,2090,2090,2090,2
|
|
20241104,123700,34365385,2090,2090,2090,2090,3
|
|
20241104,123600,34359115,2090,2090,2090,2090,2
|
|
20241104,123500,34354935,2090,2090,2090,2090,1
|
|
20241104,123400,34352845,2090,2090,2090,2090,0
|
|
20241104,123300,34352845,2090,2090,2090,2090,2
|
|
20241104,123200,34348665,2090,2090,2090,2090,0
|
|
20241104,123100,34348665,2090,2090,2090,2090,5
|
|
20241104,123000,34338215,2090,2090,2090,2090,0
|
|
20241104,122900,34338215,2090,2090,2090,2090,0
|
|
20241104,122800,34338215,2090,2090,2090,2090,4
|
|
20241104,122700,34329855,2090,2090,2090,2085,3
|
|
20241104,122600,34323590,2090,2090,2090,2090,2
|
|
20241104,122500,34319410,2085,2085,2085,2085,1
|
|
20241104,122400,34317325,2090,2090,2090,2090,2
|
|
20241104,122300,34313145,2085,2085,2085,2085,0
|
|
20241104,122200,34313145,2085,2085,2085,2085,0
|
|
20241104,122100,34313145,2085,2090,2090,2085,1101
|
|
20241104,122000,32017055,2090,2090,2090,2090,0
|
|
20241104,121900,32017055,2090,2090,2090,2090,3
|
|
20241104,121800,32010785,2090,2090,2090,2090,2
|
|
20241104,121700,32006605,2090,2090,2090,2090,2
|
|
20241104,121600,32002425,2090,2090,2090,2090,1
|
|
20241104,121500,32000335,2090,2090,2090,2090,0
|
|
20241104,121400,32000335,2090,2090,2090,2090,1
|
|
20241104,121300,31998245,2090,2090,2090,2090,0
|
|
20241104,121200,31998245,2090,2090,2090,2090,47
|
|
20241104,121100,31900015,2090,2090,2090,2090,0
|
|
20241104,121000,31900015,2090,2090,2090,2090,0
|
|
20241104,120900,31900015,2090,2090,2090,2090,4
|
|
20241104,120800,31891655,2090,2090,2090,2090,1
|
|
20241104,120700,31889565,2090,2090,2090,2090,2
|
|
20241104,120600,31885385,2090,2090,2090,2090,1
|
|
20241104,120500,31883295,2090,2090,2090,2090,0
|
|
20241104,120400,31883295,2090,2090,2090,2090,1
|
|
20241104,120300,31881205,2090,2090,2090,2090,0
|
|
20241104,120200,31881205,2090,2090,2090,2090,1
|
|
20241104,120100,31879115,2090,2090,2090,2090,0
|
|
20241104,120000,31879115,2090,2090,2090,2090,2
|
|
20241104,115900,31874935,2090,2090,2090,2090,25
|
|
20241104,115800,31822685,2090,2085,2090,2085,29
|
|
20241104,115700,31762210,2085,2085,2085,2085,2
|
|
20241104,115600,31758040,2080,2080,2080,2080,17
|
|
20241104,115500,31722680,2080,2080,2080,2080,0
|
|
20241104,115400,31722680,2080,2080,2080,2080,211
|
|
20241104,115300,31283800,2080,2080,2080,2080,0
|
|
20241104,115200,31283800,2080,2080,2080,2080,0
|
|
20241104,115100,31283800,2080,2090,2090,2080,74
|
|
20241104,115000,31129510,2090,2090,2090,2090,1
|
|
20241104,114900,31127420,2085,2090,2090,2085,4
|
|
20241104,114800,31119070,2090,2090,2090,2090,2
|
|
20241104,114700,31114890,2090,2085,2090,2085,1000
|
|
20241104,114600,29029665,2075,2075,2075,2075,0
|
|
20241104,114500,29029665,2075,2075,2075,2075,1
|
|
20241104,114400,29027590,2070,2075,2075,2070,385
|
|
20241104,114300,28229580,2080,2085,2085,2080,129
|
|
20241104,114200,27961255,2085,2085,2085,2085,2
|
|
20241104,114100,27957085,2085,2085,2085,2085,3
|
|
20241104,114000,27950830,2085,2080,2085,2080,570
|
|
20241104,113900,26765220,2080,2080,2080,2080,1
|
|
20241104,113800,26763140,2080,2080,2080,2080,2
|
|
20241104,113700,26758980,2080,2080,2080,2080,0
|
|
20241104,113600,26758980,2080,2080,2080,2080,1
|
|
20241104,113500,26756900,2080,2080,2080,2080,12
|
|
20241104,113400,26731940,2080,2080,2080,2080,0
|
|
20241104,113300,26731940,2080,2080,2080,2080,1
|
|
20241104,113200,26729860,2080,2080,2080,2080,1
|
|
20241104,113100,26727780,2080,2080,2080,2080,3
|
|
20241104,113000,26721540,2080,2080,2080,2080,0
|
|
20241104,112900,26721540,2080,2080,2080,2080,2
|
|
20241104,112800,26717380,2080,2080,2080,2075,102
|
|
20241104,112700,26505225,2080,2080,2080,2080,0
|
|
20241104,112600,26505225,2080,2080,2080,2080,2
|
|
20241104,112500,26501065,2080,2080,2080,2080,0
|
|
20241104,112400,26501065,2080,2080,2080,2080,1
|
|
20241104,112300,26498985,2080,2080,2080,2080,0
|
|
20241104,112200,26498985,2080,2080,2080,2080,2
|
|
20241104,112100,26494825,2080,2080,2080,2080,1
|
|
20241104,112000,26492745,2080,2080,2080,2080,2
|
|
20241104,111900,26488585,2080,2080,2080,2080,3
|
|
20241104,111800,26482345,2080,2080,2080,2080,0
|
|
20241104,111700,26482345,2080,2080,2080,2080,1
|
|
20241104,111600,26480265,2080,2080,2080,2080,2
|
|
20241104,111500,26476105,2075,2075,2075,2075,33
|
|
20241104,111400,26407630,2080,2080,2080,2080,1
|
|
20241104,111300,26405550,2080,2080,2080,2080,301
|
|
20241104,111200,25779470,2080,2080,2080,2080,2
|
|
20241104,111100,25775310,2080,2080,2080,2080,1
|
|
20241104,111000,25773230,2080,2080,2080,2080,1
|
|
20241104,110900,25771150,2080,2080,2080,2080,2
|
|
20241104,110800,25766990,2080,2080,2080,2080,0
|
|
20241104,110700,25766990,2080,2080,2080,2080,1
|
|
20241104,110600,25764910,2080,2080,2080,2080,0
|
|
20241104,110500,25764910,2080,2080,2080,2080,1
|
|
20241104,110400,25762830,2080,2080,2080,2080,0
|
|
20241104,110300,25762830,2080,2080,2080,2080,3
|
|
20241104,110200,25756590,2080,2080,2080,2080,2
|
|
20241104,110100,25752430,2080,2080,2080,2080,1
|
|
20241104,110000,25750350,2080,2080,2080,2080,2
|
|
20241104,105900,25746190,2080,2080,2080,2080,0
|
|
20241104,105800,25746190,2080,2080,2080,2080,0
|
|
20241104,105700,25746190,2080,2080,2080,2080,1
|
|
20241104,105600,25744110,2080,2080,2080,2080,0
|
|
20241104,105500,25744110,2080,2080,2080,2080,201
|
|
20241104,105400,25326030,2080,2080,2080,2080,2
|
|
20241104,105300,25321870,2080,2080,2080,2080,3
|
|
20241104,105200,25315630,2080,2080,2080,2080,1
|
|
20241104,105100,25313550,2080,2080,2080,2080,1
|
|
20241104,105000,25311470,2080,2080,2080,2080,2
|
|
20241104,104900,25307310,2080,2080,2080,2080,0
|
|
20241104,104800,25307310,2080,2080,2080,2080,1
|
|
20241104,104700,25305230,2080,2080,2080,2080,0
|
|
20241104,104600,25305230,2080,2080,2080,2080,1
|
|
20241104,104500,25303150,2080,2080,2080,2080,2
|
|
20241104,104400,25298990,2080,2080,2080,2080,2
|
|
20241104,104300,25294830,2080,2080,2080,2080,3
|
|
20241104,104200,25288590,2085,2085,2085,2085,6
|
|
20241104,104100,25276080,2080,2080,2080,2080,2
|
|
20241104,104000,25271920,2080,2080,2080,2080,0
|
|
20241104,103900,25271920,2080,2080,2080,2080,3
|
|
20241104,103800,25265680,2080,2080,2080,2080,1
|
|
20241104,103700,25263600,2080,2080,2080,2080,0
|
|
20241104,103600,25263600,2080,2080,2080,2080,0
|
|
20241104,103500,25263600,2080,2085,2085,2080,3
|
|
20241104,103400,25257350,2080,2080,2080,2080,10
|
|
20241104,103300,25236550,2085,2085,2085,2085,0
|
|
20241104,103200,25236550,2085,2080,2085,2080,3
|
|
20241104,103100,25230300,2085,2085,2085,2085,1
|
|
20241104,103000,25228215,2080,2080,2080,2080,0
|
|
20241104,102900,25228215,2080,2080,2080,2080,1
|
|
20241104,102800,25226135,2080,2080,2080,2080,0
|
|
20241104,102700,25226135,2080,2080,2080,2080,0
|
|
20241104,102600,25226135,2080,2080,2080,2080,1
|
|
20241104,102500,25224055,2080,2080,2080,2080,2
|
|
20241104,102400,25219895,2080,2080,2080,2080,1
|
|
20241104,102300,25217815,2080,2080,2080,2080,3
|
|
20241104,102200,25211575,2080,2080,2080,2080,0
|
|
20241104,102100,25211575,2080,2080,2080,2080,2
|
|
20241104,102000,25207415,2085,2080,2085,2080,200
|
|
20241104,101900,24790885,2080,2075,2080,2075,2
|
|
20241104,101800,24786730,2080,2080,2080,2080,0
|
|
20241104,101700,24786730,2080,2075,2080,2075,2
|
|
20241104,101600,24782575,2080,2075,2080,2075,3
|
|
20241104,101500,24776340,2080,2080,2080,2080,0
|
|
20241104,101400,24776340,2080,2080,2080,2080,3
|
|
20241104,101300,24770100,2080,2080,2080,2080,1
|
|
20241104,101200,24768020,2080,2080,2080,2080,1
|
|
20241104,101100,24765940,2075,2075,2075,2075,0
|
|
20241104,101000,24765940,2075,2075,2075,2075,4
|
|
20241104,100900,24757640,2070,2070,2070,2070,0
|
|
20241104,100800,24757640,2070,2080,2080,2070,250
|
|
20241104,100700,24240120,2085,2090,2090,2085,2
|
|
20241104,100600,24235945,2095,2095,2095,2095,0
|
|
20241104,100500,24235945,2095,2080,2095,2080,3851
|
|
20241104,100400,16187960,2075,2075,2075,2075,4
|
|
20241104,100300,16179660,2075,2075,2075,2075,3
|
|
20241104,100200,16173435,2080,2080,2080,2080,2
|
|
20241104,100100,16169275,2080,2080,2080,2080,1
|
|
20241104,100000,16167195,2080,2080,2080,2080,1
|
|
20241104,095900,16165115,2085,2085,2085,2085,0
|
|
20241104,095800,16165115,2085,2085,2085,2085,324
|
|
20241104,095700,15489575,2085,2085,2085,2085,1
|
|
20241104,095600,15487490,2080,2080,2080,2080,0
|
|
20241104,095500,15487490,2080,2080,2080,2080,2
|
|
20241104,095400,15483330,2085,2085,2085,2085,2
|
|
20241104,095300,15479160,2085,2085,2085,2085,2
|
|
20241104,095200,15474990,2085,2075,2085,2075,11
|
|
20241104,095100,15452155,2075,2085,2085,2075,18
|
|
20241104,095000,15414700,2090,2075,2090,2075,1037
|
|
20241104,094900,13249120,2080,2080,2080,2080,0
|
|
20241104,094800,13249120,2080,2080,2080,2080,0
|
|
20241104,094700,13249120,2080,2080,2080,2080,1
|
|
20241104,094600,13247040,2080,2055,2090,2055,5101
|
|
20241104,094500,2636555,2055,2055,2055,2055,0
|
|
20241104,094400,2636555,2055,2055,2055,2055,0
|
|
20241104,094300,2636555,2055,2055,2055,2055,0
|
|
20241104,094200,2636555,2055,2055,2055,2055,1
|
|
20241104,094100,2634500,2050,2050,2050,2050,2
|
|
20241104,094000,2630400,2055,2055,2055,2055,1
|
|
20241104,093900,2628345,2055,2055,2055,2055,1
|
|
20241104,093800,2626290,2050,2050,2050,2050,2
|
|
20241104,093700,2622190,2050,2050,2050,2050,0
|
|
20241104,093600,2622190,2050,2050,2050,2050,105
|
|
20241104,093500,2406940,2050,2050,2050,2050,1
|
|
20241104,093400,2404890,2050,2050,2050,2050,0
|
|
20241104,093300,2404890,2050,2050,2050,2050,2
|
|
20241104,093200,2400790,2045,2045,2045,2045,2
|
|
20241104,093100,2396700,2045,2045,2045,2045,2
|
|
20241104,093000,2392610,2045,2045,2045,2045,0
|
|
20241104,092900,2392610,2045,2045,2045,2045,37
|
|
20241104,092800,2316945,2045,2045,2045,2045,0
|
|
20241104,092700,2316945,2045,2045,2045,2045,5
|
|
20241104,092600,2306720,2050,2050,2050,2050,1
|
|
20241104,092500,2304670,2050,2050,2050,2050,0
|
|
20241104,092400,2304670,2050,2050,2050,2050,1
|
|
20241104,092300,2302620,2050,2050,2050,2050,0
|
|
20241104,092200,2302620,2050,2050,2050,2050,7
|
|
20241104,092100,2288270,2050,2050,2050,2050,5
|
|
20241104,092000,2278020,2050,2050,2050,2050,1
|
|
20241104,091900,2275970,2050,2050,2050,2050,0
|
|
20241104,091800,2275970,2050,2050,2050,2050,0
|
|
20241104,091700,2275970,2050,2050,2050,2050,2
|
|
20241104,091600,2271870,2050,2050,2050,2050,0
|
|
20241104,091500,2271870,2050,2050,2050,2050,1
|
|
20241104,091400,2269820,2050,2055,2055,2050,774
|
|
20241104,091300,683115,2055,2055,2055,2055,2
|
|
20241104,091200,679005,2055,2055,2055,2055,1
|
|
20241104,091100,676950,2055,2055,2055,2055,10
|
|
20241104,091000,656400,2055,2055,2055,2055,1
|
|
20241104,090900,654345,2055,2055,2055,2055,1
|
|
20241104,090800,652290,2055,2055,2055,2055,2
|
|
20241104,090700,648180,2055,2055,2055,2055,1
|
|
20241104,090600,646125,2055,2055,2055,2055,1
|
|
20241104,090500,644070,2055,2055,2055,2055,1
|
|
20241104,090400,642015,2050,2050,2050,2050,247
|
|
20241104,090300,135665,2055,2055,2055,2055,0
|
|
20241104,090200,135665,2055,2060,2060,2050,63
|
|
20241104,090100,6185,2055,2055,2055,2055,2
|
|
20241104,090000,2075,2075,2075,2075,2075,1
|