598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185500,52547350,2120,2120,2120,2120,673
|
|
20241107,185400,52547350,2120,2120,2120,2120,0
|
|
20241107,185300,52547350,2120,2120,2120,2120,0
|
|
20241107,185200,52547350,2120,2120,2120,2120,0
|
|
20241107,185100,52547350,2120,2120,2120,2120,0
|
|
20241107,185000,52547350,2120,2120,2120,2120,0
|
|
20241107,184900,52547350,2120,2120,2120,2120,0
|
|
20241107,184800,52547350,2120,2120,2120,2120,0
|
|
20241107,184700,52547350,2120,2120,2120,2120,0
|
|
20241107,184600,52547350,2120,2120,2120,2120,0
|
|
20241107,184500,52547350,2120,2120,2120,2120,0
|
|
20241107,184400,52547350,2120,2120,2120,2120,0
|
|
20241107,184300,52547350,2120,2120,2120,2120,0
|
|
20241107,184200,52547350,2120,2120,2120,2120,0
|
|
20241107,184100,52547350,2120,2120,2120,2120,0
|
|
20241107,184000,52547350,2120,2120,2120,2120,0
|
|
20241107,183900,52547350,2120,2120,2120,2120,0
|
|
20241107,183800,52547350,2120,2120,2120,2120,0
|
|
20241107,183700,52547350,2120,2120,2120,2120,0
|
|
20241107,183600,52547350,2120,2120,2120,2120,0
|
|
20241107,183500,52547350,2120,2120,2120,2120,0
|
|
20241107,183400,52547350,2120,2120,2120,2120,0
|
|
20241107,183300,52547350,2120,2120,2120,2120,0
|
|
20241107,183200,52547350,2120,2120,2120,2120,0
|
|
20241107,183100,52547350,2120,2120,2120,2120,0
|
|
20241107,183000,52547350,2120,2120,2120,2120,0
|
|
20241107,182900,52547350,2120,2120,2120,2120,0
|
|
20241107,182800,52547350,2120,2120,2120,2120,0
|
|
20241107,182700,52547350,2120,2120,2120,2120,0
|
|
20241107,182600,52547350,2120,2120,2120,2120,0
|
|
20241107,182500,52547350,2120,2120,2120,2120,673
|
|
20241107,182400,52547350,2120,2120,2120,2120,0
|
|
20241107,182300,52547350,2120,2120,2120,2120,0
|
|
20241107,182200,52547350,2120,2120,2120,2120,0
|
|
20241107,182100,52547350,2120,2120,2120,2120,0
|
|
20241107,182000,52547350,2120,2120,2120,2120,0
|
|
20241107,181900,52547350,2120,2120,2120,2120,0
|
|
20241107,181800,52547350,2120,2120,2120,2120,0
|
|
20241107,181700,52547350,2120,2120,2120,2120,0
|
|
20241107,181600,52547350,2120,2120,2120,2120,0
|
|
20241107,181500,52547350,2120,2120,2120,2120,0
|
|
20241107,181400,52547350,2120,2120,2120,2120,0
|
|
20241107,181300,52547350,2120,2120,2120,2120,0
|
|
20241107,181200,52547350,2120,2120,2120,2120,0
|
|
20241107,181100,52547350,2120,2120,2120,2120,0
|
|
20241107,181000,52547350,2120,2120,2120,2120,0
|
|
20241107,180900,52547350,2120,2120,2120,2120,0
|
|
20241107,180800,52547350,2120,2120,2120,2120,0
|
|
20241107,180700,52547350,2120,2120,2120,2120,0
|
|
20241107,180600,52547350,2120,2120,2120,2120,0
|
|
20241107,180500,52547350,2120,2120,2120,2120,0
|
|
20241107,180400,52547350,2120,2120,2120,2120,0
|
|
20241107,180300,52547350,2120,2120,2120,2120,0
|
|
20241107,180200,52547350,2120,2120,2120,2120,0
|
|
20241107,180100,52547350,2120,2120,2120,2120,0
|
|
20241107,180000,52547350,2120,2120,2120,2120,0
|
|
20241107,175900,52547350,2120,2120,2120,2120,0
|
|
20241107,175800,52547350,2120,2120,2120,2120,0
|
|
20241107,175700,52547350,2120,2120,2120,2120,0
|
|
20241107,175600,52547350,2120,2120,2120,2120,0
|
|
20241107,175500,52547350,2120,2120,2120,2120,673
|
|
20241107,175400,52547350,2120,2120,2120,2120,0
|
|
20241107,175300,52547350,2120,2120,2120,2120,0
|
|
20241107,175200,52547350,2120,2120,2120,2120,0
|
|
20241107,175100,52547350,2120,2120,2120,2120,0
|
|
20241107,175000,52547350,2120,2120,2120,2120,0
|
|
20241107,174900,52547350,2120,2120,2120,2120,0
|
|
20241107,174800,52547350,2120,2120,2120,2120,0
|
|
20241107,174700,52547350,2120,2120,2120,2120,0
|
|
20241107,174600,52547350,2120,2120,2120,2120,0
|
|
20241107,174500,52547350,2120,2120,2120,2120,0
|
|
20241107,174400,52547350,2120,2120,2120,2120,0
|
|
20241107,174300,52547350,2120,2120,2120,2120,0
|
|
20241107,174200,52547350,2120,2120,2120,2120,0
|
|
20241107,174100,52547350,2120,2120,2120,2120,0
|
|
20241107,174000,52547350,2120,2120,2120,2120,0
|
|
20241107,173900,52547350,2120,2120,2120,2120,0
|
|
20241107,173800,52547350,2120,2120,2120,2120,0
|
|
20241107,173700,52547350,2120,2120,2120,2120,0
|
|
20241107,173600,52547350,2120,2120,2120,2120,0
|
|
20241107,173500,52547350,2120,2120,2120,2120,0
|
|
20241107,173400,52547350,2120,2120,2120,2120,0
|
|
20241107,173300,52547350,2120,2120,2120,2120,0
|
|
20241107,173200,52547350,2120,2120,2120,2120,0
|
|
20241107,173100,52547350,2120,2120,2120,2120,0
|
|
20241107,173000,52547350,2120,2120,2120,2120,0
|
|
20241107,172900,52547350,2120,2120,2120,2120,0
|
|
20241107,172800,52547350,2120,2120,2120,2120,0
|
|
20241107,172700,52547350,2120,2120,2120,2120,0
|
|
20241107,172600,52547350,2120,2120,2120,2120,0
|
|
20241107,172500,52547350,2120,2120,2120,2120,673
|
|
20241107,172400,52547350,2120,2120,2120,2120,0
|
|
20241107,172300,52547350,2120,2120,2120,2120,0
|
|
20241107,172200,52547350,2120,2120,2120,2120,0
|
|
20241107,172100,52547350,2120,2120,2120,2120,0
|
|
20241107,172000,52547350,2120,2120,2120,2120,0
|
|
20241107,171900,52547350,2120,2120,2120,2120,0
|
|
20241107,171800,52547350,2120,2120,2120,2120,0
|
|
20241107,171700,52547350,2120,2120,2120,2120,0
|
|
20241107,171600,52547350,2120,2120,2120,2120,0
|
|
20241107,171500,52547350,2120,2120,2120,2120,0
|
|
20241107,171400,52547350,2120,2120,2120,2120,0
|
|
20241107,171300,52547350,2120,2120,2120,2120,0
|
|
20241107,171200,52547350,2120,2120,2120,2120,0
|
|
20241107,171100,52547350,2120,2120,2120,2120,0
|
|
20241107,171000,52547350,2120,2120,2120,2120,0
|
|
20241107,170900,52547350,2120,2120,2120,2120,0
|
|
20241107,170800,52547350,2120,2120,2120,2120,0
|
|
20241107,170700,52547350,2120,2120,2120,2120,0
|
|
20241107,170600,52547350,2120,2120,2120,2120,0
|
|
20241107,170500,52547350,2120,2120,2120,2120,0
|
|
20241107,170400,52547350,2120,2120,2120,2120,0
|
|
20241107,170300,52547350,2120,2120,2120,2120,0
|
|
20241107,170200,52547350,2120,2120,2120,2120,0
|
|
20241107,170100,52547350,2120,2120,2120,2120,0
|
|
20241107,170000,52547350,2120,2120,2120,2120,0
|
|
20241107,165900,52547350,2120,2120,2120,2120,0
|
|
20241107,165800,52547350,2120,2120,2120,2120,0
|
|
20241107,165700,52547350,2120,2120,2120,2120,0
|
|
20241107,165600,52547350,2120,2120,2120,2120,0
|
|
20241107,165500,52547350,2120,2120,2120,2120,673
|
|
20241107,165400,52547350,2120,2120,2120,2120,0
|
|
20241107,165300,52547350,2120,2120,2120,2120,0
|
|
20241107,165200,52547350,2120,2120,2120,2120,0
|
|
20241107,165100,52547350,2120,2120,2120,2120,0
|
|
20241107,165000,52547350,2120,2120,2120,2120,0
|
|
20241107,164900,52547350,2120,2120,2120,2120,0
|
|
20241107,164800,52547350,2120,2120,2120,2120,0
|
|
20241107,164700,52547350,2120,2120,2120,2120,0
|
|
20241107,164600,52547350,2120,2120,2120,2120,0
|
|
20241107,164500,52547350,2120,2120,2120,2120,0
|
|
20241107,164400,52547350,2120,2120,2120,2120,0
|
|
20241107,164300,52547350,2120,2120,2120,2120,0
|
|
20241107,164200,52547350,2120,2120,2120,2120,0
|
|
20241107,164100,52547350,2120,2120,2120,2120,0
|
|
20241107,164000,52547350,2120,2120,2120,2120,0
|
|
20241107,163900,52547350,2120,2120,2120,2120,0
|
|
20241107,163800,52547350,2120,2120,2120,2120,0
|
|
20241107,163700,52547350,2120,2120,2120,2120,0
|
|
20241107,163600,52547350,2120,2120,2120,2120,0
|
|
20241107,163500,52547350,2120,2120,2120,2120,0
|
|
20241107,163400,52547350,2120,2120,2120,2120,0
|
|
20241107,163300,52547350,2120,2120,2120,2120,0
|
|
20241107,163200,52547350,2120,2120,2120,2120,0
|
|
20241107,163100,52547350,2120,2120,2120,2120,0
|
|
20241107,163000,52547350,2120,2120,2120,2120,0
|
|
20241107,162900,52547350,2120,2120,2120,2120,0
|
|
20241107,162800,52547350,2120,2120,2120,2120,0
|
|
20241107,162700,52547350,2120,2120,2120,2120,0
|
|
20241107,162600,52547350,2120,2120,2120,2120,0
|
|
20241107,162500,52547350,2120,2120,2120,2120,673
|
|
20241107,162400,52547350,2120,2120,2120,2120,0
|
|
20241107,162300,52547350,2120,2120,2120,2120,0
|
|
20241107,162200,52547350,2120,2120,2120,2120,0
|
|
20241107,162100,52547350,2120,2120,2120,2120,0
|
|
20241107,162000,52547350,2120,2120,2120,2120,0
|
|
20241107,161900,52547350,2120,2120,2120,2120,0
|
|
20241107,161800,52547350,2120,2120,2120,2120,0
|
|
20241107,161700,52547350,2120,2120,2120,2120,0
|
|
20241107,161600,52547350,2120,2120,2120,2120,0
|
|
20241107,161500,52547350,2120,2120,2120,2120,0
|
|
20241107,161400,52547350,2120,2120,2120,2120,0
|
|
20241107,161300,52547350,2120,2120,2120,2120,0
|
|
20241107,161200,52547350,2120,2120,2120,2120,0
|
|
20241107,161100,52547350,2120,2120,2120,2120,0
|
|
20241107,161000,52547350,2120,2120,2120,2120,0
|
|
20241107,160900,52547350,2120,2120,2120,2120,0
|
|
20241107,160800,52547350,2120,2120,2120,2120,0
|
|
20241107,160700,52547350,2120,2120,2120,2120,0
|
|
20241107,160600,52547350,2120,2120,2120,2120,0
|
|
20241107,160500,52547350,2120,2120,2120,2120,0
|
|
20241107,160400,52547350,2120,2120,2120,2120,0
|
|
20241107,160300,52547350,2120,2120,2120,2120,0
|
|
20241107,160200,52547350,2120,2120,2120,2120,0
|
|
20241107,160100,52547350,2120,2120,2120,2120,0
|
|
20241107,160000,52547350,2120,2120,2120,2120,0
|
|
20241107,155900,52547350,2120,2120,2120,2120,0
|
|
20241107,155800,52547350,2120,2120,2120,2120,0
|
|
20241107,155700,52547350,2120,2120,2120,2120,0
|
|
20241107,155600,52547350,2120,2120,2120,2120,0
|
|
20241107,155500,52547350,2120,2120,2120,2120,673
|
|
20241107,155400,52547350,2120,2120,2120,2120,0
|
|
20241107,155300,52547350,2120,2120,2120,2120,0
|
|
20241107,155200,52547350,2120,2120,2120,2120,0
|
|
20241107,155100,52547350,2120,2120,2120,2120,0
|
|
20241107,155000,52547350,2120,2120,2120,2120,0
|
|
20241107,154900,52547350,2120,2120,2120,2120,0
|
|
20241107,154800,52547350,2120,2120,2120,2120,0
|
|
20241107,154700,52547350,2120,2120,2120,2120,0
|
|
20241107,154600,52547350,2120,2120,2120,2120,0
|
|
20241107,154500,52547350,2120,2120,2120,2120,0
|
|
20241107,154400,52547350,2120,2120,2120,2120,0
|
|
20241107,154300,52547350,2120,2120,2120,2120,0
|
|
20241107,154200,52547350,2120,2120,2120,2120,0
|
|
20241107,154100,52547350,2120,2120,2120,2120,0
|
|
20241107,154000,52547350,2120,2120,2120,2120,0
|
|
20241107,153900,52547350,2120,2120,2120,2120,0
|
|
20241107,153800,52547350,2120,2120,2120,2120,0
|
|
20241107,153700,52547350,2120,2120,2120,2120,0
|
|
20241107,153600,52547350,2120,2120,2120,2120,0
|
|
20241107,153500,52547350,2120,2120,2120,2120,0
|
|
20241107,153400,52547350,2120,2120,2120,2120,0
|
|
20241107,153300,52547350,2120,2120,2120,2120,0
|
|
20241107,153200,52547350,2120,2120,2120,2120,0
|
|
20241107,153100,52547350,2120,2120,2120,2120,0
|
|
20241107,153000,52547350,2120,2120,2120,2120,673
|
|
20241107,152900,51120590,2105,2105,2105,2105,0
|
|
20241107,152800,51120590,2105,2105,2105,2105,0
|
|
20241107,152700,51120590,2105,2105,2105,2105,0
|
|
20241107,152600,51120590,2105,2105,2105,2105,0
|
|
20241107,152500,51120590,2105,2105,2105,2105,0
|
|
20241107,152400,51120590,2105,2105,2105,2105,0
|
|
20241107,152300,51120590,2105,2105,2105,2105,0
|
|
20241107,152200,51120590,2105,2105,2105,2105,0
|
|
20241107,152100,51120590,2105,2105,2105,2105,0
|
|
20241107,152000,51120590,2105,2105,2105,2105,0
|
|
20241107,151900,51120590,2105,2105,2105,2105,0
|
|
20241107,151800,51120590,2105,2105,2105,2105,0
|
|
20241107,151700,51120590,2105,2105,2105,2105,0
|
|
20241107,151600,51120590,2105,2105,2105,2105,22
|
|
20241107,151500,51074280,2105,2105,2105,2105,100
|
|
20241107,151400,50863780,2105,2105,2105,2105,0
|
|
20241107,151300,50863780,2105,2105,2105,2105,0
|
|
20241107,151200,50863780,2105,2105,2105,2105,0
|
|
20241107,151100,50863780,2105,2105,2105,2105,0
|
|
20241107,151000,50863780,2105,2105,2105,2105,0
|
|
20241107,150900,50863780,2105,2105,2105,2105,0
|
|
20241107,150800,50863780,2105,2105,2105,2105,0
|
|
20241107,150700,50863780,2105,2105,2105,2105,0
|
|
20241107,150600,50863780,2105,2105,2105,2105,0
|
|
20241107,150500,50863780,2105,2105,2105,2105,0
|
|
20241107,150400,50863780,2105,2105,2105,2105,15
|
|
20241107,150300,50832205,2115,2115,2115,2115,0
|
|
20241107,150200,50832205,2115,2115,2115,2115,0
|
|
20241107,150100,50832205,2115,2115,2115,2115,0
|
|
20241107,150000,50832205,2115,2115,2115,2115,3
|
|
20241107,145900,50825860,2115,2115,2115,2115,0
|
|
20241107,145800,50825860,2115,2115,2115,2105,506
|
|
20241107,145700,49759585,2115,2115,2115,2115,151
|
|
20241107,145600,49440220,2115,2115,2115,2115,0
|
|
20241107,145500,49440220,2115,2115,2115,2115,1
|
|
20241107,145400,49438105,2115,2115,2115,2115,0
|
|
20241107,145300,49438105,2115,2115,2115,2115,2
|
|
20241107,145200,49433875,2115,2115,2115,2115,0
|
|
20241107,145100,49433875,2115,2115,2115,2115,2
|
|
20241107,145000,49429645,2115,2115,2115,2115,1
|
|
20241107,144900,49427530,2115,2115,2115,2115,1
|
|
20241107,144800,49425415,2115,2115,2115,2115,2
|
|
20241107,144700,49421185,2115,2115,2115,2115,1
|
|
20241107,144600,49419070,2115,2115,2115,2115,0
|
|
20241107,144500,49419070,2115,2115,2115,2115,2
|
|
20241107,144400,49414840,2115,2115,2115,2115,1
|
|
20241107,144300,49412725,2115,2115,2115,2115,1
|
|
20241107,144200,49410610,2115,2115,2115,2115,0
|
|
20241107,144100,49410610,2115,2115,2115,2115,2
|
|
20241107,144000,49406380,2115,2115,2115,2115,0
|
|
20241107,143900,49406380,2115,2115,2115,2115,1
|
|
20241107,143800,49404265,2110,2110,2110,2110,1
|
|
20241107,143700,49402155,2115,2115,2115,2115,1
|
|
20241107,143600,49400040,2115,2115,2115,2115,0
|
|
20241107,143500,49400040,2115,2115,2115,2115,3
|
|
20241107,143400,49393695,2115,2115,2115,2115,0
|
|
20241107,143300,49393695,2115,2115,2115,2115,1
|
|
20241107,143200,49391580,2115,2115,2115,2115,1
|
|
20241107,143100,49389465,2115,2115,2115,2115,1
|
|
20241107,143000,49387350,2115,2115,2115,2115,2
|
|
20241107,142900,49383120,2115,2115,2115,2115,2
|
|
20241107,142800,49378890,2115,2115,2115,2115,0
|
|
20241107,142700,49378890,2115,2110,2115,2110,56
|
|
20241107,142600,49260725,2115,2115,2115,2115,0
|
|
20241107,142500,49260725,2115,2115,2115,2115,3
|
|
20241107,142400,49254380,2115,2115,2115,2115,0
|
|
20241107,142300,49254380,2115,2115,2115,2115,1
|
|
20241107,142200,49252265,2115,2115,2115,2115,0
|
|
20241107,142100,49252265,2115,2115,2115,2115,2
|
|
20241107,142000,49248035,2115,2115,2115,2115,0
|
|
20241107,141900,49248035,2115,2115,2115,2115,1
|
|
20241107,141800,49245920,2115,2110,2115,2110,27
|
|
20241107,141700,49188945,2110,2110,2110,2110,54
|
|
20241107,141600,49075005,2115,2115,2115,2115,2
|
|
20241107,141500,49070775,2115,2115,2115,2115,1
|
|
20241107,141400,49068660,2115,2115,2115,2115,0
|
|
20241107,141300,49068660,2115,2115,2115,2115,2
|
|
20241107,141200,49064430,2115,2115,2115,2115,1
|
|
20241107,141100,49062315,2115,2115,2115,2115,1
|
|
20241107,141000,49060200,2115,2115,2115,2115,0
|
|
20241107,140900,49060200,2115,2115,2115,2115,2
|
|
20241107,140800,49055970,2115,2115,2115,2115,0
|
|
20241107,140700,49055970,2115,2115,2115,2115,2
|
|
20241107,140600,49051740,2115,2115,2115,2115,0
|
|
20241107,140500,49051740,2115,2115,2115,2115,1
|
|
20241107,140400,49049625,2115,2115,2115,2115,0
|
|
20241107,140300,49049625,2115,2115,2115,2115,4
|
|
20241107,140200,49041165,2115,2115,2115,2115,0
|
|
20241107,140100,49041165,2115,2115,2115,2115,1
|
|
20241107,140000,49039050,2115,2115,2115,2115,1
|
|
20241107,135900,49036935,2115,2115,2115,2115,1
|
|
20241107,135800,49034820,2115,2115,2115,2115,1
|
|
20241107,135700,49032705,2115,2110,2115,2110,12
|
|
20241107,135600,49007380,2115,2115,2115,2115,1
|
|
20241107,135500,49005265,2115,2110,2115,2110,2
|
|
20241107,135400,49001040,2115,2115,2115,2115,0
|
|
20241107,135300,49001040,2115,2115,2115,2115,3
|
|
20241107,135200,48994695,2115,2115,2115,2115,1
|
|
20241107,135100,48992580,2115,2115,2115,2115,1
|
|
20241107,135000,48990465,2115,2115,2115,2115,0
|
|
20241107,134900,48990465,2115,2115,2115,2115,2
|
|
20241107,134800,48986235,2115,2115,2115,2115,0
|
|
20241107,134700,48986235,2115,2115,2115,2115,2
|
|
20241107,134600,48982005,2115,2115,2115,2115,0
|
|
20241107,134500,48982005,2115,2115,2115,2115,1
|
|
20241107,134400,48979890,2115,2115,2115,2115,2
|
|
20241107,134300,48975660,2115,2115,2115,2115,1
|
|
20241107,134200,48973545,2115,2115,2115,2115,0
|
|
20241107,134100,48973545,2115,2115,2115,2115,101
|
|
20241107,134000,48759930,2115,2115,2115,2115,2
|
|
20241107,133900,48755700,2115,2115,2115,2115,1
|
|
20241107,133800,48753585,2115,2115,2115,2115,100
|
|
20241107,133700,48542085,2115,2115,2115,2115,2
|
|
20241107,133600,48537855,2115,2115,2115,2115,0
|
|
20241107,133500,48537855,2115,2115,2115,2115,4
|
|
20241107,133400,48529395,2115,2115,2115,2115,1
|
|
20241107,133300,48527280,2115,2115,2115,2115,1
|
|
20241107,133200,48525165,2115,2115,2115,2115,0
|
|
20241107,133100,48525165,2115,2115,2115,2115,2
|
|
20241107,133000,48520935,2110,2110,2110,2110,0
|
|
20241107,132900,48520935,2110,2110,2110,2110,10
|
|
20241107,132800,48499835,2115,2115,2115,2115,0
|
|
20241107,132700,48499835,2115,2115,2115,2115,3
|
|
20241107,132600,48493490,2110,2110,2110,2110,0
|
|
20241107,132500,48493490,2110,2110,2110,2110,0
|
|
20241107,132400,48493490,2110,2115,2115,2110,6
|
|
20241107,132300,48480825,2115,2115,2115,2115,1
|
|
20241107,132200,48478710,2115,2115,2115,2115,1
|
|
20241107,132100,48476595,2115,2115,2115,2115,2
|
|
20241107,132000,48472365,2115,2115,2115,2115,0
|
|
20241107,131900,48472365,2115,2115,2115,2115,1
|
|
20241107,131800,48470250,2115,2115,2115,2115,2
|
|
20241107,131700,48466020,2115,2115,2115,2115,1
|
|
20241107,131600,48463905,2115,2115,2115,2115,1
|
|
20241107,131500,48461790,2115,2110,2115,2110,37
|
|
20241107,131400,48383715,2115,2115,2115,2115,1
|
|
20241107,131300,48381600,2115,2115,2115,2115,0
|
|
20241107,131200,48381600,2115,2115,2115,2115,1
|
|
20241107,131100,48379485,2115,2115,2115,2115,2
|
|
20241107,131000,48375255,2115,2115,2115,2115,1
|
|
20241107,130900,48373140,2115,2115,2115,2115,0
|
|
20241107,130800,48373140,2115,2115,2115,2115,2
|
|
20241107,130700,48368910,2115,2115,2115,2115,2
|
|
20241107,130600,48364680,2115,2115,2115,2115,0
|
|
20241107,130500,48364680,2115,2105,2115,2105,5
|
|
20241107,130400,48354145,2105,2105,2105,2105,32
|
|
20241107,130300,48286785,2115,2115,2115,2115,3
|
|
20241107,130200,48280440,2115,2115,2115,2115,2
|
|
20241107,130100,48276210,2110,2110,2110,2110,0
|
|
20241107,130000,48276210,2110,2110,2110,2110,0
|
|
20241107,125900,48276210,2110,2110,2110,2110,4
|
|
20241107,125800,48267770,2110,2110,2110,2110,0
|
|
20241107,125700,48267770,2110,2110,2110,2110,0
|
|
20241107,125600,48267770,2110,2110,2110,2110,0
|
|
20241107,125500,48267770,2110,2110,2110,2110,2
|
|
20241107,125400,48263550,2110,2110,2110,2110,1
|
|
20241107,125300,48261440,2105,2110,2110,2105,56
|
|
20241107,125200,48143305,2110,2115,2115,2110,2
|
|
20241107,125100,48139080,2115,2115,2115,2115,1
|
|
20241107,125000,48136965,2115,2115,2115,2115,1
|
|
20241107,124900,48134850,2115,2115,2115,2115,1
|
|
20241107,124800,48132735,2110,2110,2110,2110,0
|
|
20241107,124700,48132735,2110,2110,2110,2110,1
|
|
20241107,124600,48130625,2105,2115,2115,2105,4
|
|
20241107,124500,48122180,2115,2115,2115,2115,1
|
|
20241107,124400,48120065,2115,2115,2115,2115,0
|
|
20241107,124300,48120065,2115,2115,2115,2115,1
|
|
20241107,124200,48117950,2115,2115,2115,2115,1
|
|
20241107,124100,48115835,2115,2115,2115,2115,0
|
|
20241107,124000,48115835,2115,2115,2115,2115,1
|
|
20241107,123900,48113720,2115,2115,2115,2115,2
|
|
20241107,123800,48109490,2115,2115,2115,2115,1
|
|
20241107,123700,48107375,2115,2115,2115,2115,0
|
|
20241107,123600,48107375,2115,2115,2115,2115,3
|
|
20241107,123500,48101030,2115,2115,2115,2115,1
|
|
20241107,123400,48098915,2115,2115,2115,2115,0
|
|
20241107,123300,48098915,2115,2110,2115,2110,2
|
|
20241107,123200,48094690,2110,2110,2110,2110,0
|
|
20241107,123100,48094690,2110,2110,2110,2110,4
|
|
20241107,123000,48086250,2110,2105,2110,2105,1148
|
|
20241107,122900,45669705,2105,2105,2105,2105,0
|
|
20241107,122800,45669705,2105,2105,2105,2105,0
|
|
20241107,122700,45669705,2105,2105,2105,2105,1
|
|
20241107,122600,45667600,2105,2105,2105,2105,102
|
|
20241107,122500,45452890,2105,2105,2105,2105,0
|
|
20241107,122400,45452890,2105,2105,2105,2105,0
|
|
20241107,122300,45452890,2105,2105,2105,2105,2
|
|
20241107,122200,45448680,2105,2105,2105,2105,1
|
|
20241107,122100,45446575,2105,2105,2105,2105,0
|
|
20241107,122000,45446575,2105,2105,2105,2105,1
|
|
20241107,121900,45444470,2105,2095,2105,2090,291
|
|
20241107,121800,44836260,2100,2100,2100,2100,1
|
|
20241107,121700,44834160,2100,2100,2100,2100,2
|
|
20241107,121600,44829960,2100,2100,2100,2100,0
|
|
20241107,121500,44829960,2100,2100,2100,2100,1
|
|
20241107,121400,44827860,2100,2100,2100,2100,2
|
|
20241107,121300,44823660,2095,2095,2095,2095,0
|
|
20241107,121200,44823660,2095,2095,2095,2095,1527
|
|
20241107,121100,41624595,2095,2095,2095,2095,10
|
|
20241107,121000,41603645,2095,2095,2095,2095,10
|
|
20241107,120900,41582695,2095,2095,2095,2095,2063
|
|
20241107,120800,37260710,2100,2095,2100,2095,10
|
|
20241107,120700,37239715,2100,2100,2100,2100,239
|
|
20241107,120600,36737815,2100,2105,2105,2100,957
|
|
20241107,120500,34728110,2105,2105,2105,2105,1
|
|
20241107,120400,34726005,2105,2105,2105,2105,2
|
|
20241107,120300,34721795,2105,2105,2105,2105,1
|
|
20241107,120200,34719690,2100,2105,2105,2100,1223
|
|
20241107,120100,32151385,2105,2105,2105,2105,1
|
|
20241107,120000,32149280,2105,2105,2105,2105,0
|
|
20241107,115900,32149280,2105,2105,2105,2105,2
|
|
20241107,115800,32145070,2105,2105,2105,2105,1
|
|
20241107,115700,32142965,2105,2105,2105,2105,1
|
|
20241107,115600,32140860,2105,2105,2105,2105,0
|
|
20241107,115500,32140860,2105,2105,2105,2105,2
|
|
20241107,115400,32136650,2105,2105,2105,2105,2
|
|
20241107,115300,32132440,2105,2105,2105,2100,5
|
|
20241107,115200,32121920,2105,2105,2105,2105,0
|
|
20241107,115100,32121920,2105,2105,2105,2105,1
|
|
20241107,115000,32119815,2105,2105,2105,2105,1
|
|
20241107,114900,32117710,2105,2105,2105,2105,1
|
|
20241107,114800,32115605,2105,2105,2105,2105,1
|
|
20241107,114700,32113500,2105,2105,2105,2105,1
|
|
20241107,114600,32111395,2105,2105,2105,2105,0
|
|
20241107,114500,32111395,2105,2105,2105,2105,3
|
|
20241107,114400,32105080,2105,2105,2105,2105,0
|
|
20241107,114300,32105080,2105,2105,2105,2105,1
|
|
20241107,114200,32102975,2105,2105,2105,2105,0
|
|
20241107,114100,32102975,2105,2105,2105,2105,4
|
|
20241107,114000,32094555,2105,2105,2105,2105,496
|
|
20241107,113900,31050475,2105,2105,2105,2105,1
|
|
20241107,113800,31048370,2105,2105,2105,2105,2
|
|
20241107,113700,31044160,2105,2105,2105,2105,1
|
|
20241107,113600,31042055,2105,2105,2105,2105,1
|
|
20241107,113500,31039950,2105,2105,2105,2105,1
|
|
20241107,113400,31037845,2105,2105,2105,2105,0
|
|
20241107,113300,31037845,2105,2105,2105,2105,1
|
|
20241107,113200,31035740,2105,2105,2105,2105,2
|
|
20241107,113100,31031530,2105,2105,2105,2105,6
|
|
20241107,113000,31018900,2105,2105,2105,2105,0
|
|
20241107,112900,31018900,2105,2105,2105,2105,2
|
|
20241107,112800,31014690,2105,2105,2105,2105,0
|
|
20241107,112700,31014690,2105,2105,2105,2105,2
|
|
20241107,112600,31010480,2105,2105,2105,2105,0
|
|
20241107,112500,31010480,2105,2105,2105,2105,2
|
|
20241107,112400,31006270,2105,2105,2105,2105,0
|
|
20241107,112300,31006270,2105,2105,2105,2105,1
|
|
20241107,112200,31004165,2105,2105,2105,2105,2
|
|
20241107,112100,30999955,2105,2105,2105,2105,1
|
|
20241107,112000,30997850,2105,2105,2105,2105,0
|
|
20241107,111900,30997850,2105,2105,2105,2105,1
|
|
20241107,111800,30995745,2105,2105,2105,2105,1
|
|
20241107,111700,30993640,2105,2105,2105,2105,1
|
|
20241107,111600,30991535,2105,2105,2105,2105,48
|
|
20241107,111500,30890495,2105,2105,2105,2105,1
|
|
20241107,111400,30888390,2105,2105,2105,2105,0
|
|
20241107,111300,30888390,2105,2105,2105,2105,2
|
|
20241107,111200,30884180,2105,2105,2105,2105,1
|
|
20241107,111100,30882075,2105,2105,2105,2105,1
|
|
20241107,111000,30879970,2105,2105,2105,2105,0
|
|
20241107,110900,30879970,2105,2105,2105,2105,4
|
|
20241107,110800,30871550,2105,2105,2105,2105,0
|
|
20241107,110700,30871550,2105,2105,2105,2105,1
|
|
20241107,110600,30869445,2105,2105,2105,2105,4
|
|
20241107,110500,30861025,2105,2105,2105,2105,1
|
|
20241107,110400,30858920,2105,2105,2105,2105,1
|
|
20241107,110300,30856815,2105,2105,2105,2105,2
|
|
20241107,110200,30852605,2105,2105,2105,2105,0
|
|
20241107,110100,30852605,2105,2105,2105,2105,240
|
|
20241107,110000,30347405,2105,2105,2105,2105,1
|
|
20241107,105900,30345300,2105,2105,2105,2105,1
|
|
20241107,105800,30343195,2105,2105,2105,2105,0
|
|
20241107,105700,30343195,2105,2105,2105,2105,3
|
|
20241107,105600,30336880,2105,2105,2105,2105,0
|
|
20241107,105500,30336880,2105,2105,2105,2105,1
|
|
20241107,105400,30334775,2105,2105,2105,2105,0
|
|
20241107,105300,30334775,2105,2105,2105,2105,3
|
|
20241107,105200,30328460,2105,2105,2105,2105,0
|
|
20241107,105100,30328460,2105,2105,2105,2105,0
|
|
20241107,105000,30328460,2105,2105,2105,2105,5
|
|
20241107,104900,30317935,2105,2105,2105,2105,2
|
|
20241107,104800,30313725,2105,2105,2105,2105,0
|
|
20241107,104700,30313725,2105,2105,2105,2105,1
|
|
20241107,104600,30311620,2105,2105,2105,2105,1
|
|
20241107,104500,30309515,2105,2105,2105,2105,2
|
|
20241107,104400,30305305,2100,2100,2100,2100,0
|
|
20241107,104300,30305305,2100,2100,2100,2100,910
|
|
20241107,104200,28394305,2100,2100,2100,2100,0
|
|
20241107,104100,28394305,2100,2100,2100,2100,5
|
|
20241107,104000,28383805,2095,2095,2095,2095,0
|
|
20241107,103900,28383805,2095,2100,2100,2095,1875
|
|
20241107,103800,24455425,2095,2095,2095,2095,457
|
|
20241107,103700,23498010,2100,2100,2100,2100,48
|
|
20241107,103600,23397210,2100,2100,2100,2100,47
|
|
20241107,103500,23298510,2100,2100,2100,2100,0
|
|
20241107,103400,23298510,2100,2100,2100,2100,1
|
|
20241107,103300,23296410,2100,2100,2100,2100,2
|
|
20241107,103200,23292210,2095,2095,2095,2095,0
|
|
20241107,103100,23292210,2095,2100,2100,2095,401
|
|
20241107,103000,22452110,2100,2100,2100,2100,0
|
|
20241107,102900,22452110,2100,2100,2100,2100,2
|
|
20241107,102800,22447910,2100,2100,2100,2100,0
|
|
20241107,102700,22447910,2100,2100,2100,2100,1
|
|
20241107,102600,22445810,2100,2100,2100,2100,0
|
|
20241107,102500,22445810,2100,2100,2100,2100,3
|
|
20241107,102400,22439510,2100,2100,2100,2100,0
|
|
20241107,102300,22439510,2100,2100,2100,2100,1
|
|
20241107,102200,22437410,2100,2100,2100,2100,0
|
|
20241107,102100,22437410,2100,2100,2100,2100,2
|
|
20241107,102000,22433210,2100,2100,2100,2100,1
|
|
20241107,101900,22431110,2100,2100,2100,2100,0
|
|
20241107,101800,22431110,2100,2100,2100,2100,2
|
|
20241107,101700,22426910,2100,2100,2100,2100,1
|
|
20241107,101600,22424810,2100,2100,2100,2100,1
|
|
20241107,101500,22422710,2100,2100,2100,2100,1
|
|
20241107,101400,22420610,2100,2095,2100,2095,2996
|
|
20241107,101300,16143510,2095,2095,2095,2095,118
|
|
20241107,101200,15896300,2100,2100,2100,2100,2
|
|
20241107,101100,15892100,2095,2095,2095,2095,100
|
|
20241107,101000,15682600,2100,2100,2100,2100,6
|
|
20241107,100900,15670000,2100,2100,2100,2100,16
|
|
20241107,100800,15636400,2100,2100,2100,2100,4
|
|
20241107,100700,15628000,2100,2100,2100,2100,2
|
|
20241107,100600,15623800,2100,2100,2100,2100,0
|
|
20241107,100500,15623800,2100,2100,2100,2095,2209
|
|
20241107,100400,10995435,2100,2100,2100,2100,3
|
|
20241107,100300,10989135,2100,2100,2100,2100,0
|
|
20241107,100200,10989135,2100,2100,2100,2100,2
|
|
20241107,100100,10984935,2100,2100,2100,2100,0
|
|
20241107,100000,10984935,2100,2100,2100,2100,3
|
|
20241107,095900,10978635,2100,2100,2100,2100,1
|
|
20241107,095800,10976535,2100,2100,2100,2100,15
|
|
20241107,095700,10945035,2100,2100,2100,2100,11
|
|
20241107,095600,10921935,2105,2105,2105,2105,2
|
|
20241107,095500,10917725,2105,2105,2105,2105,1
|
|
20241107,095400,10915620,2105,2105,2105,2105,0
|
|
20241107,095300,10915620,2105,2105,2105,2105,1
|
|
20241107,095200,10913515,2105,2105,2105,2105,2
|
|
20241107,095100,10909305,2105,2105,2105,2105,1
|
|
20241107,095000,10907200,2105,2105,2105,2105,0
|
|
20241107,094900,10907200,2105,2105,2105,2105,1
|
|
20241107,094800,10905095,2105,2105,2105,2105,1
|
|
20241107,094700,10902990,2105,2105,2105,2105,0
|
|
20241107,094600,10902990,2105,2105,2105,2095,2808
|
|
20241107,094500,5020140,2105,2105,2105,2105,0
|
|
20241107,094400,5020140,2105,2105,2105,2105,2
|
|
20241107,094300,5015930,2105,2105,2105,2105,1
|
|
20241107,094200,5013825,2105,2105,2105,2105,2
|
|
20241107,094100,5009615,2105,2105,2105,2105,2
|
|
20241107,094000,5005405,2105,2105,2105,2105,2
|
|
20241107,093900,5001195,2105,2105,2105,2105,2
|
|
20241107,093800,4996985,2105,2105,2105,2105,1
|
|
20241107,093700,4994880,2105,2105,2105,2105,0
|
|
20241107,093600,4994880,2105,2105,2105,2105,0
|
|
20241107,093500,4994880,2105,2105,2105,2105,1
|
|
20241107,093400,4992775,2095,2095,2095,2095,0
|
|
20241107,093300,4992775,2095,2105,2105,2095,31
|
|
20241107,093200,4927815,2105,2100,2105,2100,53
|
|
20241107,093100,4816510,2100,2105,2105,2100,5
|
|
20241107,093000,4806005,2100,2100,2100,2100,295
|
|
20241107,092900,4186505,2095,2100,2100,2095,77
|
|
20241107,092800,4025135,2100,2100,2100,2100,0
|
|
20241107,092700,4025135,2100,2100,2100,2100,0
|
|
20241107,092600,4025135,2100,2100,2100,2100,0
|
|
20241107,092500,4025135,2100,2100,2100,2100,1
|
|
20241107,092400,4023035,2100,2100,2100,2100,303
|
|
20241107,092300,3386735,2105,2100,2105,2100,8
|
|
20241107,092200,3369930,2105,2105,2105,2105,0
|
|
20241107,092100,3369930,2105,2105,2105,2105,0
|
|
20241107,092000,3369930,2105,2105,2105,2105,0
|
|
20241107,091900,3369930,2105,2105,2105,2105,50
|
|
20241107,091800,3264680,2105,2105,2105,2105,7
|
|
20241107,091700,3249945,2105,2105,2105,2105,0
|
|
20241107,091600,3249945,2105,2105,2105,2105,0
|
|
20241107,091500,3249945,2105,2105,2105,2105,10
|
|
20241107,091400,3228895,2105,2105,2105,2105,1
|
|
20241107,091300,3226790,2095,2095,2095,2095,0
|
|
20241107,091200,3226790,2095,2095,2095,2095,0
|
|
20241107,091100,3226790,2095,2095,2095,2095,202
|
|
20241107,091000,2803600,2125,2100,2125,2100,250
|
|
20241107,090900,2278125,2095,2095,2095,2095,0
|
|
20241107,090800,2278125,2095,2095,2095,2095,11
|
|
20241107,090700,2255080,2100,2100,2100,2100,0
|
|
20241107,090600,2255080,2100,2100,2100,2100,0
|
|
20241107,090500,2255080,2100,2100,2100,2100,0
|
|
20241107,090400,2255080,2100,2095,2100,2095,337
|
|
20241107,090300,1549055,2095,2100,2100,2095,41
|
|
20241107,090200,1462975,2105,2105,2105,2105,5
|
|
20241107,090100,1452450,2105,2105,2105,2105,0
|
|
20241107,090000,1452450,2105,2105,2105,2105,690
|