598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,185500,69470345,2085,2085,2085,2085,531
|
|
20241112,185400,69470345,2085,2085,2085,2085,0
|
|
20241112,185300,69470345,2085,2085,2085,2085,0
|
|
20241112,185200,69470345,2085,2085,2085,2085,0
|
|
20241112,185100,69470345,2085,2085,2085,2085,0
|
|
20241112,185000,69470345,2085,2085,2085,2085,0
|
|
20241112,184900,69470345,2085,2085,2085,2085,0
|
|
20241112,184800,69470345,2085,2085,2085,2085,0
|
|
20241112,184700,69470345,2085,2085,2085,2085,0
|
|
20241112,184600,69470345,2085,2085,2085,2085,0
|
|
20241112,184500,69470345,2085,2085,2085,2085,0
|
|
20241112,184400,69470345,2085,2085,2085,2085,0
|
|
20241112,184300,69470345,2085,2085,2085,2085,0
|
|
20241112,184200,69470345,2085,2085,2085,2085,0
|
|
20241112,184100,69470345,2085,2085,2085,2085,0
|
|
20241112,184000,69470345,2085,2085,2085,2085,0
|
|
20241112,183900,69470345,2085,2085,2085,2085,0
|
|
20241112,183800,69470345,2085,2085,2085,2085,0
|
|
20241112,183700,69470345,2085,2085,2085,2085,0
|
|
20241112,183600,69470345,2085,2085,2085,2085,0
|
|
20241112,183500,69470345,2085,2085,2085,2085,0
|
|
20241112,183400,69470345,2085,2085,2085,2085,0
|
|
20241112,183300,69470345,2085,2085,2085,2085,0
|
|
20241112,183200,69470345,2085,2085,2085,2085,0
|
|
20241112,183100,69470345,2085,2085,2085,2085,0
|
|
20241112,183000,69470345,2085,2085,2085,2085,0
|
|
20241112,182900,69470345,2085,2085,2085,2085,0
|
|
20241112,182800,69470345,2085,2085,2085,2085,0
|
|
20241112,182700,69470345,2085,2085,2085,2085,0
|
|
20241112,182600,69470345,2085,2085,2085,2085,0
|
|
20241112,182500,69470345,2085,2085,2085,2085,531
|
|
20241112,182400,69470345,2085,2085,2085,2085,0
|
|
20241112,182300,69470345,2085,2085,2085,2085,0
|
|
20241112,182200,69470345,2085,2085,2085,2085,0
|
|
20241112,182100,69470345,2085,2085,2085,2085,0
|
|
20241112,182000,69470345,2085,2085,2085,2085,0
|
|
20241112,181900,69470345,2085,2085,2085,2085,0
|
|
20241112,181800,69470345,2085,2085,2085,2085,0
|
|
20241112,181700,69470345,2085,2085,2085,2085,0
|
|
20241112,181600,69470345,2085,2085,2085,2085,0
|
|
20241112,181500,69470345,2085,2085,2085,2085,0
|
|
20241112,181400,69470345,2085,2085,2085,2085,0
|
|
20241112,181300,69470345,2085,2085,2085,2085,0
|
|
20241112,181200,69470345,2085,2085,2085,2085,0
|
|
20241112,181100,69470345,2085,2085,2085,2085,0
|
|
20241112,181000,69470345,2085,2085,2085,2085,0
|
|
20241112,180900,69470345,2085,2085,2085,2085,0
|
|
20241112,180800,69470345,2085,2085,2085,2085,0
|
|
20241112,180700,69470345,2085,2085,2085,2085,0
|
|
20241112,180600,69470345,2085,2085,2085,2085,0
|
|
20241112,180500,69470345,2085,2085,2085,2085,0
|
|
20241112,180400,69470345,2085,2085,2085,2085,0
|
|
20241112,180300,69470345,2085,2085,2085,2085,0
|
|
20241112,180200,69470345,2085,2085,2085,2085,0
|
|
20241112,180100,69470345,2085,2085,2085,2085,0
|
|
20241112,180000,69470345,2085,2085,2085,2085,0
|
|
20241112,175900,69470345,2085,2085,2085,2085,0
|
|
20241112,175800,69470345,2085,2085,2085,2085,0
|
|
20241112,175700,69470345,2085,2085,2085,2085,0
|
|
20241112,175600,69470345,2085,2085,2085,2085,0
|
|
20241112,175500,69470345,2085,2085,2085,2085,531
|
|
20241112,175400,69470345,2085,2085,2085,2085,0
|
|
20241112,175300,69470345,2085,2085,2085,2085,0
|
|
20241112,175200,69470345,2085,2085,2085,2085,0
|
|
20241112,175100,69470345,2085,2085,2085,2085,0
|
|
20241112,175000,69470345,2085,2085,2085,2085,0
|
|
20241112,174900,69470345,2085,2085,2085,2085,0
|
|
20241112,174800,69470345,2085,2085,2085,2085,0
|
|
20241112,174700,69470345,2085,2085,2085,2085,0
|
|
20241112,174600,69470345,2085,2085,2085,2085,0
|
|
20241112,174500,69470345,2085,2085,2085,2085,0
|
|
20241112,174400,69470345,2085,2085,2085,2085,0
|
|
20241112,174300,69470345,2085,2085,2085,2085,0
|
|
20241112,174200,69470345,2085,2085,2085,2085,0
|
|
20241112,174100,69470345,2085,2085,2085,2085,0
|
|
20241112,174000,69470345,2085,2085,2085,2085,0
|
|
20241112,173900,69470345,2085,2085,2085,2085,0
|
|
20241112,173800,69470345,2085,2085,2085,2085,0
|
|
20241112,173700,69470345,2085,2085,2085,2085,0
|
|
20241112,173600,69470345,2085,2085,2085,2085,0
|
|
20241112,173500,69470345,2085,2085,2085,2085,0
|
|
20241112,173400,69470345,2085,2085,2085,2085,0
|
|
20241112,173300,69470345,2085,2085,2085,2085,0
|
|
20241112,173200,69470345,2085,2085,2085,2085,0
|
|
20241112,173100,69470345,2085,2085,2085,2085,0
|
|
20241112,173000,69470345,2085,2085,2085,2085,0
|
|
20241112,172900,69470345,2085,2085,2085,2085,0
|
|
20241112,172800,69470345,2085,2085,2085,2085,0
|
|
20241112,172700,69470345,2085,2085,2085,2085,0
|
|
20241112,172600,69470345,2085,2085,2085,2085,0
|
|
20241112,172500,69470345,2085,2085,2085,2085,531
|
|
20241112,172400,69470345,2085,2085,2085,2085,0
|
|
20241112,172300,69470345,2085,2085,2085,2085,0
|
|
20241112,172200,69470345,2085,2085,2085,2085,0
|
|
20241112,172100,69470345,2085,2085,2085,2085,0
|
|
20241112,172000,69470345,2085,2085,2085,2085,0
|
|
20241112,171900,69470345,2085,2085,2085,2085,0
|
|
20241112,171800,69470345,2085,2085,2085,2085,0
|
|
20241112,171700,69470345,2085,2085,2085,2085,0
|
|
20241112,171600,69470345,2085,2085,2085,2085,0
|
|
20241112,171500,69470345,2085,2085,2085,2085,0
|
|
20241112,171400,69470345,2085,2085,2085,2085,0
|
|
20241112,171300,69470345,2085,2085,2085,2085,0
|
|
20241112,171200,69470345,2085,2085,2085,2085,0
|
|
20241112,171100,69470345,2085,2085,2085,2085,0
|
|
20241112,171000,69470345,2085,2085,2085,2085,0
|
|
20241112,170900,69470345,2085,2085,2085,2085,0
|
|
20241112,170800,69470345,2085,2085,2085,2085,0
|
|
20241112,170700,69470345,2085,2085,2085,2085,0
|
|
20241112,170600,69470345,2085,2085,2085,2085,0
|
|
20241112,170500,69470345,2085,2085,2085,2085,0
|
|
20241112,170400,69470345,2085,2085,2085,2085,0
|
|
20241112,170300,69470345,2085,2085,2085,2085,0
|
|
20241112,170200,69470345,2085,2085,2085,2085,0
|
|
20241112,170100,69470345,2085,2085,2085,2085,0
|
|
20241112,170000,69470345,2085,2085,2085,2085,0
|
|
20241112,165900,69470345,2085,2085,2085,2085,0
|
|
20241112,165800,69470345,2085,2085,2085,2085,0
|
|
20241112,165700,69470345,2085,2085,2085,2085,0
|
|
20241112,165600,69470345,2085,2085,2085,2085,0
|
|
20241112,165500,69470345,2085,2085,2085,2085,531
|
|
20241112,165400,69470345,2085,2085,2085,2085,0
|
|
20241112,165300,69470345,2085,2085,2085,2085,0
|
|
20241112,165200,69470345,2085,2085,2085,2085,0
|
|
20241112,165100,69470345,2085,2085,2085,2085,0
|
|
20241112,165000,69470345,2085,2085,2085,2085,0
|
|
20241112,164900,69470345,2085,2085,2085,2085,0
|
|
20241112,164800,69470345,2085,2085,2085,2085,0
|
|
20241112,164700,69470345,2085,2085,2085,2085,0
|
|
20241112,164600,69470345,2085,2085,2085,2085,0
|
|
20241112,164500,69470345,2085,2085,2085,2085,0
|
|
20241112,164400,69470345,2085,2085,2085,2085,0
|
|
20241112,164300,69470345,2085,2085,2085,2085,0
|
|
20241112,164200,69470345,2085,2085,2085,2085,0
|
|
20241112,164100,69470345,2085,2085,2085,2085,0
|
|
20241112,164000,69470345,2085,2085,2085,2085,0
|
|
20241112,163900,69470345,2085,2085,2085,2085,0
|
|
20241112,163800,69470345,2085,2085,2085,2085,0
|
|
20241112,163700,69470345,2085,2085,2085,2085,0
|
|
20241112,163600,69470345,2085,2085,2085,2085,0
|
|
20241112,163500,69470345,2085,2085,2085,2085,0
|
|
20241112,163400,69470345,2085,2085,2085,2085,0
|
|
20241112,163300,69470345,2085,2085,2085,2085,0
|
|
20241112,163200,69470345,2085,2085,2085,2085,0
|
|
20241112,163100,69470345,2085,2085,2085,2085,0
|
|
20241112,163000,69470345,2085,2085,2085,2085,0
|
|
20241112,162900,69470345,2085,2085,2085,2085,0
|
|
20241112,162800,69470345,2085,2085,2085,2085,0
|
|
20241112,162700,69470345,2085,2085,2085,2085,0
|
|
20241112,162600,69470345,2085,2085,2085,2085,0
|
|
20241112,162500,69470345,2085,2085,2085,2085,531
|
|
20241112,162400,69470345,2085,2085,2085,2085,0
|
|
20241112,162300,69470345,2085,2085,2085,2085,0
|
|
20241112,162200,69470345,2085,2085,2085,2085,0
|
|
20241112,162100,69470345,2085,2085,2085,2085,0
|
|
20241112,162000,69470345,2085,2085,2085,2085,0
|
|
20241112,161900,69470345,2085,2085,2085,2085,0
|
|
20241112,161800,69470345,2085,2085,2085,2085,0
|
|
20241112,161700,69470345,2085,2085,2085,2085,0
|
|
20241112,161600,69470345,2085,2085,2085,2085,0
|
|
20241112,161500,69470345,2085,2085,2085,2085,0
|
|
20241112,161400,69470345,2085,2085,2085,2085,0
|
|
20241112,161300,69470345,2085,2085,2085,2085,0
|
|
20241112,161200,69470345,2085,2085,2085,2085,0
|
|
20241112,161100,69470345,2085,2085,2085,2085,0
|
|
20241112,161000,69470345,2085,2085,2085,2085,0
|
|
20241112,160900,69470345,2085,2085,2085,2085,0
|
|
20241112,160800,69470345,2085,2085,2085,2085,0
|
|
20241112,160700,69470345,2085,2085,2085,2085,0
|
|
20241112,160600,69470345,2085,2085,2085,2085,0
|
|
20241112,160500,69470345,2085,2085,2085,2085,0
|
|
20241112,160400,69470345,2085,2085,2085,2085,0
|
|
20241112,160300,69470345,2085,2085,2085,2085,0
|
|
20241112,160200,69470345,2085,2085,2085,2085,0
|
|
20241112,160100,69470345,2085,2085,2085,2085,0
|
|
20241112,160000,69470345,2085,2085,2085,2085,0
|
|
20241112,155900,69470345,2085,2085,2085,2085,0
|
|
20241112,155800,69470345,2085,2085,2085,2085,0
|
|
20241112,155700,69470345,2085,2085,2085,2085,0
|
|
20241112,155600,69470345,2085,2085,2085,2085,0
|
|
20241112,155500,69470345,2085,2085,2085,2085,531
|
|
20241112,155400,69470345,2085,2085,2085,2085,0
|
|
20241112,155300,69470345,2085,2085,2085,2085,0
|
|
20241112,155200,69470345,2085,2085,2085,2085,0
|
|
20241112,155100,69470345,2085,2085,2085,2085,0
|
|
20241112,155000,69470345,2085,2085,2085,2085,0
|
|
20241112,154900,69470345,2085,2085,2085,2085,0
|
|
20241112,154800,69470345,2085,2085,2085,2085,0
|
|
20241112,154700,69470345,2085,2085,2085,2085,0
|
|
20241112,154600,69470345,2085,2085,2085,2085,0
|
|
20241112,154500,69470345,2085,2085,2085,2085,0
|
|
20241112,154400,69470345,2085,2085,2085,2085,0
|
|
20241112,154300,69470345,2085,2085,2085,2085,0
|
|
20241112,154200,69470345,2085,2085,2085,2085,0
|
|
20241112,154100,69470345,2085,2085,2085,2085,0
|
|
20241112,154000,69470345,2085,2085,2085,2085,0
|
|
20241112,153900,69470345,2085,2085,2085,2085,0
|
|
20241112,153800,69470345,2085,2085,2085,2085,0
|
|
20241112,153700,69470345,2085,2085,2085,2085,0
|
|
20241112,153600,69470345,2085,2085,2085,2085,0
|
|
20241112,153500,69470345,2085,2085,2085,2085,0
|
|
20241112,153400,69470345,2085,2085,2085,2085,0
|
|
20241112,153300,69470345,2085,2085,2085,2085,0
|
|
20241112,153200,69470345,2085,2085,2085,2085,0
|
|
20241112,153100,69470345,2085,2085,2085,2085,0
|
|
20241112,153000,69470345,2085,2085,2085,2085,531
|
|
20241112,152900,68363210,2080,2080,2080,2080,0
|
|
20241112,152800,68363210,2080,2080,2080,2080,0
|
|
20241112,152700,68363210,2080,2080,2080,2080,0
|
|
20241112,152600,68363210,2080,2080,2080,2080,0
|
|
20241112,152500,68363210,2080,2080,2080,2080,0
|
|
20241112,152400,68363210,2080,2080,2080,2080,0
|
|
20241112,152300,68363210,2080,2080,2080,2080,0
|
|
20241112,152200,68363210,2080,2080,2080,2080,0
|
|
20241112,152100,68363210,2080,2080,2080,2080,0
|
|
20241112,152000,68363210,2080,2080,2080,2080,0
|
|
20241112,151900,68363210,2080,2080,2080,2080,0
|
|
20241112,151800,68363210,2080,2080,2080,2080,99
|
|
20241112,151700,68157290,2085,2085,2085,2085,1
|
|
20241112,151600,68155205,2085,2085,2085,2085,83
|
|
20241112,151500,67982150,2085,2085,2085,2085,85
|
|
20241112,151400,67804925,2085,2085,2085,2085,74
|
|
20241112,151300,67650635,2085,2085,2085,2085,113
|
|
20241112,151200,67415030,2085,2085,2085,2085,56
|
|
20241112,151100,67298270,2085,2085,2085,2085,110
|
|
20241112,151000,67068920,2085,2085,2085,2085,85
|
|
20241112,150900,66891695,2085,2085,2085,2085,53
|
|
20241112,150800,66781190,2085,2085,2085,2085,113
|
|
20241112,150700,66545585,2085,2085,2085,2085,54
|
|
20241112,150600,66432995,2085,2085,2085,2085,113
|
|
20241112,150500,66197390,2085,2090,2090,2085,56
|
|
20241112,150400,66080490,2090,2090,2090,2085,154
|
|
20241112,150300,65758770,2090,2090,2090,2080,110
|
|
20241112,150200,65529065,2090,2080,2090,2080,103
|
|
20241112,150100,65314420,2085,2085,2085,2075,108
|
|
20241112,150000,65089450,2085,2085,2085,2085,52
|
|
20241112,145900,64981030,2080,2075,2080,2075,92
|
|
20241112,145800,64789845,2070,2080,2080,2060,726
|
|
20241112,145700,63287955,2085,2085,2085,2085,111
|
|
20241112,145600,63056520,2085,2085,2085,2085,86
|
|
20241112,145500,62877210,2085,2085,2085,2085,82
|
|
20241112,145400,62706240,2085,2085,2085,2085,113
|
|
20241112,145300,62470635,2085,2085,2085,2085,25
|
|
20241112,145200,62418510,2085,2085,2085,2085,112
|
|
20241112,145100,62184990,2085,2085,2085,2085,57
|
|
20241112,145000,62066145,2085,2085,2085,2085,109
|
|
20241112,144900,61838880,2085,2085,2085,2085,86
|
|
20241112,144800,61659570,2085,2085,2085,2085,55
|
|
20241112,144700,61544895,2085,2085,2085,2085,181
|
|
20241112,144600,61167510,2085,2085,2085,2085,53
|
|
20241112,144500,61057005,2085,2085,2085,2085,112
|
|
20241112,144400,60823485,2085,2085,2085,2085,57
|
|
20241112,144300,60704640,2085,2085,2085,2085,138
|
|
20241112,144200,60416910,2085,2085,2085,2085,70
|
|
20241112,144100,60270960,2085,2085,2085,2085,83
|
|
20241112,144000,60097905,2085,2085,2085,2085,112
|
|
20241112,143900,59864385,2085,2085,2085,2085,53
|
|
20241112,143800,59753880,2085,2085,2085,2085,56
|
|
20241112,143700,59637120,2085,2085,2085,2085,57
|
|
20241112,143600,59518275,2085,2085,2085,2080,138
|
|
20241112,143500,59230830,2085,2085,2085,2085,86
|
|
20241112,143400,59051520,2085,2085,2085,2085,82
|
|
20241112,143300,58880550,2085,2090,2090,2085,112
|
|
20241112,143200,58646750,2090,2090,2090,2090,25
|
|
20241112,143100,58594500,2090,2090,2090,2090,57
|
|
20241112,143000,58475370,2090,2085,2090,2085,56
|
|
20241112,142900,58358470,2085,2095,2095,2060,399
|
|
20241112,142800,57528700,2095,2095,2095,2095,86
|
|
20241112,142700,57348530,2095,2090,2095,2090,26
|
|
20241112,142600,57294065,2095,2095,2095,2095,56
|
|
20241112,142500,57176745,2095,2095,2095,2095,82
|
|
20241112,142400,57004955,2095,2095,2095,2095,113
|
|
20241112,142300,56768220,2095,2095,2095,2095,57
|
|
20241112,142200,56648805,2095,2090,2095,2090,84
|
|
20241112,142100,56472835,2095,2090,2095,2090,85
|
|
20241112,142000,56295040,2090,2090,2090,2090,109
|
|
20241112,141900,56067230,2090,2090,2090,2090,56
|
|
20241112,141800,55950190,2090,2090,2090,2090,111
|
|
20241112,141700,55718200,2090,2090,2090,2090,84
|
|
20241112,141600,55542640,2090,2085,2090,2085,56
|
|
20241112,141500,55425735,2090,2090,2090,2090,140
|
|
20241112,141400,55133135,2090,2090,2090,2090,84
|
|
20241112,141300,54957575,2090,2090,2090,2090,109
|
|
20241112,141200,54729765,2090,2090,2090,2090,57
|
|
20241112,141100,54610635,2090,2090,2090,2090,53
|
|
20241112,141000,54499865,2085,2090,2090,2085,84
|
|
20241112,140900,54324445,2090,2090,2090,2090,58
|
|
20241112,140800,54203225,2085,2085,2090,2085,82
|
|
20241112,140700,54031990,2090,2090,2090,2090,56
|
|
20241112,140600,53914950,2090,2090,2090,2090,109
|
|
20241112,140500,53687140,2090,2090,2090,2090,57
|
|
20241112,140400,53568010,2090,2090,2090,2090,166
|
|
20241112,140300,53221070,2090,2090,2090,2090,28
|
|
20241112,140200,53162550,2090,2090,2090,2090,114
|
|
20241112,140100,52924290,2090,2090,2090,2090,54
|
|
20241112,140000,52811430,2090,2090,2090,2090,56
|
|
20241112,135900,52694390,2090,2085,2090,2085,139
|
|
20241112,135800,52404020,2090,2090,2090,2090,56
|
|
20241112,135700,52286980,2085,2090,2090,2085,138
|
|
20241112,135600,51998700,2085,2085,2085,2085,29
|
|
20241112,135500,51938235,2085,2090,2090,2080,85
|
|
20241112,135400,51761005,2085,2080,2085,2080,110
|
|
20241112,135300,51532065,2075,2075,2075,2075,54
|
|
20241112,135200,51420015,2075,2075,2075,2075,139
|
|
20241112,135100,51131590,2075,2080,2080,2075,84
|
|
20241112,135000,50957150,2080,2080,2080,2080,54
|
|
20241112,134900,50844830,2080,2080,2080,2080,67
|
|
20241112,134800,50705470,2080,2080,2080,2080,142
|
|
20241112,134700,50410110,2080,2080,2080,2080,53
|
|
20241112,134600,50299870,2085,2085,2085,2055,308
|
|
20241112,134500,49663330,2085,2085,2085,2085,61
|
|
20241112,134400,49536145,2090,2090,2090,2090,56
|
|
20241112,134300,49419105,2090,2090,2090,2090,139
|
|
20241112,134200,49128595,2090,2090,2090,2090,33
|
|
20241112,134100,49059625,2090,2090,2090,2090,84
|
|
20241112,134000,48884065,2090,2090,2090,2090,81
|
|
20241112,133900,48714775,2090,2090,2090,2090,87
|
|
20241112,133800,48532945,2090,2090,2090,2090,109
|
|
20241112,133700,48305135,2090,2090,2090,2090,84
|
|
20241112,133600,48129575,2090,2090,2090,2090,112
|
|
20241112,133500,47895495,2090,2090,2090,2090,28
|
|
20241112,133400,47836975,2090,2090,2090,2090,56
|
|
20241112,133300,47719935,2090,2090,2090,2090,110
|
|
20241112,133200,47490035,2090,2090,2090,2090,85
|
|
20241112,133100,47312385,2090,2080,2090,2080,103
|
|
20241112,133000,47097360,2085,2090,2090,2085,82
|
|
20241112,132900,46926105,2090,2090,2090,2090,111
|
|
20241112,132800,46694115,2090,2090,2090,2090,28
|
|
20241112,132700,46635595,2090,2090,2090,2090,84
|
|
20241112,132600,46460035,2090,2085,2090,2085,114
|
|
20241112,132500,46221795,2090,2090,2090,2090,56
|
|
20241112,132400,46104755,2085,2095,2095,2085,111
|
|
20241112,132300,45872645,2095,2090,2095,2090,62
|
|
20241112,132200,45742920,2095,2090,2095,2090,84
|
|
20241112,132100,45567080,2095,2090,2095,2090,111
|
|
20241112,132000,45334680,2095,2095,2095,2095,57
|
|
20241112,131900,45215265,2090,2090,2095,2090,110
|
|
20241112,131800,44985095,2090,2090,2090,2085,57
|
|
20241112,131700,44865970,2090,2090,2090,2090,111
|
|
20241112,131600,44633980,2090,2090,2090,2090,57
|
|
20241112,131500,44514850,2090,2090,2090,2090,84
|
|
20241112,131400,44339290,2090,2090,2090,2090,130
|
|
20241112,131300,44067590,2090,2090,2090,2090,28
|
|
20241112,131200,44009070,2090,2090,2090,2090,124
|
|
20241112,131100,43749910,2090,2090,2090,2090,56
|
|
20241112,131000,43632870,2090,2090,2090,2090,83
|
|
20241112,130900,43459400,2090,2090,2090,2090,28
|
|
20241112,130800,43400880,2090,2090,2090,2090,56
|
|
20241112,130700,43283840,2085,2090,2090,2085,88
|
|
20241112,130600,43100075,2090,2090,2090,2090,32
|
|
20241112,130500,43033195,2090,2090,2090,2090,109
|
|
20241112,130400,42805385,2090,2090,2090,2090,28
|
|
20241112,130300,42746865,2090,2090,2090,2090,83
|
|
20241112,130200,42573395,2090,2090,2090,2090,28
|
|
20241112,130100,42514875,2090,2090,2090,2090,56
|
|
20241112,130000,42397835,2090,2090,2090,2090,82
|
|
20241112,125900,42226455,2090,2090,2090,2090,74
|
|
20241112,125800,42071795,2090,2090,2090,2090,81
|
|
20241112,125700,41902505,2090,2090,2090,2090,0
|
|
20241112,125600,41902505,2090,2090,2090,2090,110
|
|
20241112,125500,41672605,2090,2090,2090,2090,29
|
|
20241112,125400,41611995,2090,2090,2090,2090,56
|
|
20241112,125300,41494955,2090,2090,2090,2090,83
|
|
20241112,125200,41321485,2090,2085,2090,2085,39
|
|
20241112,125100,41240030,2085,2080,2085,2080,781
|
|
20241112,125000,39612645,2080,2080,2080,2080,586
|
|
20241112,124900,38393765,2085,2085,2085,2085,109
|
|
20241112,124800,38166500,2085,2085,2085,2085,29
|
|
20241112,124700,38106035,2085,2085,2085,2085,57
|
|
20241112,124600,37987190,2085,2085,2085,2085,82
|
|
20241112,124500,37816220,2085,2085,2085,2085,58
|
|
20241112,124400,37695290,2085,2085,2085,2085,82
|
|
20241112,124300,37524320,2085,2085,2085,2085,0
|
|
20241112,124200,37524320,2085,2085,2085,2085,111
|
|
20241112,124100,37292885,2085,2085,2085,2085,28
|
|
20241112,124000,37234505,2080,2085,2085,2080,93
|
|
20241112,123900,37040640,2085,2085,2085,2085,53
|
|
20241112,123800,36930135,2080,2085,2085,2080,90
|
|
20241112,123700,36742645,2080,2085,2085,2080,56
|
|
20241112,123600,36625900,2080,2080,2085,2080,284
|
|
20241112,123500,36035035,2085,2085,2085,2085,111
|
|
20241112,123400,35803600,2085,2085,2085,2085,28
|
|
20241112,123300,35745220,2085,2085,2085,2085,57
|
|
20241112,123200,35626375,2085,2080,2085,2080,53
|
|
20241112,123100,35516010,2080,2080,2080,2080,58
|
|
20241112,123000,35395370,2080,2080,2080,2080,54
|
|
20241112,122900,35283050,2080,2085,2085,2080,30
|
|
20241112,122800,35220645,2085,2085,2090,2085,110
|
|
20241112,122700,34991155,2085,2085,2085,2085,28
|
|
20241112,122600,34932775,2085,2085,2085,2080,85
|
|
20241112,122500,34755625,2085,2085,2085,2085,53
|
|
20241112,122400,34645120,2080,2080,2080,2080,86
|
|
20241112,122300,34466240,2080,2080,2080,2080,25
|
|
20241112,122200,34414240,2080,2080,2080,2080,129
|
|
20241112,122100,34145920,2080,2080,2080,2080,139
|
|
20241112,122000,33856800,2075,2080,2080,2075,33
|
|
20241112,121900,33788185,2080,2075,2080,2075,91
|
|
20241112,121800,33598930,2080,2075,2080,2075,39
|
|
20241112,121700,33517880,2075,2075,2075,2075,56
|
|
20241112,121600,33401680,2075,2070,2075,2070,251
|
|
20241112,121500,32881840,2070,2070,2070,2070,29
|
|
20241112,121400,32821810,2070,2070,2070,2070,111
|
|
20241112,121300,32592040,2065,2070,2070,2065,57
|
|
20241112,121200,32474195,2070,2075,2075,2070,57
|
|
20241112,121100,32356060,2070,2065,2070,2065,46
|
|
20241112,121000,32260945,2065,2065,2065,2065,65
|
|
20241112,120900,32126720,2065,2065,2065,2065,54
|
|
20241112,120800,32015210,2065,2065,2065,2065,57
|
|
20241112,120700,31897505,2065,2060,2065,2060,54
|
|
20241112,120600,31786120,2060,2060,2060,2060,33
|
|
20241112,120500,31718140,2060,2060,2060,2060,98
|
|
20241112,120400,31516260,2060,2060,2060,2060,25
|
|
20241112,120300,31464760,2060,2060,2060,2060,86
|
|
20241112,120200,31287600,2060,2060,2060,2060,54
|
|
20241112,120100,31176360,2060,2060,2060,2060,57
|
|
20241112,120000,31058940,2060,2060,2060,2060,82
|
|
20241112,115900,30890020,2060,2060,2060,2060,56
|
|
20241112,115800,30774660,2055,2055,2055,2055,46
|
|
20241112,115700,30680130,2055,2055,2055,2055,25
|
|
20241112,115600,30628755,2055,2055,2060,2055,100
|
|
20241112,115500,30423035,2060,2060,2060,2060,54
|
|
20241112,115400,30311795,2060,2060,2060,2060,56
|
|
20241112,115300,30196435,2060,2060,2060,2060,82
|
|
20241112,115200,30027515,2060,2060,2060,2060,56
|
|
20241112,115100,29912155,2060,2060,2060,2060,58
|
|
20241112,115000,29792675,2060,2060,2060,2060,27
|
|
20241112,114900,29737055,2060,2060,2060,2060,86
|
|
20241112,114800,29559895,2060,2060,2060,2060,54
|
|
20241112,114700,29448655,2055,2060,2060,2055,112
|
|
20241112,114600,29218000,2060,2060,2060,2060,54
|
|
20241112,114500,29106760,2060,2060,2060,2060,28
|
|
20241112,114400,29049080,2060,2055,2060,2055,58
|
|
20241112,114300,28929610,2060,2060,2060,2060,83
|
|
20241112,114200,28758630,2060,2060,2060,2060,57
|
|
20241112,114100,28641210,2060,2060,2060,2060,54
|
|
20241112,114000,28529970,2060,2055,2060,2055,58
|
|
20241112,113900,28410635,2055,2055,2055,2055,54
|
|
20241112,113800,28299665,2055,2055,2055,2055,29
|
|
20241112,113700,28240070,2055,2055,2055,2050,130
|
|
20241112,113600,27973420,2060,2060,2060,2060,83
|
|
20241112,113500,27802440,2060,2060,2060,2060,56
|
|
20241112,113400,27687080,2060,2060,2060,2060,54
|
|
20241112,113300,27575840,2060,2055,2060,2055,84
|
|
20241112,113200,27402935,2055,2055,2055,2055,54
|
|
20241112,113100,27291965,2050,2060,2060,2050,53
|
|
20241112,113000,27182915,2060,2060,2060,2060,97
|
|
20241112,112900,26983095,2055,2055,2060,2055,65
|
|
20241112,112800,26849250,2060,2060,2060,2060,28
|
|
20241112,112700,26791570,2055,2060,2060,2055,82
|
|
20241112,112600,26622790,2060,2060,2060,2060,0
|
|
20241112,112500,26622790,2060,2055,2060,2055,112
|
|
20241112,112400,26392360,2055,2055,2055,2055,17
|
|
20241112,112300,26357425,2065,2065,2065,2065,29
|
|
20241112,112200,26297540,2055,2050,2055,2050,63
|
|
20241112,112100,26168330,2055,2055,2055,2055,0
|
|
20241112,112000,26168330,2055,2055,2055,2055,0
|
|
20241112,111900,26168330,2055,2055,2055,2055,0
|
|
20241112,111800,26168330,2055,2055,2055,2055,50
|
|
20241112,111700,26065580,2050,2050,2050,2050,47
|
|
20241112,111600,25969230,2050,2050,2050,2050,0
|
|
20241112,111500,25969230,2050,2050,2050,2050,0
|
|
20241112,111400,25969230,2050,2050,2050,2050,0
|
|
20241112,111300,25969230,2050,2050,2050,2050,24
|
|
20241112,111200,25920030,2065,2065,2065,2065,0
|
|
20241112,111100,25920030,2065,2065,2065,2065,0
|
|
20241112,111000,25920030,2065,2065,2065,2065,0
|
|
20241112,110900,25920030,2065,2065,2065,2065,0
|
|
20241112,110800,25920030,2065,2065,2065,2065,0
|
|
20241112,110700,25920030,2065,2040,2065,2040,450
|
|
20241112,110600,24994690,2040,2040,2040,2040,0
|
|
20241112,110500,24994690,2040,2040,2040,2040,0
|
|
20241112,110400,24994690,2040,2040,2040,2040,0
|
|
20241112,110300,24994690,2040,2040,2040,2040,0
|
|
20241112,110200,24994690,2040,2040,2040,2040,0
|
|
20241112,110100,24994690,2040,2040,2040,2040,0
|
|
20241112,110000,24994690,2040,2040,2040,2040,0
|
|
20241112,105900,24994690,2040,2040,2040,2040,100
|
|
20241112,105800,24790690,2040,2040,2040,2040,0
|
|
20241112,105700,24790690,2040,2040,2040,2040,0
|
|
20241112,105600,24790690,2040,2040,2040,2040,0
|
|
20241112,105500,24790690,2040,2040,2040,2040,0
|
|
20241112,105400,24790690,2040,2040,2040,2040,0
|
|
20241112,105300,24790690,2040,2040,2040,2040,0
|
|
20241112,105200,24790690,2040,2040,2040,2040,0
|
|
20241112,105100,24790690,2040,2040,2040,2040,0
|
|
20241112,105000,24790690,2040,2040,2040,2040,0
|
|
20241112,104900,24790690,2040,2040,2040,2040,0
|
|
20241112,104800,24790690,2040,2040,2040,2040,0
|
|
20241112,104700,24790690,2040,2040,2040,2040,0
|
|
20241112,104600,24790690,2040,2040,2040,2040,0
|
|
20241112,104500,24790690,2040,2040,2040,2040,50
|
|
20241112,104400,24688690,2040,2040,2040,2040,0
|
|
20241112,104300,24688690,2040,2040,2040,2040,52
|
|
20241112,104200,24582610,2040,2040,2040,2040,0
|
|
20241112,104100,24582610,2040,2040,2040,2040,0
|
|
20241112,104000,24582610,2040,2040,2040,2040,0
|
|
20241112,103900,24582610,2040,2040,2040,2040,0
|
|
20241112,103800,24582610,2040,2040,2040,2040,0
|
|
20241112,103700,24582610,2040,2040,2040,2040,0
|
|
20241112,103600,24582610,2040,2040,2040,2040,0
|
|
20241112,103500,24582610,2040,2040,2040,2040,0
|
|
20241112,103400,24582610,2040,2040,2040,2040,0
|
|
20241112,103300,24582610,2040,2040,2040,2040,1800
|
|
20241112,103200,20910610,2045,2050,2050,2045,402
|
|
20241112,103100,20088510,2045,2045,2045,2045,0
|
|
20241112,103000,20088510,2045,2045,2045,2045,0
|
|
20241112,102900,20088510,2045,2045,2045,2045,100
|
|
20241112,102800,19884010,2050,2050,2050,2050,0
|
|
20241112,102700,19884010,2050,2045,2050,2045,105
|
|
20241112,102600,19669260,2050,2050,2050,2050,0
|
|
20241112,102500,19669260,2050,2050,2050,2050,0
|
|
20241112,102400,19669260,2050,2050,2050,2050,0
|
|
20241112,102300,19669260,2050,2050,2050,2050,0
|
|
20241112,102200,19669260,2050,2050,2050,2050,0
|
|
20241112,102100,19669260,2050,2050,2050,2050,0
|
|
20241112,102000,19669260,2050,2050,2050,2050,0
|
|
20241112,101900,19669260,2050,2050,2050,2050,0
|
|
20241112,101800,19669260,2050,2050,2050,2050,0
|
|
20241112,101700,19669260,2050,2050,2050,2050,715
|
|
20241112,101600,18203510,2050,2050,2050,2050,1
|
|
20241112,101500,18201460,2045,2045,2045,2045,0
|
|
20241112,101400,18201460,2045,2045,2045,2045,0
|
|
20241112,101300,18201460,2045,2045,2045,2045,1
|
|
20241112,101200,18199415,2045,2045,2045,2045,0
|
|
20241112,101100,18199415,2045,2045,2045,2045,0
|
|
20241112,101000,18199415,2045,2045,2045,2045,0
|
|
20241112,100900,18199415,2045,2045,2045,2045,0
|
|
20241112,100800,18199415,2045,2045,2045,2045,0
|
|
20241112,100700,18199415,2045,2045,2045,2045,27
|
|
20241112,100600,18144200,2045,2045,2045,2045,0
|
|
20241112,100500,18144200,2045,2045,2045,2045,0
|
|
20241112,100400,18144200,2045,2045,2045,2045,1
|
|
20241112,100300,18142155,2040,2040,2040,2040,0
|
|
20241112,100200,18142155,2040,2040,2040,2040,0
|
|
20241112,100100,18142155,2040,2040,2040,2040,0
|
|
20241112,100000,18142155,2040,2040,2040,2040,0
|
|
20241112,095900,18142155,2040,2040,2040,2040,0
|
|
20241112,095800,18142155,2040,2040,2040,2040,220
|
|
20241112,095700,17693355,2040,2040,2040,2040,10
|
|
20241112,095600,17672955,2035,2035,2035,2035,78
|
|
20241112,095500,17514225,2040,2040,2040,2040,0
|
|
20241112,095400,17514225,2040,2040,2040,2040,1
|
|
20241112,095300,17512185,2040,2040,2040,2040,0
|
|
20241112,095200,17512185,2040,2040,2040,2040,0
|
|
20241112,095100,17512185,2040,2040,2040,2040,43
|
|
20241112,095000,17424465,2045,2045,2045,2045,10
|
|
20241112,094900,17404015,2045,2045,2045,2045,11
|
|
20241112,094800,17381520,2045,2045,2045,2045,0
|
|
20241112,094700,17381520,2045,2045,2045,2045,37
|
|
20241112,094600,17305855,2065,2040,2100,2040,2119
|
|
20241112,094500,12953460,2030,2030,2030,2030,431
|
|
20241112,094400,12078530,2030,2030,2030,2030,1
|
|
20241112,094300,12076500,2025,2025,2025,2025,0
|
|
20241112,094200,12076500,2025,2025,2025,2025,200
|
|
20241112,094100,11671500,2025,2025,2025,2025,0
|
|
20241112,094000,11671500,2025,2025,2025,2025,506
|
|
20241112,093900,10646850,2030,2030,2030,2030,0
|
|
20241112,093800,10646850,2030,2030,2030,2030,0
|
|
20241112,093700,10646850,2030,2030,2030,2030,0
|
|
20241112,093600,10646850,2030,2030,2030,2030,2
|
|
20241112,093500,10642790,2030,2045,2045,2030,749
|
|
20241112,093400,9122025,2045,2045,2045,2045,1
|
|
20241112,093300,9119980,2045,2045,2045,2045,0
|
|
20241112,093200,9119980,2045,2045,2045,2045,0
|
|
20241112,093100,9119980,2045,2040,2045,2040,247
|
|
20241112,093000,8615750,2040,2040,2040,2040,0
|
|
20241112,092900,8615750,2040,2040,2040,2040,0
|
|
20241112,092800,8615750,2040,2040,2040,2040,5
|
|
20241112,092700,8605550,2040,2040,2040,2040,0
|
|
20241112,092600,8605550,2040,2040,2040,2040,5
|
|
20241112,092500,8595350,2035,2035,2035,2035,0
|
|
20241112,092400,8595350,2035,2035,2035,2035,0
|
|
20241112,092300,8595350,2035,2035,2035,2035,51
|
|
20241112,092200,8491565,2040,2040,2040,2040,0
|
|
20241112,092100,8491565,2040,2040,2040,2040,0
|
|
20241112,092000,8491565,2040,2040,2040,2040,0
|
|
20241112,091900,8491565,2040,2040,2040,2040,0
|
|
20241112,091800,8491565,2040,2040,2040,2040,0
|
|
20241112,091700,8491565,2040,2040,2040,2040,6
|
|
20241112,091600,8479325,2030,2030,2030,2030,0
|
|
20241112,091500,8479325,2030,2040,2040,2030,480
|
|
20241112,091400,7504915,2030,2030,2030,2030,0
|
|
20241112,091300,7504915,2030,2025,2030,2025,1533
|
|
20241112,091200,4395590,2025,2035,2035,2025,533
|
|
20241112,091100,3316180,2035,2035,2035,2035,0
|
|
20241112,091000,3316180,2035,2035,2035,2035,0
|
|
20241112,090900,3316180,2035,2035,2035,2035,0
|
|
20241112,090800,3316180,2035,2035,2035,2035,1042
|
|
20241112,090700,1195710,2040,2040,2045,2040,237
|
|
20241112,090600,712155,2055,2055,2055,2055,6
|
|
20241112,090500,699825,2055,2055,2055,2055,5
|
|
20241112,090400,689550,2055,2055,2055,2055,0
|
|
20241112,090300,689550,2055,2055,2055,2055,0
|
|
20241112,090200,689550,2055,2055,2055,2055,2
|
|
20241112,090100,685440,2040,2040,2040,2040,93
|
|
20241112,090000,495720,2040,2040,2040,2040,243
|