598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185500,62280955,2030,2030,2030,2030,1197
|
|
20241113,185400,62280955,2030,2030,2030,2030,0
|
|
20241113,185300,62280955,2030,2030,2030,2030,0
|
|
20241113,185200,62280955,2030,2030,2030,2030,0
|
|
20241113,185100,62280955,2030,2030,2030,2030,0
|
|
20241113,185000,62280955,2030,2030,2030,2030,0
|
|
20241113,184900,62280955,2030,2030,2030,2030,0
|
|
20241113,184800,62280955,2030,2030,2030,2030,0
|
|
20241113,184700,62280955,2030,2030,2030,2030,0
|
|
20241113,184600,62280955,2030,2030,2030,2030,0
|
|
20241113,184500,62280955,2030,2030,2030,2030,0
|
|
20241113,184400,62280955,2030,2030,2030,2030,0
|
|
20241113,184300,62280955,2030,2030,2030,2030,0
|
|
20241113,184200,62280955,2030,2030,2030,2030,0
|
|
20241113,184100,62280955,2030,2030,2030,2030,0
|
|
20241113,184000,62280955,2030,2030,2030,2030,0
|
|
20241113,183900,62280955,2030,2030,2030,2030,0
|
|
20241113,183800,62280955,2030,2030,2030,2030,0
|
|
20241113,183700,62280955,2030,2030,2030,2030,0
|
|
20241113,183600,62280955,2030,2030,2030,2030,0
|
|
20241113,183500,62280955,2030,2030,2030,2030,0
|
|
20241113,183400,62280955,2030,2030,2030,2030,0
|
|
20241113,183300,62280955,2030,2030,2030,2030,0
|
|
20241113,183200,62280955,2030,2030,2030,2030,0
|
|
20241113,183100,62280955,2030,2030,2030,2030,0
|
|
20241113,183000,62280955,2030,2030,2030,2030,0
|
|
20241113,182900,62280955,2030,2030,2030,2030,0
|
|
20241113,182800,62280955,2030,2030,2030,2030,0
|
|
20241113,182700,62280955,2030,2030,2030,2030,0
|
|
20241113,182600,62280955,2030,2030,2030,2030,0
|
|
20241113,182500,62280955,2030,2030,2030,2030,1197
|
|
20241113,182400,62280955,2030,2030,2030,2030,0
|
|
20241113,182300,62280955,2030,2030,2030,2030,0
|
|
20241113,182200,62280955,2030,2030,2030,2030,0
|
|
20241113,182100,62280955,2030,2030,2030,2030,0
|
|
20241113,182000,62280955,2030,2030,2030,2030,0
|
|
20241113,181900,62280955,2030,2030,2030,2030,0
|
|
20241113,181800,62280955,2030,2030,2030,2030,0
|
|
20241113,181700,62280955,2030,2030,2030,2030,0
|
|
20241113,181600,62280955,2030,2030,2030,2030,0
|
|
20241113,181500,62280955,2030,2030,2030,2030,0
|
|
20241113,181400,62280955,2030,2030,2030,2030,0
|
|
20241113,181300,62280955,2030,2030,2030,2030,0
|
|
20241113,181200,62280955,2030,2030,2030,2030,0
|
|
20241113,181100,62280955,2030,2030,2030,2030,0
|
|
20241113,181000,62280955,2030,2030,2030,2030,0
|
|
20241113,180900,62280955,2030,2030,2030,2030,0
|
|
20241113,180800,62280955,2030,2030,2030,2030,0
|
|
20241113,180700,62280955,2030,2030,2030,2030,0
|
|
20241113,180600,62280955,2030,2030,2030,2030,0
|
|
20241113,180500,62280955,2030,2030,2030,2030,0
|
|
20241113,180400,62280955,2030,2030,2030,2030,0
|
|
20241113,180300,62280955,2030,2030,2030,2030,0
|
|
20241113,180200,62280955,2030,2030,2030,2030,0
|
|
20241113,180100,62280955,2030,2030,2030,2030,0
|
|
20241113,180000,62280955,2030,2030,2030,2030,0
|
|
20241113,175900,62280955,2030,2030,2030,2030,0
|
|
20241113,175800,62280955,2030,2030,2030,2030,0
|
|
20241113,175700,62280955,2030,2030,2030,2030,0
|
|
20241113,175600,62280955,2030,2030,2030,2030,0
|
|
20241113,175500,62280955,2030,2030,2030,2030,1197
|
|
20241113,175400,62280955,2030,2030,2030,2030,0
|
|
20241113,175300,62280955,2030,2030,2030,2030,0
|
|
20241113,175200,62280955,2030,2030,2030,2030,0
|
|
20241113,175100,62280955,2030,2030,2030,2030,0
|
|
20241113,175000,62280955,2030,2030,2030,2030,0
|
|
20241113,174900,62280955,2030,2030,2030,2030,0
|
|
20241113,174800,62280955,2030,2030,2030,2030,0
|
|
20241113,174700,62280955,2030,2030,2030,2030,0
|
|
20241113,174600,62280955,2030,2030,2030,2030,0
|
|
20241113,174500,62280955,2030,2030,2030,2030,0
|
|
20241113,174400,62280955,2030,2030,2030,2030,0
|
|
20241113,174300,62280955,2030,2030,2030,2030,0
|
|
20241113,174200,62280955,2030,2030,2030,2030,0
|
|
20241113,174100,62280955,2030,2030,2030,2030,0
|
|
20241113,174000,62280955,2030,2030,2030,2030,0
|
|
20241113,173900,62280955,2030,2030,2030,2030,0
|
|
20241113,173800,62280955,2030,2030,2030,2030,0
|
|
20241113,173700,62280955,2030,2030,2030,2030,0
|
|
20241113,173600,62280955,2030,2030,2030,2030,0
|
|
20241113,173500,62280955,2030,2030,2030,2030,0
|
|
20241113,173400,62280955,2030,2030,2030,2030,0
|
|
20241113,173300,62280955,2030,2030,2030,2030,0
|
|
20241113,173200,62280955,2030,2030,2030,2030,0
|
|
20241113,173100,62280955,2030,2030,2030,2030,0
|
|
20241113,173000,62280955,2030,2030,2030,2030,0
|
|
20241113,172900,62280955,2030,2030,2030,2030,0
|
|
20241113,172800,62280955,2030,2030,2030,2030,0
|
|
20241113,172700,62280955,2030,2030,2030,2030,0
|
|
20241113,172600,62280955,2030,2030,2030,2030,0
|
|
20241113,172500,62280955,2030,2030,2030,2030,1197
|
|
20241113,172400,62280955,2030,2030,2030,2030,0
|
|
20241113,172300,62280955,2030,2030,2030,2030,0
|
|
20241113,172200,62280955,2030,2030,2030,2030,0
|
|
20241113,172100,62280955,2030,2030,2030,2030,0
|
|
20241113,172000,62280955,2030,2030,2030,2030,0
|
|
20241113,171900,62280955,2030,2030,2030,2030,0
|
|
20241113,171800,62280955,2030,2030,2030,2030,0
|
|
20241113,171700,62280955,2030,2030,2030,2030,0
|
|
20241113,171600,62280955,2030,2030,2030,2030,0
|
|
20241113,171500,62280955,2030,2030,2030,2030,0
|
|
20241113,171400,62280955,2030,2030,2030,2030,0
|
|
20241113,171300,62280955,2030,2030,2030,2030,0
|
|
20241113,171200,62280955,2030,2030,2030,2030,0
|
|
20241113,171100,62280955,2030,2030,2030,2030,0
|
|
20241113,171000,62280955,2030,2030,2030,2030,0
|
|
20241113,170900,62280955,2030,2030,2030,2030,0
|
|
20241113,170800,62280955,2030,2030,2030,2030,0
|
|
20241113,170700,62280955,2030,2030,2030,2030,0
|
|
20241113,170600,62280955,2030,2030,2030,2030,0
|
|
20241113,170500,62280955,2030,2030,2030,2030,0
|
|
20241113,170400,62280955,2030,2030,2030,2030,0
|
|
20241113,170300,62280955,2030,2030,2030,2030,0
|
|
20241113,170200,62280955,2030,2030,2030,2030,0
|
|
20241113,170100,62280955,2030,2030,2030,2030,0
|
|
20241113,170000,62280955,2030,2030,2030,2030,0
|
|
20241113,165900,62280955,2030,2030,2030,2030,0
|
|
20241113,165800,62280955,2030,2030,2030,2030,0
|
|
20241113,165700,62280955,2030,2030,2030,2030,0
|
|
20241113,165600,62280955,2030,2030,2030,2030,0
|
|
20241113,165500,62280955,2030,2030,2030,2030,1197
|
|
20241113,165400,62280955,2030,2030,2030,2030,0
|
|
20241113,165300,62280955,2030,2030,2030,2030,0
|
|
20241113,165200,62280955,2030,2030,2030,2030,0
|
|
20241113,165100,62280955,2030,2030,2030,2030,0
|
|
20241113,165000,62280955,2030,2030,2030,2030,0
|
|
20241113,164900,62280955,2030,2030,2030,2030,0
|
|
20241113,164800,62280955,2030,2030,2030,2030,0
|
|
20241113,164700,62280955,2030,2030,2030,2030,0
|
|
20241113,164600,62280955,2030,2030,2030,2030,0
|
|
20241113,164500,62280955,2030,2030,2030,2030,0
|
|
20241113,164400,62280955,2030,2030,2030,2030,0
|
|
20241113,164300,62280955,2030,2030,2030,2030,0
|
|
20241113,164200,62280955,2030,2030,2030,2030,0
|
|
20241113,164100,62280955,2030,2030,2030,2030,0
|
|
20241113,164000,62280955,2030,2030,2030,2030,0
|
|
20241113,163900,62280955,2030,2030,2030,2030,0
|
|
20241113,163800,62280955,2030,2030,2030,2030,0
|
|
20241113,163700,62280955,2030,2030,2030,2030,0
|
|
20241113,163600,62280955,2030,2030,2030,2030,0
|
|
20241113,163500,62280955,2030,2030,2030,2030,0
|
|
20241113,163400,62280955,2030,2030,2030,2030,0
|
|
20241113,163300,62280955,2030,2030,2030,2030,0
|
|
20241113,163200,62280955,2030,2030,2030,2030,0
|
|
20241113,163100,62280955,2030,2030,2030,2030,0
|
|
20241113,163000,62280955,2030,2030,2030,2030,0
|
|
20241113,162900,62280955,2030,2030,2030,2030,0
|
|
20241113,162800,62280955,2030,2030,2030,2030,0
|
|
20241113,162700,62280955,2030,2030,2030,2030,0
|
|
20241113,162600,62280955,2030,2030,2030,2030,0
|
|
20241113,162500,62280955,2030,2030,2030,2030,1197
|
|
20241113,162400,62280955,2030,2030,2030,2030,0
|
|
20241113,162300,62280955,2030,2030,2030,2030,0
|
|
20241113,162200,62280955,2030,2030,2030,2030,0
|
|
20241113,162100,62280955,2030,2030,2030,2030,0
|
|
20241113,162000,62280955,2030,2030,2030,2030,0
|
|
20241113,161900,62280955,2030,2030,2030,2030,0
|
|
20241113,161800,62280955,2030,2030,2030,2030,0
|
|
20241113,161700,62280955,2030,2030,2030,2030,0
|
|
20241113,161600,62280955,2030,2030,2030,2030,0
|
|
20241113,161500,62280955,2030,2030,2030,2030,0
|
|
20241113,161400,62280955,2030,2030,2030,2030,0
|
|
20241113,161300,62280955,2030,2030,2030,2030,0
|
|
20241113,161200,62280955,2030,2030,2030,2030,0
|
|
20241113,161100,62280955,2030,2030,2030,2030,0
|
|
20241113,161000,62280955,2030,2030,2030,2030,0
|
|
20241113,160900,62280955,2030,2030,2030,2030,0
|
|
20241113,160800,62280955,2030,2030,2030,2030,0
|
|
20241113,160700,62280955,2030,2030,2030,2030,0
|
|
20241113,160600,62280955,2030,2030,2030,2030,0
|
|
20241113,160500,62280955,2030,2030,2030,2030,0
|
|
20241113,160400,62280955,2030,2030,2030,2030,0
|
|
20241113,160300,62280955,2030,2030,2030,2030,0
|
|
20241113,160200,62280955,2030,2030,2030,2030,0
|
|
20241113,160100,62280955,2030,2030,2030,2030,0
|
|
20241113,160000,62280955,2030,2030,2030,2030,0
|
|
20241113,155900,62280955,2030,2030,2030,2030,0
|
|
20241113,155800,62280955,2030,2030,2030,2030,0
|
|
20241113,155700,62280955,2030,2030,2030,2030,0
|
|
20241113,155600,62280955,2030,2030,2030,2030,0
|
|
20241113,155500,62280955,2030,2030,2030,2030,1197
|
|
20241113,155400,62280955,2030,2030,2030,2030,0
|
|
20241113,155300,62280955,2030,2030,2030,2030,0
|
|
20241113,155200,62280955,2030,2030,2030,2030,0
|
|
20241113,155100,62280955,2030,2030,2030,2030,0
|
|
20241113,155000,62280955,2030,2030,2030,2030,0
|
|
20241113,154900,62280955,2030,2030,2030,2030,0
|
|
20241113,154800,62280955,2030,2030,2030,2030,0
|
|
20241113,154700,62280955,2030,2030,2030,2030,0
|
|
20241113,154600,62280955,2030,2030,2030,2030,0
|
|
20241113,154500,62280955,2030,2030,2030,2030,0
|
|
20241113,154400,62280955,2030,2030,2030,2030,0
|
|
20241113,154300,62280955,2030,2030,2030,2030,0
|
|
20241113,154200,62280955,2030,2030,2030,2030,0
|
|
20241113,154100,62280955,2030,2030,2030,2030,0
|
|
20241113,154000,62280955,2030,2030,2030,2030,0
|
|
20241113,153900,62280955,2030,2030,2030,2030,0
|
|
20241113,153800,62280955,2030,2030,2030,2030,0
|
|
20241113,153700,62280955,2030,2030,2030,2030,0
|
|
20241113,153600,62280955,2030,2030,2030,2030,0
|
|
20241113,153500,62280955,2030,2030,2030,2030,0
|
|
20241113,153400,62280955,2030,2030,2030,2030,0
|
|
20241113,153300,62280955,2030,2030,2030,2030,0
|
|
20241113,153200,62280955,2030,2030,2030,2030,0
|
|
20241113,153100,62280955,2030,2030,2030,2030,0
|
|
20241113,153000,62280955,2030,2030,2030,2030,1197
|
|
20241113,152900,59851045,2030,2030,2030,2030,0
|
|
20241113,152800,59851045,2030,2030,2030,2030,0
|
|
20241113,152700,59851045,2030,2030,2030,2030,0
|
|
20241113,152600,59851045,2030,2030,2030,2030,0
|
|
20241113,152500,59851045,2030,2030,2030,2030,0
|
|
20241113,152400,59851045,2030,2030,2030,2030,0
|
|
20241113,152300,59851045,2030,2030,2030,2030,0
|
|
20241113,152200,59851045,2030,2030,2030,2030,0
|
|
20241113,152100,59851045,2030,2030,2030,2030,0
|
|
20241113,152000,59851045,2030,2030,2030,2030,0
|
|
20241113,151900,59851045,2030,2030,2030,2030,0
|
|
20241113,151800,59851045,2030,2030,2030,2030,24
|
|
20241113,151700,59802325,2030,2025,2030,2025,24
|
|
20241113,151600,59753675,2025,2025,2025,2025,305
|
|
20241113,151500,59136050,2025,2025,2025,2025,2
|
|
20241113,151400,59132000,2025,2025,2025,2025,1
|
|
20241113,151300,59129975,2025,2025,2025,2025,3
|
|
20241113,151200,59123900,2025,2025,2025,2025,18
|
|
20241113,151100,59087450,2025,2025,2025,2025,3
|
|
20241113,151000,59081375,2025,2025,2025,2025,3
|
|
20241113,150900,59075300,2025,2025,2025,2025,20
|
|
20241113,150800,59034800,2025,2030,2030,2025,256
|
|
20241113,150700,58515160,2030,2030,2030,2030,7
|
|
20241113,150600,58500950,2030,2030,2030,2030,6
|
|
20241113,150500,58488770,2030,2030,2030,2030,51
|
|
20241113,150400,58385240,2030,2030,2030,2030,6
|
|
20241113,150300,58373060,2030,2030,2030,2030,4
|
|
20241113,150200,58364940,2030,2030,2030,2030,77
|
|
20241113,150100,58208630,2030,2030,2030,2030,50
|
|
20241113,150000,58107130,2030,2030,2030,2030,57
|
|
20241113,145900,57991420,2030,2030,2030,2030,1053
|
|
20241113,145800,55853830,2030,2030,2030,2030,12
|
|
20241113,145700,55829470,2030,2030,2030,2030,14
|
|
20241113,145600,55801050,2030,2030,2030,2030,4
|
|
20241113,145500,55792930,2030,2030,2030,2030,17
|
|
20241113,145400,55758420,2030,2030,2030,2030,27
|
|
20241113,145300,55703610,2030,2035,2035,2030,203
|
|
20241113,145200,55290765,2035,2035,2035,2035,6
|
|
20241113,145100,55278555,2035,2035,2035,2035,13
|
|
20241113,145000,55252100,2035,2035,2035,2035,15
|
|
20241113,144900,55221575,2035,2040,2040,2035,10
|
|
20241113,144800,55201215,2035,2035,2035,2035,11
|
|
20241113,144700,55178830,2035,2035,2035,2035,3
|
|
20241113,144600,55172725,2035,2035,2035,2035,0
|
|
20241113,144500,55172725,2035,2035,2035,2035,13
|
|
20241113,144400,55146270,2035,2035,2035,2035,13
|
|
20241113,144300,55119815,2035,2035,2035,2035,0
|
|
20241113,144200,55119815,2035,2035,2035,2035,0
|
|
20241113,144100,55119815,2035,2040,2040,2035,42
|
|
20241113,144000,55034260,2040,2035,2040,2035,340
|
|
20241113,143900,54342260,2035,2035,2035,2035,0
|
|
20241113,143800,54342260,2035,2035,2035,2035,0
|
|
20241113,143700,54342260,2035,2035,2035,2035,0
|
|
20241113,143600,54342260,2035,2035,2035,2035,0
|
|
20241113,143500,54342260,2035,2035,2035,2035,0
|
|
20241113,143400,54342260,2035,2035,2035,2035,0
|
|
20241113,143300,54342260,2035,2035,2035,2035,0
|
|
20241113,143200,54342260,2035,2035,2035,2035,1
|
|
20241113,143100,54340225,2040,2040,2040,2040,0
|
|
20241113,143000,54340225,2040,2040,2040,2040,0
|
|
20241113,142900,54340225,2040,2040,2040,2040,0
|
|
20241113,142800,54340225,2040,2040,2040,2040,1
|
|
20241113,142700,54338185,2040,2040,2040,2040,1000
|
|
20241113,142600,52298185,2035,2035,2035,2035,0
|
|
20241113,142500,52298185,2035,2035,2035,2035,1457
|
|
20241113,142400,49333190,2030,2030,2030,2030,450
|
|
20241113,142300,48419690,2030,2030,2030,2030,0
|
|
20241113,142200,48419690,2030,2030,2030,2030,43
|
|
20241113,142100,48332400,2030,2030,2030,2030,10
|
|
20241113,142000,48312100,2035,2035,2035,2035,0
|
|
20241113,141900,48312100,2035,2035,2035,2035,0
|
|
20241113,141800,48312100,2035,2035,2035,2035,0
|
|
20241113,141700,48312100,2035,2035,2035,2035,0
|
|
20241113,141600,48312100,2035,2035,2035,2035,0
|
|
20241113,141500,48312100,2035,2035,2035,2035,0
|
|
20241113,141400,48312100,2035,2035,2035,2035,0
|
|
20241113,141300,48312100,2035,2030,2035,2030,160
|
|
20241113,141200,47986955,2030,2030,2030,2030,0
|
|
20241113,141100,47986955,2030,2030,2030,2030,0
|
|
20241113,141000,47986955,2030,2030,2030,2030,0
|
|
20241113,140900,47986955,2030,2030,2030,2030,0
|
|
20241113,140800,47986955,2030,2030,2030,2030,0
|
|
20241113,140700,47986955,2030,2030,2030,2030,1
|
|
20241113,140600,47984925,2030,2030,2030,2030,0
|
|
20241113,140500,47984925,2030,2030,2030,2030,0
|
|
20241113,140400,47984925,2030,2030,2030,2030,0
|
|
20241113,140300,47984925,2030,2030,2030,2030,0
|
|
20241113,140200,47984925,2030,2030,2030,2030,0
|
|
20241113,140100,47984925,2030,2030,2030,2030,0
|
|
20241113,140000,47984925,2030,2030,2030,2030,0
|
|
20241113,135900,47984925,2030,2030,2030,2030,0
|
|
20241113,135800,47984925,2030,2030,2030,2030,0
|
|
20241113,135700,47984925,2030,2030,2030,2030,0
|
|
20241113,135600,47984925,2030,2030,2030,2030,0
|
|
20241113,135500,47984925,2030,2030,2030,2030,0
|
|
20241113,135400,47984925,2030,2030,2030,2030,0
|
|
20241113,135300,47984925,2030,2030,2030,2030,0
|
|
20241113,135200,47984925,2030,2030,2030,2030,0
|
|
20241113,135100,47984925,2030,2030,2030,2030,0
|
|
20241113,135000,47984925,2030,2030,2030,2030,0
|
|
20241113,134900,47984925,2030,2030,2030,2030,5
|
|
20241113,134800,47974775,2030,2030,2030,2030,216
|
|
20241113,134700,47536295,2030,2030,2030,2030,0
|
|
20241113,134600,47536295,2030,2030,2030,2030,0
|
|
20241113,134500,47536295,2030,2030,2030,2030,1
|
|
20241113,134400,47534265,2030,2030,2030,2030,10
|
|
20241113,134300,47513965,2030,2030,2030,2030,0
|
|
20241113,134200,47513965,2030,2030,2030,2030,0
|
|
20241113,134100,47513965,2030,2030,2030,2030,0
|
|
20241113,134000,47513965,2030,2030,2030,2030,0
|
|
20241113,133900,47513965,2030,2025,2030,2025,102
|
|
20241113,133800,47307405,2030,2030,2030,2030,0
|
|
20241113,133700,47307405,2030,2030,2030,2030,0
|
|
20241113,133600,47307405,2030,2030,2030,2030,0
|
|
20241113,133500,47307405,2030,2030,2030,2030,0
|
|
20241113,133400,47307405,2030,2030,2030,2030,0
|
|
20241113,133300,47307405,2030,2030,2030,2030,8
|
|
20241113,133200,47291165,2030,2030,2030,2030,0
|
|
20241113,133100,47291165,2030,2030,2030,2030,0
|
|
20241113,133000,47291165,2030,2030,2030,2030,0
|
|
20241113,132900,47291165,2030,2030,2030,2030,1
|
|
20241113,132800,47289135,2030,2030,2030,2030,0
|
|
20241113,132700,47289135,2030,2030,2030,2030,0
|
|
20241113,132600,47289135,2030,2030,2030,2030,0
|
|
20241113,132500,47289135,2030,2030,2030,2030,0
|
|
20241113,132400,47289135,2030,2030,2030,2030,0
|
|
20241113,132300,47289135,2030,2030,2030,2030,2
|
|
20241113,132200,47285075,2030,2030,2030,2030,1
|
|
20241113,132100,47283045,2030,2030,2030,2030,0
|
|
20241113,132000,47283045,2030,2030,2030,2030,1
|
|
20241113,131900,47281015,2035,2035,2035,2035,0
|
|
20241113,131800,47281015,2035,2035,2035,2035,0
|
|
20241113,131700,47281015,2035,2035,2035,2035,0
|
|
20241113,131600,47281015,2035,2030,2035,2030,8
|
|
20241113,131500,47264770,2030,2030,2030,2030,1
|
|
20241113,131400,47262740,2030,2030,2030,2030,0
|
|
20241113,131300,47262740,2030,2030,2030,2030,0
|
|
20241113,131200,47262740,2030,2030,2030,2030,50
|
|
20241113,131100,47161240,2030,2030,2030,2030,0
|
|
20241113,131000,47161240,2030,2030,2030,2030,0
|
|
20241113,130900,47161240,2030,2030,2030,2030,0
|
|
20241113,130800,47161240,2030,2030,2030,2030,0
|
|
20241113,130700,47161240,2030,2030,2030,2030,1
|
|
20241113,130600,47159210,2030,2030,2030,2030,0
|
|
20241113,130500,47159210,2030,2030,2030,2030,0
|
|
20241113,130400,47159210,2030,2030,2030,2030,24
|
|
20241113,130300,47110490,2030,2030,2030,2030,0
|
|
20241113,130200,47110490,2030,2030,2030,2030,0
|
|
20241113,130100,47110490,2030,2030,2030,2030,0
|
|
20241113,130000,47110490,2030,2030,2030,2030,0
|
|
20241113,125900,47110490,2030,2030,2030,2030,0
|
|
20241113,125800,47110490,2030,2030,2030,2030,2
|
|
20241113,125700,47106430,2030,2030,2030,2030,1
|
|
20241113,125600,47104400,2035,2035,2035,2035,0
|
|
20241113,125500,47104400,2035,2030,2035,2030,74
|
|
20241113,125400,46954175,2030,2030,2030,2030,95
|
|
20241113,125300,46761325,2030,2030,2030,2030,4
|
|
20241113,125200,46753205,2030,2030,2030,2030,0
|
|
20241113,125100,46753205,2030,2030,2030,2030,0
|
|
20241113,125000,46753205,2030,2030,2030,2030,0
|
|
20241113,124900,46753205,2030,2030,2030,2030,1
|
|
20241113,124800,46751175,2025,2025,2025,2025,480
|
|
20241113,124700,45779175,2030,2030,2030,2030,992
|
|
20241113,124600,43765415,2030,2030,2030,2030,0
|
|
20241113,124500,43765415,2030,2030,2030,2030,0
|
|
20241113,124400,43765415,2030,2030,2030,2030,8
|
|
20241113,124300,43749175,2030,2030,2030,2030,0
|
|
20241113,124200,43749175,2030,2030,2030,2030,36
|
|
20241113,124100,43676095,2035,2035,2035,2035,0
|
|
20241113,124000,43676095,2035,2035,2035,2035,0
|
|
20241113,123900,43676095,2035,2035,2035,2035,0
|
|
20241113,123800,43676095,2035,2035,2035,2035,0
|
|
20241113,123700,43676095,2035,2035,2035,2035,0
|
|
20241113,123600,43676095,2035,2035,2035,2035,4
|
|
20241113,123500,43667955,2040,2040,2040,2040,10
|
|
20241113,123400,43647555,2040,2040,2040,2040,0
|
|
20241113,123300,43647555,2040,2040,2040,2040,0
|
|
20241113,123200,43647555,2040,2040,2040,2040,0
|
|
20241113,123100,43647555,2040,2040,2040,2040,0
|
|
20241113,123000,43647555,2040,2040,2040,2040,0
|
|
20241113,122900,43647555,2040,2040,2040,2040,990
|
|
20241113,122800,41627955,2035,2035,2035,2035,0
|
|
20241113,122700,41627955,2035,2035,2035,2035,0
|
|
20241113,122600,41627955,2035,2035,2035,2035,10
|
|
20241113,122500,41607605,2035,2035,2035,2035,0
|
|
20241113,122400,41607605,2035,2035,2035,2035,0
|
|
20241113,122300,41607605,2035,2035,2035,2035,0
|
|
20241113,122200,41607605,2035,2035,2035,2035,0
|
|
20241113,122100,41607605,2035,2035,2035,2035,0
|
|
20241113,122000,41607605,2035,2035,2035,2035,0
|
|
20241113,121900,41607605,2035,2035,2035,2035,0
|
|
20241113,121800,41607605,2035,2035,2035,2035,0
|
|
20241113,121700,41607605,2035,2035,2035,2035,405
|
|
20241113,121600,40783430,2035,2035,2035,2035,0
|
|
20241113,121500,40783430,2035,2035,2035,2035,0
|
|
20241113,121400,40783430,2035,2035,2035,2035,0
|
|
20241113,121300,40783430,2035,2035,2035,2035,0
|
|
20241113,121200,40783430,2035,2035,2035,2035,92
|
|
20241113,121100,40596210,2040,2040,2040,2040,0
|
|
20241113,121000,40596210,2040,2040,2040,2040,0
|
|
20241113,120900,40596210,2040,2040,2040,2040,0
|
|
20241113,120800,40596210,2040,2040,2040,2040,0
|
|
20241113,120700,40596210,2040,2040,2040,2040,1
|
|
20241113,120600,40594170,2035,2035,2035,2035,0
|
|
20241113,120500,40594170,2035,2035,2035,2035,0
|
|
20241113,120400,40594170,2035,2035,2035,2035,0
|
|
20241113,120300,40594170,2035,2035,2035,2035,0
|
|
20241113,120200,40594170,2035,2040,2040,2035,102
|
|
20241113,120100,40386140,2050,2045,2050,2045,3
|
|
20241113,120000,40380000,2045,2045,2045,2045,2
|
|
20241113,115900,40375910,2040,2040,2040,2040,0
|
|
20241113,115800,40375910,2040,2040,2040,2040,0
|
|
20241113,115700,40375910,2040,2050,2050,2040,306
|
|
20241113,115600,39748710,2045,2045,2045,2045,0
|
|
20241113,115500,39748710,2045,2045,2045,2045,0
|
|
20241113,115400,39748710,2045,2050,2050,2045,5
|
|
20241113,115300,39738480,2050,2050,2050,2050,205
|
|
20241113,115200,39318230,2050,2050,2050,2050,1
|
|
20241113,115100,39316180,2045,2045,2045,2045,0
|
|
20241113,115000,39316180,2045,2045,2045,2045,0
|
|
20241113,114900,39316180,2045,2045,2045,2045,0
|
|
20241113,114800,39316180,2045,2045,2045,2045,0
|
|
20241113,114700,39316180,2045,2045,2045,2045,3
|
|
20241113,114600,39310045,2055,2055,2055,2055,0
|
|
20241113,114500,39310045,2055,2055,2055,2055,1
|
|
20241113,114400,39307990,2040,2040,2040,2040,0
|
|
20241113,114300,39307990,2040,2040,2040,2040,0
|
|
20241113,114200,39307990,2040,2045,2045,2040,114
|
|
20241113,114100,39075175,2045,2045,2045,2045,9
|
|
20241113,114000,39056770,2050,2055,2055,2050,39
|
|
20241113,113900,38976775,2045,2045,2045,2045,1
|
|
20241113,113800,38974730,2050,2055,2055,2050,3
|
|
20241113,113700,38968575,2055,2055,2055,2055,0
|
|
20241113,113600,38968575,2055,2055,2055,2055,5
|
|
20241113,113500,38958300,2045,2055,2055,2045,40
|
|
20241113,113400,38876400,2045,2045,2045,2045,0
|
|
20241113,113300,38876400,2045,2045,2045,2045,0
|
|
20241113,113200,38876400,2045,2045,2045,2045,0
|
|
20241113,113100,38876400,2045,2045,2045,2045,2
|
|
20241113,113000,38872310,2040,2040,2040,2040,0
|
|
20241113,112900,38872310,2040,2040,2040,2040,0
|
|
20241113,112800,38872310,2040,2040,2040,2040,0
|
|
20241113,112700,38872310,2040,2040,2040,2040,0
|
|
20241113,112600,38872310,2040,2040,2040,2040,0
|
|
20241113,112500,38872310,2040,2040,2040,2040,0
|
|
20241113,112400,38872310,2040,2040,2040,2040,0
|
|
20241113,112300,38872310,2040,2040,2040,2040,1
|
|
20241113,112200,38870270,2055,2055,2055,2055,0
|
|
20241113,112100,38870270,2055,2055,2055,2055,0
|
|
20241113,112000,38870270,2055,2055,2055,2055,0
|
|
20241113,111900,38870270,2055,2055,2055,2055,0
|
|
20241113,111800,38870270,2055,2055,2055,2055,0
|
|
20241113,111700,38870270,2055,2055,2055,2055,0
|
|
20241113,111600,38870270,2055,2040,2055,2040,13
|
|
20241113,111500,38843735,2050,2050,2050,2050,100
|
|
20241113,111400,38638735,2040,2040,2040,2040,0
|
|
20241113,111300,38638735,2040,2040,2040,2040,8
|
|
20241113,111200,38622415,2050,2050,2050,2050,0
|
|
20241113,111100,38622415,2050,2050,2050,2050,0
|
|
20241113,111000,38622415,2050,2050,2050,2050,0
|
|
20241113,110900,38622415,2050,2050,2050,2050,0
|
|
20241113,110800,38622415,2050,2050,2050,2050,0
|
|
20241113,110700,38622415,2050,2050,2050,2050,0
|
|
20241113,110600,38622415,2050,2035,2050,2035,89
|
|
20241113,110500,38440580,2045,2045,2045,2045,0
|
|
20241113,110400,38440580,2045,2045,2045,2045,0
|
|
20241113,110300,38440580,2045,2045,2045,2045,0
|
|
20241113,110200,38440580,2045,2045,2045,2045,0
|
|
20241113,110100,38440580,2045,2045,2045,2045,0
|
|
20241113,110000,38440580,2045,2045,2045,2045,0
|
|
20241113,105900,38440580,2045,2045,2045,2045,0
|
|
20241113,105800,38440580,2045,2045,2045,2045,0
|
|
20241113,105700,38440580,2045,2045,2045,2045,0
|
|
20241113,105600,38440580,2045,2045,2045,2045,0
|
|
20241113,105500,38440580,2045,2045,2045,2045,0
|
|
20241113,105400,38440580,2045,2045,2045,2045,0
|
|
20241113,105300,38440580,2045,2045,2045,2045,0
|
|
20241113,105200,38440580,2045,2045,2045,2045,0
|
|
20241113,105100,38440580,2045,2045,2045,2045,0
|
|
20241113,105000,38440580,2045,2045,2045,2045,0
|
|
20241113,104900,38440580,2045,2045,2045,2045,104
|
|
20241113,104800,38227900,2040,2035,2040,2035,1108
|
|
20241113,104700,35972620,2040,2040,2040,2040,994
|
|
20241113,104600,33944860,2045,2045,2045,2045,235
|
|
20241113,104500,33464285,2050,2050,2050,2050,0
|
|
20241113,104400,33464285,2050,2050,2050,2050,0
|
|
20241113,104300,33464285,2050,2050,2050,2050,35
|
|
20241113,104200,33392535,2080,2080,2080,2080,0
|
|
20241113,104100,33392535,2080,2080,2080,2080,0
|
|
20241113,104000,33392535,2080,2080,2080,2080,0
|
|
20241113,103900,33392535,2080,2055,2080,2055,50
|
|
20241113,103800,33289385,2045,2040,2045,2040,304
|
|
20241113,103700,32669125,2045,2045,2045,2045,0
|
|
20241113,103600,32669125,2045,2045,2045,2045,0
|
|
20241113,103500,32669125,2045,2045,2045,2045,958
|
|
20241113,103400,30710015,2050,2050,2050,2050,0
|
|
20241113,103300,30710015,2050,2050,2050,2050,1
|
|
20241113,103200,30707965,2045,2050,2050,2045,361
|
|
20241113,103100,29967940,2055,2050,2055,2050,95
|
|
20241113,103000,29772940,2050,2050,2050,2050,0
|
|
20241113,102900,29772940,2050,2050,2050,2050,201
|
|
20241113,102800,29360890,2050,2050,2050,2050,0
|
|
20241113,102700,29360890,2050,2050,2050,2050,0
|
|
20241113,102600,29360890,2050,2050,2050,2050,48
|
|
20241113,102500,29262490,2050,2050,2050,2050,0
|
|
20241113,102400,29262490,2050,2050,2050,2050,0
|
|
20241113,102300,29262490,2050,2050,2050,2050,0
|
|
20241113,102200,29262490,2050,2050,2050,2050,2
|
|
20241113,102100,29258390,2055,2055,2055,2055,1
|
|
20241113,102000,29256335,2055,2055,2055,2055,3
|
|
20241113,101900,29250170,2055,2055,2055,2055,1
|
|
20241113,101800,29248115,2050,2050,2050,2050,0
|
|
20241113,101700,29248115,2050,2050,2050,2050,20
|
|
20241113,101600,29207115,2050,2050,2050,2050,0
|
|
20241113,101500,29207115,2050,2050,2050,2050,0
|
|
20241113,101400,29207115,2050,2050,2050,2050,0
|
|
20241113,101300,29207115,2050,2050,2050,2050,0
|
|
20241113,101200,29207115,2050,2050,2050,2050,0
|
|
20241113,101100,29207115,2050,2050,2050,2050,0
|
|
20241113,101000,29207115,2050,2050,2050,2050,0
|
|
20241113,100900,29207115,2050,2050,2050,2050,17
|
|
20241113,100800,29172265,2050,2050,2050,2050,0
|
|
20241113,100700,29172265,2050,2050,2050,2050,0
|
|
20241113,100600,29172265,2050,2050,2050,2050,0
|
|
20241113,100500,29172265,2050,2055,2055,2050,7
|
|
20241113,100400,29157890,2055,2055,2055,2055,0
|
|
20241113,100300,29157890,2055,2055,2055,2055,0
|
|
20241113,100200,29157890,2055,2055,2055,2055,1
|
|
20241113,100100,29155835,2055,2055,2055,2055,0
|
|
20241113,100000,29155835,2055,2055,2055,2055,0
|
|
20241113,095900,29155835,2055,2055,2055,2055,0
|
|
20241113,095800,29155835,2055,2055,2055,2055,0
|
|
20241113,095700,29155835,2055,2055,2055,2055,0
|
|
20241113,095600,29155835,2055,2055,2055,2055,0
|
|
20241113,095500,29155835,2055,2055,2055,2055,0
|
|
20241113,095400,29155835,2055,2055,2055,2055,0
|
|
20241113,095300,29155835,2055,2055,2055,2055,0
|
|
20241113,095200,29155835,2055,2055,2055,2055,1
|
|
20241113,095100,29153780,2055,2055,2055,2055,5
|
|
20241113,095000,29143505,2045,2045,2045,2045,550
|
|
20241113,094900,28018755,2045,2045,2045,2045,0
|
|
20241113,094800,28018755,2045,2045,2045,2045,10
|
|
20241113,094700,27998305,2045,2045,2045,2045,0
|
|
20241113,094600,27998305,2045,2045,2045,2045,0
|
|
20241113,094500,27998305,2045,2045,2045,2045,0
|
|
20241113,094400,27998305,2045,2045,2045,2045,0
|
|
20241113,094300,27998305,2045,2045,2045,2045,0
|
|
20241113,094200,27998305,2045,2045,2045,2045,100
|
|
20241113,094100,27793805,2065,2065,2065,2065,1
|
|
20241113,094000,27791740,2070,2065,2070,2065,2
|
|
20241113,093900,27787605,2050,2050,2050,2050,305
|
|
20241113,093800,27162355,2050,2050,2050,2050,0
|
|
20241113,093700,27162355,2050,2050,2050,2050,0
|
|
20241113,093600,27162355,2050,2050,2050,2050,0
|
|
20241113,093500,27162355,2050,2050,2050,2050,1
|
|
20241113,093400,27160305,2050,2050,2050,2050,1
|
|
20241113,093300,27158255,2050,2040,2050,2035,1911
|
|
20241113,093200,23265165,2050,2050,2050,2050,0
|
|
20241113,093100,23265165,2050,2050,2050,2050,1
|
|
20241113,093000,23263115,2040,2040,2040,2040,34
|
|
20241113,092900,23193755,2040,2040,2040,2040,0
|
|
20241113,092800,23193755,2040,2040,2040,2040,0
|
|
20241113,092700,23193755,2040,2040,2040,2040,0
|
|
20241113,092600,23193755,2040,2040,2040,2040,0
|
|
20241113,092500,23193755,2040,2035,2040,2035,361
|
|
20241113,092400,22457940,2040,2040,2040,2040,10
|
|
20241113,092300,22437540,2040,2040,2040,2040,0
|
|
20241113,092200,22437540,2040,2040,2040,2040,1
|
|
20241113,092100,22435500,2040,2040,2040,2040,3
|
|
20241113,092000,22429380,2040,2040,2040,2040,10
|
|
20241113,091900,22408980,2040,2035,2040,2035,527
|
|
20241113,091800,21336525,2040,2040,2040,2040,1
|
|
20241113,091700,21334485,2040,2040,2040,2040,15
|
|
20241113,091600,21303885,2040,2040,2040,2040,0
|
|
20241113,091500,21303885,2040,2040,2040,2040,10
|
|
20241113,091400,21283485,2040,2040,2040,2040,410
|
|
20241113,091300,20447085,2040,2040,2040,2040,664
|
|
20241113,091200,19092525,2040,2040,2040,2040,1327
|
|
20241113,091100,16385445,2045,2045,2045,2045,0
|
|
20241113,091000,16385445,2045,2045,2045,2045,13
|
|
20241113,090900,16358860,2045,2050,2050,2045,1253
|
|
20241113,090800,13795195,2050,2050,2050,2050,308
|
|
20241113,090700,13163795,2050,2050,2050,2050,450
|
|
20241113,090600,12241295,2050,2060,2060,2050,118
|
|
20241113,090500,11999195,2060,2060,2060,2060,0
|
|
20241113,090400,11999195,2060,2060,2060,2060,1
|
|
20241113,090300,11997135,2060,2055,2060,2055,275
|
|
20241113,090200,11431920,2035,2035,2035,2035,0
|
|
20241113,090100,11431920,2035,2035,2035,2035,198
|
|
20241113,090000,11028990,2030,2030,2030,2030,5433
|