640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,193700,653237300,2040,2040,2040,2040,5071
|
|
20241112,193600,653237300,2040,2040,2040,2040,0
|
|
20241112,193500,653237300,2040,2040,2040,2040,0
|
|
20241112,193400,653237300,2040,2040,2040,2040,0
|
|
20241112,193300,653237300,2040,2040,2040,2040,0
|
|
20241112,193200,653237300,2040,2040,2040,2040,0
|
|
20241112,193100,653237300,2040,2040,2040,2040,0
|
|
20241112,193000,653237300,2040,2040,2040,2040,0
|
|
20241112,192900,653237300,2040,2040,2040,2040,0
|
|
20241112,192800,653237300,2040,2040,2040,2040,0
|
|
20241112,192700,653237300,2040,2040,2040,2040,0
|
|
20241112,192600,653237300,2040,2040,2040,2040,0
|
|
20241112,192500,653237300,2040,2040,2040,2040,0
|
|
20241112,192400,653237300,2040,2040,2040,2040,0
|
|
20241112,192300,653237300,2040,2040,2040,2040,0
|
|
20241112,192200,653237300,2040,2040,2040,2040,0
|
|
20241112,192100,653237300,2040,2040,2040,2040,0
|
|
20241112,192000,653237300,2040,2040,2040,2040,0
|
|
20241112,191900,653237300,2040,2040,2040,2040,0
|
|
20241112,191800,653237300,2040,2040,2040,2040,0
|
|
20241112,191700,653237300,2040,2040,2040,2040,0
|
|
20241112,191600,653237300,2040,2040,2040,2040,0
|
|
20241112,191500,653237300,2040,2040,2040,2040,0
|
|
20241112,191400,653237300,2040,2040,2040,2040,0
|
|
20241112,191300,653237300,2040,2040,2040,2040,0
|
|
20241112,191200,653237300,2040,2040,2040,2040,0
|
|
20241112,191100,653237300,2040,2040,2040,2040,0
|
|
20241112,191000,653237300,2040,2040,2040,2040,0
|
|
20241112,190900,653237300,2040,2040,2040,2040,0
|
|
20241112,190800,653237300,2040,2040,2040,2040,0
|
|
20241112,190700,653237300,2040,2040,2040,2040,5071
|
|
20241112,190600,653237300,2040,2040,2040,2040,0
|
|
20241112,190500,653237300,2040,2040,2040,2040,0
|
|
20241112,190400,653237300,2040,2040,2040,2040,0
|
|
20241112,190300,653237300,2040,2040,2040,2040,0
|
|
20241112,190200,653237300,2040,2040,2040,2040,0
|
|
20241112,190100,653237300,2040,2040,2040,2040,0
|
|
20241112,190000,653237300,2040,2040,2040,2040,0
|
|
20241112,185900,653237300,2040,2040,2040,2040,0
|
|
20241112,185800,653237300,2040,2040,2040,2040,0
|
|
20241112,185700,653237300,2040,2040,2040,2040,0
|
|
20241112,185600,653237300,2040,2040,2040,2040,0
|
|
20241112,185500,653237300,2040,2040,2040,2040,0
|
|
20241112,185400,653237300,2040,2040,2040,2040,0
|
|
20241112,185300,653237300,2040,2040,2040,2040,0
|
|
20241112,185200,653237300,2040,2040,2040,2040,0
|
|
20241112,185100,653237300,2040,2040,2040,2040,0
|
|
20241112,185000,653237300,2040,2040,2040,2040,0
|
|
20241112,184900,653237300,2040,2040,2040,2040,0
|
|
20241112,184800,653237300,2040,2040,2040,2040,0
|
|
20241112,184700,653237300,2040,2040,2040,2040,0
|
|
20241112,184600,653237300,2040,2040,2040,2040,0
|
|
20241112,184500,653237300,2040,2040,2040,2040,0
|
|
20241112,184400,653237300,2040,2040,2040,2040,0
|
|
20241112,184300,653237300,2040,2040,2040,2040,0
|
|
20241112,184200,653237300,2040,2040,2040,2040,0
|
|
20241112,184100,653237300,2040,2040,2040,2040,0
|
|
20241112,184000,653237300,2040,2040,2040,2040,0
|
|
20241112,183900,653237300,2040,2040,2040,2040,0
|
|
20241112,183800,653237300,2040,2040,2040,2040,0
|
|
20241112,183700,653237300,2040,2040,2040,2040,5071
|
|
20241112,183600,653237300,2040,2040,2040,2040,0
|
|
20241112,183500,653237300,2040,2040,2040,2040,0
|
|
20241112,183400,653237300,2040,2040,2040,2040,0
|
|
20241112,183300,653237300,2040,2040,2040,2040,0
|
|
20241112,183200,653237300,2040,2040,2040,2040,0
|
|
20241112,183100,653237300,2040,2040,2040,2040,0
|
|
20241112,183000,653237300,2040,2040,2040,2040,0
|
|
20241112,182900,653237300,2040,2040,2040,2040,0
|
|
20241112,182800,653237300,2040,2040,2040,2040,0
|
|
20241112,182700,653237300,2040,2040,2040,2040,0
|
|
20241112,182600,653237300,2040,2040,2040,2040,0
|
|
20241112,182500,653237300,2040,2040,2040,2040,0
|
|
20241112,182400,653237300,2040,2040,2040,2040,0
|
|
20241112,182300,653237300,2040,2040,2040,2040,0
|
|
20241112,182200,653237300,2040,2040,2040,2040,0
|
|
20241112,182100,653237300,2040,2040,2040,2040,0
|
|
20241112,182000,653237300,2040,2040,2040,2040,0
|
|
20241112,181900,653237300,2040,2040,2040,2040,0
|
|
20241112,181800,653237300,2040,2040,2040,2040,0
|
|
20241112,181700,653237300,2040,2040,2040,2040,0
|
|
20241112,181600,653237300,2040,2040,2040,2040,0
|
|
20241112,181500,653237300,2040,2040,2040,2040,0
|
|
20241112,181400,653237300,2040,2040,2040,2040,0
|
|
20241112,181300,653237300,2040,2040,2040,2040,0
|
|
20241112,181200,653237300,2040,2040,2040,2040,0
|
|
20241112,181100,653237300,2040,2040,2040,2040,0
|
|
20241112,181000,653237300,2040,2040,2040,2040,0
|
|
20241112,180900,653237300,2040,2040,2040,2040,0
|
|
20241112,180800,653237300,2040,2040,2040,2040,0
|
|
20241112,180700,653237300,2040,2040,2040,2040,5071
|
|
20241112,180600,653237300,2040,2040,2040,2040,0
|
|
20241112,180500,653237300,2040,2040,2040,2040,0
|
|
20241112,180400,653237300,2040,2040,2040,2040,0
|
|
20241112,180300,653237300,2040,2040,2040,2040,0
|
|
20241112,180200,653237300,2040,2040,2040,2040,0
|
|
20241112,180100,653237300,2040,2040,2040,2040,0
|
|
20241112,180000,653237300,2040,2040,2040,2040,0
|
|
20241112,175900,653237300,2040,2040,2040,2040,0
|
|
20241112,175800,653237300,2040,2040,2040,2040,0
|
|
20241112,175700,653237300,2040,2040,2040,2040,0
|
|
20241112,175600,653237300,2040,2040,2040,2040,0
|
|
20241112,175500,653237300,2040,2040,2040,2040,0
|
|
20241112,175400,653237300,2040,2040,2040,2040,0
|
|
20241112,175300,653237300,2040,2040,2040,2040,0
|
|
20241112,175200,653237300,2040,2040,2040,2040,0
|
|
20241112,175100,653237300,2040,2040,2040,2040,0
|
|
20241112,175000,653237300,2040,2040,2040,2040,0
|
|
20241112,174900,653237300,2040,2040,2040,2040,0
|
|
20241112,174800,653237300,2040,2040,2040,2040,0
|
|
20241112,174700,653237300,2040,2040,2040,2040,0
|
|
20241112,174600,653237300,2040,2040,2040,2040,0
|
|
20241112,174500,653237300,2040,2040,2040,2040,0
|
|
20241112,174400,653237300,2040,2040,2040,2040,0
|
|
20241112,174300,653237300,2040,2040,2040,2040,0
|
|
20241112,174200,653237300,2040,2040,2040,2040,0
|
|
20241112,174100,653237300,2040,2040,2040,2040,0
|
|
20241112,174000,653237300,2040,2040,2040,2040,0
|
|
20241112,173900,653237300,2040,2040,2040,2040,0
|
|
20241112,173800,653237300,2040,2040,2040,2040,0
|
|
20241112,173700,653237300,2040,2040,2040,2040,5071
|
|
20241112,173600,653237300,2040,2040,2040,2040,0
|
|
20241112,173500,653237300,2040,2040,2040,2040,0
|
|
20241112,173400,653237300,2040,2040,2040,2040,0
|
|
20241112,173300,653237300,2040,2040,2040,2040,0
|
|
20241112,173200,653237300,2040,2040,2040,2040,0
|
|
20241112,173100,653237300,2040,2040,2040,2040,0
|
|
20241112,173000,653237300,2040,2040,2040,2040,0
|
|
20241112,172900,653237300,2040,2040,2040,2040,0
|
|
20241112,172800,653237300,2040,2040,2040,2040,0
|
|
20241112,172700,653237300,2040,2040,2040,2040,0
|
|
20241112,172600,653237300,2040,2040,2040,2040,0
|
|
20241112,172500,653237300,2040,2040,2040,2040,0
|
|
20241112,172400,653237300,2040,2040,2040,2040,0
|
|
20241112,172300,653237300,2040,2040,2040,2040,0
|
|
20241112,172200,653237300,2040,2040,2040,2040,0
|
|
20241112,172100,653237300,2040,2040,2040,2040,0
|
|
20241112,172000,653237300,2040,2040,2040,2040,0
|
|
20241112,171900,653237300,2040,2040,2040,2040,0
|
|
20241112,171800,653237300,2040,2040,2040,2040,0
|
|
20241112,171700,653237300,2040,2040,2040,2040,0
|
|
20241112,171600,653237300,2040,2040,2040,2040,0
|
|
20241112,171500,653237300,2040,2040,2040,2040,0
|
|
20241112,171400,653237300,2040,2040,2040,2040,0
|
|
20241112,171300,653237300,2040,2040,2040,2040,0
|
|
20241112,171200,653237300,2040,2040,2040,2040,0
|
|
20241112,171100,653237300,2040,2040,2040,2040,0
|
|
20241112,171000,653237300,2040,2040,2040,2040,0
|
|
20241112,170900,653237300,2040,2040,2040,2040,0
|
|
20241112,170800,653237300,2040,2040,2040,2040,0
|
|
20241112,170700,653237300,2040,2040,2040,2040,5071
|
|
20241112,170600,653237300,2040,2040,2040,2040,0
|
|
20241112,170500,653237300,2040,2040,2040,2040,0
|
|
20241112,170400,653237300,2040,2040,2040,2040,0
|
|
20241112,170300,653237300,2040,2040,2040,2040,0
|
|
20241112,170200,653237300,2040,2040,2040,2040,0
|
|
20241112,170100,653237300,2040,2040,2040,2040,0
|
|
20241112,170000,653237300,2040,2040,2040,2040,0
|
|
20241112,165900,653237300,2040,2040,2040,2040,0
|
|
20241112,165800,653237300,2040,2040,2040,2040,0
|
|
20241112,165700,653237300,2040,2040,2040,2040,0
|
|
20241112,165600,653237300,2040,2040,2040,2040,0
|
|
20241112,165500,653237300,2040,2040,2040,2040,0
|
|
20241112,165400,653237300,2040,2040,2040,2040,0
|
|
20241112,165300,653237300,2040,2040,2040,2040,0
|
|
20241112,165200,653237300,2040,2040,2040,2040,0
|
|
20241112,165100,653237300,2040,2040,2040,2040,0
|
|
20241112,165000,653237300,2040,2040,2040,2040,0
|
|
20241112,164900,653237300,2040,2040,2040,2040,0
|
|
20241112,164800,653237300,2040,2040,2040,2040,0
|
|
20241112,164700,653237300,2040,2040,2040,2040,0
|
|
20241112,164600,653237300,2040,2040,2040,2040,0
|
|
20241112,164500,653237300,2040,2040,2040,2040,0
|
|
20241112,164400,653237300,2040,2040,2040,2040,0
|
|
20241112,164300,653237300,2040,2040,2040,2040,0
|
|
20241112,164200,653237300,2040,2040,2040,2040,0
|
|
20241112,164100,653237300,2040,2040,2040,2040,0
|
|
20241112,164000,653237300,2040,2040,2040,2040,0
|
|
20241112,163900,653237300,2040,2040,2040,2040,0
|
|
20241112,163800,653237300,2040,2040,2040,2040,0
|
|
20241112,163700,653237300,2040,2040,2040,2040,5071
|
|
20241112,163600,653237300,2040,2040,2040,2040,0
|
|
20241112,163500,653237300,2040,2040,2040,2040,0
|
|
20241112,163400,653237300,2040,2040,2040,2040,0
|
|
20241112,163300,653237300,2040,2040,2040,2040,0
|
|
20241112,163200,653237300,2040,2040,2040,2040,0
|
|
20241112,163100,653237300,2040,2040,2040,2040,0
|
|
20241112,163000,653237300,2040,2040,2040,2040,0
|
|
20241112,162900,653237300,2040,2040,2040,2040,0
|
|
20241112,162800,653237300,2040,2040,2040,2040,0
|
|
20241112,162700,653237300,2040,2040,2040,2040,0
|
|
20241112,162600,653237300,2040,2040,2040,2040,0
|
|
20241112,162500,653237300,2040,2040,2040,2040,0
|
|
20241112,162400,653237300,2040,2040,2040,2040,0
|
|
20241112,162300,653237300,2040,2040,2040,2040,0
|
|
20241112,162200,653237300,2040,2040,2040,2040,0
|
|
20241112,162100,653237300,2040,2040,2040,2040,0
|
|
20241112,162000,653237300,2040,2040,2040,2040,0
|
|
20241112,161900,653237300,2040,2040,2040,2040,0
|
|
20241112,161800,653237300,2040,2040,2040,2040,0
|
|
20241112,161700,653237300,2040,2040,2040,2040,0
|
|
20241112,161600,653237300,2040,2040,2040,2040,0
|
|
20241112,161500,653237300,2040,2040,2040,2040,0
|
|
20241112,161400,653237300,2040,2040,2040,2040,0
|
|
20241112,161300,653237300,2040,2040,2040,2040,0
|
|
20241112,161200,653237300,2040,2040,2040,2040,0
|
|
20241112,161100,653237300,2040,2040,2040,2040,0
|
|
20241112,161000,653237300,2040,2040,2040,2040,0
|
|
20241112,160900,653237300,2040,2040,2040,2040,0
|
|
20241112,160800,653237300,2040,2040,2040,2040,0
|
|
20241112,160700,653237300,2040,2040,2040,2040,5071
|
|
20241112,160600,653237300,2040,2040,2040,2040,0
|
|
20241112,160500,653237300,2040,2040,2040,2040,0
|
|
20241112,160400,653237300,2040,2040,2040,2040,0
|
|
20241112,160300,653237300,2040,2040,2040,2040,0
|
|
20241112,160200,653237300,2040,2040,2040,2040,0
|
|
20241112,160100,653237300,2040,2040,2040,2040,0
|
|
20241112,160000,653237300,2040,2040,2040,2040,0
|
|
20241112,155900,653237300,2040,2040,2040,2040,0
|
|
20241112,155800,653237300,2040,2040,2040,2040,0
|
|
20241112,155700,653237300,2040,2040,2040,2040,0
|
|
20241112,155600,653237300,2040,2040,2040,2040,0
|
|
20241112,155500,653237300,2040,2040,2040,2040,0
|
|
20241112,155400,653237300,2040,2040,2040,2040,0
|
|
20241112,155300,653237300,2040,2040,2040,2040,0
|
|
20241112,155200,653237300,2040,2040,2040,2040,0
|
|
20241112,155100,653237300,2040,2040,2040,2040,0
|
|
20241112,155000,653237300,2040,2040,2040,2040,0
|
|
20241112,154900,653237300,2040,2040,2040,2040,0
|
|
20241112,154800,653237300,2040,2040,2040,2040,0
|
|
20241112,154700,653237300,2040,2040,2040,2040,0
|
|
20241112,154600,653237300,2040,2040,2040,2040,0
|
|
20241112,154500,653237300,2040,2040,2040,2040,0
|
|
20241112,154400,653237300,2040,2040,2040,2040,0
|
|
20241112,154300,653237300,2040,2040,2040,2040,0
|
|
20241112,154200,653237300,2040,2040,2040,2040,0
|
|
20241112,154100,653237300,2040,2040,2040,2040,0
|
|
20241112,154000,653237300,2040,2040,2040,2040,0
|
|
20241112,153900,653237300,2040,2040,2040,2040,0
|
|
20241112,153800,653237300,2040,2040,2040,2040,0
|
|
20241112,153700,653237300,2040,2040,2040,2040,5071
|
|
20241112,153600,653237300,2040,2040,2040,2040,0
|
|
20241112,153500,653237300,2040,2040,2040,2040,0
|
|
20241112,153400,653237300,2040,2040,2040,2040,0
|
|
20241112,153300,653237300,2040,2040,2040,2040,0
|
|
20241112,153200,653237300,2040,2040,2040,2040,0
|
|
20241112,153100,653237300,2040,2040,2040,2040,0
|
|
20241112,153000,653237300,2040,2040,2040,2040,5071
|
|
20241112,152900,642892460,2040,2040,2040,2040,0
|
|
20241112,152800,642892460,2040,2040,2040,2040,0
|
|
20241112,152700,642892460,2040,2040,2040,2040,0
|
|
20241112,152600,642892460,2040,2040,2040,2040,0
|
|
20241112,152500,642892460,2040,2040,2040,2040,0
|
|
20241112,152400,642892460,2040,2040,2040,2040,0
|
|
20241112,152300,642892460,2040,2040,2040,2040,0
|
|
20241112,152200,642892460,2040,2040,2040,2040,0
|
|
20241112,152100,642892460,2040,2040,2040,2040,0
|
|
20241112,152000,642892460,2040,2040,2040,2040,0
|
|
20241112,151900,642892460,2040,2040,2040,2035,19594
|
|
20241112,151800,603013565,2045,2045,2045,2035,1064
|
|
20241112,151700,600843785,2045,2040,2045,2035,1883
|
|
20241112,151600,597005960,2040,2045,2045,2040,6761
|
|
20241112,151500,583213465,2050,2045,2050,2040,1458
|
|
20241112,151400,580234130,2040,2045,2050,2040,403
|
|
20241112,151300,579411985,2045,2050,2050,2045,26
|
|
20241112,151200,579358705,2050,2045,2050,2045,1018
|
|
20241112,151100,577276820,2050,2050,2050,2045,1399
|
|
20241112,151000,574414110,2050,2050,2050,2050,444
|
|
20241112,150900,573503910,2050,2050,2050,2050,100
|
|
20241112,150800,573298910,2050,2050,2050,2050,2
|
|
20241112,150700,573294810,2050,2050,2050,2050,0
|
|
20241112,150600,573294810,2050,2045,2050,2045,3501
|
|
20241112,150500,566135260,2050,2050,2050,2050,1000
|
|
20241112,150400,564085260,2045,2045,2045,2045,0
|
|
20241112,150300,564085260,2045,2045,2045,2045,3726
|
|
20241112,150200,556465590,2040,2040,2040,2040,500
|
|
20241112,150100,555445590,2040,2040,2040,2040,1407
|
|
20241112,150000,552575310,2040,2040,2040,2040,400
|
|
20241112,145900,551759310,2040,2040,2040,2040,1133
|
|
20241112,145800,549447990,2040,2040,2040,2040,5000
|
|
20241112,145700,539247990,2045,2045,2045,2045,0
|
|
20241112,145600,539247990,2045,2045,2045,2045,0
|
|
20241112,145500,539247990,2045,2045,2045,2045,0
|
|
20241112,145400,539247990,2045,2045,2045,2045,0
|
|
20241112,145300,539247990,2045,2050,2050,2045,192
|
|
20241112,145200,538855345,2045,2045,2045,2045,800
|
|
20241112,145100,537219345,2050,2050,2050,2050,0
|
|
20241112,145000,537219345,2050,2050,2050,2050,2
|
|
20241112,144900,537215245,2050,2050,2050,2050,0
|
|
20241112,144800,537215245,2050,2040,2050,2040,1463
|
|
20241112,144700,534230715,2040,2040,2050,2040,2177
|
|
20241112,144600,529787135,2050,2050,2050,2050,10
|
|
20241112,144500,529766635,2050,2050,2050,2050,1
|
|
20241112,144400,529764585,2040,2040,2040,2040,0
|
|
20241112,144300,529764585,2040,2045,2045,2040,500
|
|
20241112,144200,528744515,2045,2045,2045,2045,1800
|
|
20241112,144100,525063515,2045,2045,2050,2045,673
|
|
20241112,144000,523687220,2045,2045,2045,2045,1
|
|
20241112,143900,523685175,2050,2045,2050,2045,13273
|
|
20241112,143800,496541885,2050,2050,2050,2045,1627
|
|
20241112,143700,493213215,2045,2045,2045,2045,909
|
|
20241112,143600,491354310,2050,2050,2050,2045,6
|
|
20241112,143500,491342015,2045,2050,2050,2045,3035
|
|
20241112,143400,485135325,2050,2045,2050,2045,2012
|
|
20241112,143300,481020775,2050,2050,2050,2050,10
|
|
20241112,143200,481000275,2045,2045,2045,2045,57
|
|
20241112,143100,480883710,2050,2050,2050,2050,15
|
|
20241112,143000,480852960,2050,2045,2050,2045,624
|
|
20241112,142900,479576860,2045,2045,2045,2045,16
|
|
20241112,142800,479544140,2055,2055,2055,2055,0
|
|
20241112,142700,479544140,2055,2055,2055,2055,0
|
|
20241112,142600,479544140,2055,2055,2055,2045,1402
|
|
20241112,142500,476677010,2050,2050,2050,2050,2000
|
|
20241112,142400,472577010,2060,2050,2060,2045,1226
|
|
20241112,142300,470068540,2045,2055,2055,2045,1624
|
|
20241112,142200,466734940,2055,2055,2055,2055,304
|
|
20241112,142100,466110220,2055,2055,2055,2055,0
|
|
20241112,142000,466110220,2055,2055,2055,2055,0
|
|
20241112,141900,466110220,2055,2055,2055,2055,1183
|
|
20241112,141800,463679155,2055,2055,2055,2055,7
|
|
20241112,141700,463664770,2055,2055,2055,2055,0
|
|
20241112,141600,463664770,2055,2055,2055,2055,1001
|
|
20241112,141500,461607715,2060,2050,2060,2050,69
|
|
20241112,141400,461466255,2060,2055,2060,2055,501
|
|
20241112,141300,460436695,2055,2050,2055,2050,102
|
|
20241112,141200,460227585,2055,2055,2055,2050,7
|
|
20241112,141100,460213210,2050,2050,2060,2050,470
|
|
20241112,141000,459249055,2050,2045,2050,2045,103
|
|
20241112,140900,459038405,2045,2045,2045,2045,100
|
|
20241112,140800,458833905,2055,2055,2055,2055,1
|
|
20241112,140700,458831850,2045,2050,2060,2045,472
|
|
20241112,140600,457866350,2050,2050,2050,2050,2934
|
|
20241112,140500,451851650,2060,2060,2060,2060,0
|
|
20241112,140400,451851650,2060,2060,2060,2060,0
|
|
20241112,140300,451851650,2060,2060,2060,2060,0
|
|
20241112,140200,451851650,2060,2060,2060,2050,1814
|
|
20241112,140100,448127705,2050,2050,2050,2050,0
|
|
20241112,140000,448127705,2050,2050,2050,2050,1300
|
|
20241112,135900,445462705,2060,2055,2060,2050,603
|
|
20241112,135800,444226350,2055,2055,2055,2055,0
|
|
20241112,135700,444226350,2055,2055,2055,2055,10
|
|
20241112,135600,444205800,2050,2050,2050,2050,0
|
|
20241112,135500,444205800,2050,2050,2050,2050,10
|
|
20241112,135400,444185300,2060,2060,2060,2060,0
|
|
20241112,135300,444185300,2060,2060,2060,2060,0
|
|
20241112,135200,444185300,2060,2060,2060,2060,0
|
|
20241112,135100,444185300,2060,2060,2060,2060,0
|
|
20241112,135000,444185300,2060,2050,2060,2050,101
|
|
20241112,134900,443978240,2060,2060,2060,2060,0
|
|
20241112,134800,443978240,2060,2060,2060,2060,1
|
|
20241112,134700,443976180,2060,2045,2060,2045,2811
|
|
20241112,134600,438227670,2060,2050,2060,2045,4266
|
|
20241112,134500,429497035,2050,2050,2050,2050,301
|
|
20241112,134400,428879985,2050,2050,2050,2050,0
|
|
20241112,134300,428879985,2050,2050,2050,2050,10
|
|
20241112,134200,428859485,2050,2050,2050,2050,0
|
|
20241112,134100,428859485,2050,2050,2050,2050,105
|
|
20241112,134000,428644235,2060,2060,2060,2060,2
|
|
20241112,133900,428640115,2060,2055,2060,2050,11
|
|
20241112,133800,428617550,2060,2060,2060,2060,0
|
|
20241112,133700,428617550,2060,2060,2060,2060,0
|
|
20241112,133600,428617550,2060,2060,2060,2060,974
|
|
20241112,133500,426611110,2060,2050,2060,2050,3131
|
|
20241112,133400,420188300,2050,2050,2050,2050,3014
|
|
20241112,133300,414009600,2050,2050,2050,2050,0
|
|
20241112,133200,414009600,2050,2050,2050,2050,15
|
|
20241112,133100,413978850,2050,2050,2050,2050,0
|
|
20241112,133000,413978850,2050,2050,2050,2050,1000
|
|
20241112,132900,411928850,2050,2050,2050,2050,0
|
|
20241112,132800,411928850,2050,2050,2050,2050,0
|
|
20241112,132700,411928850,2050,2050,2050,2050,0
|
|
20241112,132600,411928850,2050,2055,2065,2050,2532
|
|
20241112,132500,406737695,2055,2055,2055,2055,3045
|
|
20241112,132400,400480220,2055,2055,2055,2055,1
|
|
20241112,132300,400478165,2065,2065,2065,2065,53
|
|
20241112,132200,400368720,2065,2065,2065,2065,94
|
|
20241112,132100,400174610,2065,2065,2065,2065,0
|
|
20241112,132000,400174610,2065,2065,2065,2065,0
|
|
20241112,131900,400174610,2065,2065,2065,2065,0
|
|
20241112,131800,400174610,2065,2065,2065,2065,0
|
|
20241112,131700,400174610,2065,2065,2065,2065,0
|
|
20241112,131600,400174610,2065,2065,2065,2065,0
|
|
20241112,131500,400174610,2065,2065,2065,2065,0
|
|
20241112,131400,400174610,2065,2065,2065,2065,3
|
|
20241112,131300,400168415,2065,2065,2065,2065,0
|
|
20241112,131200,400168415,2065,2065,2065,2065,0
|
|
20241112,131100,400168415,2065,2065,2065,2065,1
|
|
20241112,131000,400166350,2060,2060,2060,2060,0
|
|
20241112,130900,400166350,2060,2060,2060,2060,0
|
|
20241112,130800,400166350,2060,2060,2060,2060,0
|
|
20241112,130700,400166350,2060,2060,2060,2060,175
|
|
20241112,130600,399805850,2060,2060,2060,2060,830
|
|
20241112,130500,398096050,2055,2055,2055,2055,0
|
|
20241112,130400,398096050,2055,2055,2055,2055,110
|
|
20241112,130300,397870000,2065,2065,2065,2065,1
|
|
20241112,130200,397867935,2055,2060,2060,2055,800
|
|
20241112,130100,396220935,2055,2055,2055,2055,24
|
|
20241112,130000,396171615,2060,2060,2060,2060,0
|
|
20241112,125900,396171615,2060,2060,2060,2060,3000
|
|
20241112,125800,389991615,2060,2060,2060,2060,1761
|
|
20241112,125700,386363955,2065,2065,2065,2065,0
|
|
20241112,125600,386363955,2065,2065,2065,2065,28
|
|
20241112,125500,386306135,2065,2070,2070,2065,2674
|
|
20241112,125400,380784285,2070,2070,2070,2070,0
|
|
20241112,125300,380784285,2070,2070,2070,2070,103
|
|
20241112,125200,380571075,2070,2070,2070,2070,0
|
|
20241112,125100,380571075,2070,2070,2070,2070,0
|
|
20241112,125000,380571075,2070,2070,2070,2070,611
|
|
20241112,124900,379306305,2080,2080,2080,2080,1
|
|
20241112,124800,379304225,2070,2070,2070,2070,0
|
|
20241112,124700,379304225,2070,2070,2070,2070,100
|
|
20241112,124600,379097225,2070,2070,2080,2070,431
|
|
20241112,124500,378203805,2080,2080,2080,2080,0
|
|
20241112,124400,378203805,2080,2070,2080,2070,426
|
|
20241112,124300,377321975,2070,2070,2070,2070,0
|
|
20241112,124200,377321975,2070,2070,2070,2070,0
|
|
20241112,124100,377321975,2070,2070,2070,2070,0
|
|
20241112,124000,377321975,2070,2070,2070,2070,56
|
|
20241112,123900,377206055,2075,2075,2075,2075,0
|
|
20241112,123800,377206055,2075,2075,2075,2075,11
|
|
20241112,123700,377183230,2075,2075,2075,2075,0
|
|
20241112,123600,377183230,2075,2075,2075,2075,0
|
|
20241112,123500,377183230,2075,2075,2075,2075,0
|
|
20241112,123400,377183230,2075,2075,2075,2075,22
|
|
20241112,123300,377137580,2075,2075,2075,2075,0
|
|
20241112,123200,377137580,2075,2075,2075,2075,179
|
|
20241112,123100,376766155,2075,2075,2075,2075,473
|
|
20241112,123000,375784680,2065,2065,2065,2065,2838
|
|
20241112,122900,369924210,2065,2065,2065,2065,2162
|
|
20241112,122800,365459680,2075,2075,2075,2075,0
|
|
20241112,122700,365459680,2075,2075,2075,2075,0
|
|
20241112,122600,365459680,2075,2075,2075,2075,0
|
|
20241112,122500,365459680,2075,2075,2075,2075,50
|
|
20241112,122400,365355930,2075,2075,2075,2060,22
|
|
20241112,122300,365310580,2060,2065,2065,2060,65
|
|
20241112,122200,365176675,2075,2075,2075,2075,1
|
|
20241112,122100,365174600,2060,2060,2060,2060,0
|
|
20241112,122000,365174600,2060,2060,2060,2060,0
|
|
20241112,121900,365174600,2060,2065,2065,2060,879
|
|
20241112,121800,363363850,2075,2075,2075,2075,0
|
|
20241112,121700,363363850,2075,2075,2075,2075,1
|
|
20241112,121600,363361775,2060,2065,2065,2060,1085
|
|
20241112,121500,361121675,2065,2065,2065,2065,0
|
|
20241112,121400,361121675,2065,2065,2065,2065,0
|
|
20241112,121300,361121675,2065,2070,2080,2065,33
|
|
20241112,121200,361053380,2070,2075,2080,2065,238
|
|
20241112,121100,360561505,2070,2070,2070,2070,0
|
|
20241112,121000,360561505,2070,2070,2070,2070,189
|
|
20241112,120900,360170275,2070,2080,2080,2070,1276
|
|
20241112,120800,357528945,2070,2070,2070,2070,0
|
|
20241112,120700,357528945,2070,2070,2070,2070,50
|
|
20241112,120600,357425445,2080,2080,2080,2080,0
|
|
20241112,120500,357425445,2080,2080,2080,2070,482
|
|
20241112,120400,356422915,2085,2085,2085,2085,0
|
|
20241112,120300,356422915,2085,2085,2085,2085,0
|
|
20241112,120200,356422915,2085,2085,2085,2085,0
|
|
20241112,120100,356422915,2085,2085,2085,2085,0
|
|
20241112,120000,356422915,2085,2085,2085,2085,226
|
|
20241112,115900,355951705,2085,2085,2085,2085,4983
|
|
20241112,115800,345562150,2085,2085,2085,2085,0
|
|
20241112,115700,345562150,2085,2085,2085,2085,50
|
|
20241112,115600,345457900,2085,2070,2085,2070,606
|
|
20241112,115500,344200655,2070,2070,2070,2070,100
|
|
20241112,115400,343993655,2070,2065,2070,2065,58
|
|
20241112,115300,343873635,2070,2065,2070,2065,80
|
|
20241112,115200,343708185,2065,2065,2065,2065,0
|
|
20241112,115100,343708185,2065,2065,2065,2065,2
|
|
20241112,115000,343704055,2065,2065,2065,2065,0
|
|
20241112,114900,343704055,2065,2070,2070,2060,346
|
|
20241112,114800,342989565,2070,2065,2070,2065,5872
|
|
20241112,114700,330863880,2065,2065,2065,2065,150
|
|
20241112,114600,330554130,2065,2065,2065,2065,150
|
|
20241112,114500,330244380,2065,2065,2065,2065,0
|
|
20241112,114400,330244380,2065,2065,2065,2065,0
|
|
20241112,114300,330244380,2065,2065,2065,2065,0
|
|
20241112,114200,330244380,2065,2065,2065,2065,1055
|
|
20241112,114100,328065805,2065,2065,2065,2065,0
|
|
20241112,114000,328065805,2065,2065,2065,2065,0
|
|
20241112,113900,328065805,2065,2065,2065,2065,1000
|
|
20241112,113800,326000805,2065,2065,2065,2065,0
|
|
20241112,113700,326000805,2065,2065,2065,2065,0
|
|
20241112,113600,326000805,2065,2075,2075,2065,7
|
|
20241112,113500,325986290,2075,2070,2075,2070,5002
|
|
20241112,113400,315619640,2070,2070,2070,2070,0
|
|
20241112,113300,315619640,2070,2070,2070,2070,90
|
|
20241112,113200,315433340,2070,2070,2070,2065,544
|
|
20241112,113100,314309065,2080,2080,2080,2080,0
|
|
20241112,113000,314309065,2080,2080,2080,2080,1
|
|
20241112,112900,314306985,2080,2080,2080,2080,0
|
|
20241112,112800,314306985,2080,2080,2080,2080,1
|
|
20241112,112700,314304905,2070,2075,2075,2070,1291
|
|
20241112,112600,311626135,2070,2070,2070,2070,5
|
|
20241112,112500,311615785,2070,2070,2075,2070,71
|
|
20241112,112400,311468790,2070,2070,2070,2070,2215
|
|
20241112,112300,306883740,2070,2070,2070,2070,0
|
|
20241112,112200,306883740,2070,2070,2070,2070,752
|
|
20241112,112100,305327100,2070,2070,2070,2070,79
|
|
20241112,112000,305163570,2070,2070,2075,2070,16
|
|
20241112,111900,305130445,2075,2070,2075,2070,18
|
|
20241112,111800,305093180,2065,2070,2070,2065,76
|
|
20241112,111700,304935990,2075,2075,2075,2075,0
|
|
20241112,111600,304935990,2075,2075,2075,2075,0
|
|
20241112,111500,304935990,2075,2075,2075,2075,10
|
|
20241112,111400,304915240,2065,2065,2065,2065,1
|
|
20241112,111300,304913175,2080,2080,2080,2080,1
|
|
20241112,111200,304911095,2060,2060,2060,2060,1000
|
|
20241112,111100,302851095,2080,2080,2080,2080,0
|
|
20241112,111000,302851095,2080,2070,2080,2070,21
|
|
20241112,110900,302807615,2070,2070,2070,2070,0
|
|
20241112,110800,302807615,2070,2065,2070,2065,987
|
|
20241112,110700,300767025,2070,2070,2070,2070,2
|
|
20241112,110600,300762885,2060,2060,2060,2060,0
|
|
20241112,110500,300762885,2060,2060,2060,2060,0
|
|
20241112,110400,300762885,2060,2060,2060,2060,0
|
|
20241112,110300,300762885,2060,2060,2060,2060,750
|
|
20241112,110200,299217885,2070,2070,2070,2070,1
|
|
20241112,110100,299215815,2060,2060,2060,2060,47
|
|
20241112,110000,299118995,2060,2060,2060,2060,0
|
|
20241112,105900,299118995,2060,2055,2060,2055,14
|
|
20241112,105800,299090210,2055,2055,2055,2055,50
|
|
20241112,105700,298987460,2050,2050,2050,2050,0
|
|
20241112,105600,298987460,2050,2050,2050,2050,5
|
|
20241112,105500,298977210,2060,2060,2060,2060,429
|
|
20241112,105400,298093470,2075,2060,2075,2060,2476
|
|
20241112,105300,292991530,2045,2070,2070,2045,20468
|
|
20241112,105200,250963840,2080,2080,2080,2075,1050
|
|
20241112,105100,248784845,2080,2080,2080,2080,124
|
|
20241112,105000,248526925,2085,2080,2085,2080,282
|
|
20241112,104900,247940355,2080,2080,2080,2080,40
|
|
20241112,104800,247857155,2075,2075,2080,2075,876
|
|
20241112,104700,246039150,2085,2075,2085,2075,269
|
|
20241112,104600,245480965,2090,2090,2090,2090,0
|
|
20241112,104500,245480965,2090,2090,2090,2090,0
|
|
20241112,104400,245480965,2090,2090,2090,2090,0
|
|
20241112,104300,245480965,2090,2090,2090,2090,0
|
|
20241112,104200,245480965,2090,2085,2090,2075,288
|
|
20241112,104100,244881905,2090,2070,2090,2070,3654
|
|
20241112,104000,237311980,2070,2060,2070,2060,440
|
|
20241112,103900,236403130,2070,2070,2070,2070,0
|
|
20241112,103800,236403130,2070,2070,2070,2070,12
|
|
20241112,103700,236378290,2070,2070,2070,2070,2028
|
|
20241112,103600,232180330,2070,2070,2070,2070,10
|
|
20241112,103500,232159630,2065,2065,2065,2065,1218
|
|
20241112,103400,229644460,2065,2065,2065,2065,0
|
|
20241112,103300,229644460,2065,2065,2065,2065,1
|
|
20241112,103200,229642395,2065,2065,2065,2065,0
|
|
20241112,103100,229642395,2065,2065,2065,2065,2
|
|
20241112,103000,229638265,2065,2065,2065,2065,0
|
|
20241112,102900,229638265,2065,2055,2065,2055,1004
|
|
20241112,102800,227575020,2065,2065,2065,2065,20
|
|
20241112,102700,227533720,2065,2065,2065,2050,3288
|
|
20241112,102600,220750000,2065,2065,2065,2065,0
|
|
20241112,102500,220750000,2065,2065,2065,2065,0
|
|
20241112,102400,220750000,2065,2055,2065,2055,401
|
|
20241112,102300,219921945,2070,2070,2070,2070,55
|
|
20241112,102200,219808095,2070,2070,2070,2070,1
|
|
20241112,102100,219806025,2050,2050,2050,2050,669
|
|
20241112,102000,218434575,2070,2070,2070,2070,212
|
|
20241112,101900,217995735,2070,2070,2070,2070,0
|
|
20241112,101800,217995735,2070,2070,2070,2070,1
|
|
20241112,101700,217993665,2050,2060,2060,2050,11000
|
|
20241112,101600,195416980,2070,2070,2070,2070,1
|
|
20241112,101500,195414910,2055,2055,2055,2055,90
|
|
20241112,101400,195229960,2070,2070,2070,2070,10
|
|
20241112,101300,195209260,2070,2070,2070,2070,1
|
|
20241112,101200,195207190,2065,2050,2065,2050,880
|
|
20241112,101100,193393390,2065,2065,2065,2065,1
|
|
20241112,101000,193391325,2050,2050,2050,2050,0
|
|
20241112,100900,193391325,2050,2060,2060,2050,10000
|
|
20241112,100800,172870375,2070,2070,2070,2070,7
|
|
20241112,100700,172855885,2070,2070,2070,2070,1
|
|
20241112,100600,172853815,2070,2070,2070,2070,1
|
|
20241112,100500,172851745,2070,2070,2070,2070,1
|
|
20241112,100400,172849675,2065,2065,2065,2065,7
|
|
20241112,100300,172835220,2065,2065,2065,2065,84
|
|
20241112,100200,172661760,2065,2060,2065,2060,252
|
|
20241112,100100,172142060,2070,2070,2070,2070,0
|
|
20241112,100000,172142060,2070,2070,2070,2070,0
|
|
20241112,095900,172142060,2070,2060,2070,2050,3288
|
|
20241112,095800,165371655,2055,2050,2055,2050,1504
|
|
20241112,095700,162283935,2055,2055,2055,2055,0
|
|
20241112,095600,162283935,2055,2055,2055,2055,0
|
|
20241112,095500,162283935,2055,2055,2055,2055,0
|
|
20241112,095400,162283935,2055,2045,2055,2045,482
|
|
20241112,095300,161295830,2050,2050,2050,2050,3642
|
|
20241112,095200,153829730,2045,2045,2050,2045,2314
|
|
20241112,095100,149092525,2045,2050,2050,2045,2712
|
|
20241112,095000,143546410,2050,2050,2050,2050,22
|
|
20241112,094900,143501310,2045,2045,2045,2045,3966
|
|
20241112,094800,135390840,2055,2045,2055,2045,200
|
|
20241112,094700,134981015,2045,2045,2045,2045,1
|
|
20241112,094600,134978970,2050,2050,2050,2045,1317
|
|
20241112,094500,132279590,2050,2055,2055,2050,399
|
|
20241112,094400,131461130,2050,2050,2050,2050,0
|
|
20241112,094300,131461130,2050,2060,2060,2050,1115
|
|
20241112,094200,129174230,2060,2060,2060,2050,141
|
|
20241112,094100,128885000,2060,2060,2060,2060,101
|
|
20241112,094000,128676940,2055,2060,2060,2055,20
|
|
20241112,093900,128635835,2045,2050,2050,2045,3248
|
|
20241112,093800,121979245,2055,2050,2055,2050,51
|
|
20241112,093700,121874445,2060,2060,2060,2060,1
|
|
20241112,093600,121872385,2050,2065,2065,2050,1310
|
|
20241112,093500,119182235,2070,2055,2070,2055,1001
|
|
20241112,093400,117125165,2070,2060,2070,2060,1000
|
|
20241112,093300,115055755,2060,2060,2060,2060,202
|
|
20241112,093200,114639635,2050,2055,2055,2050,206
|
|
20241112,093100,114217330,2055,2055,2055,2050,2054
|
|
20241112,093000,109997865,2055,2050,2060,2050,62
|
|
20241112,092900,109870405,2060,2050,2060,2045,6287
|
|
20241112,092800,97013045,2050,2055,2055,2045,8345
|
|
20241112,092700,79880915,2060,2065,2070,2060,3158
|
|
20241112,092600,73368480,2065,2065,2065,2065,5
|
|
20241112,092500,73358155,2070,2065,2070,2065,507
|
|
20241112,092400,72311190,2065,2070,2070,2065,2657
|
|
20241112,092300,66811210,2070,2080,2080,2070,5215
|
|
20241112,092200,55988140,2080,2095,2095,2080,1419
|
|
20241112,092100,53036605,2095,2090,2095,2090,490
|
|
20241112,092000,52011080,2080,2080,2080,2080,594
|
|
20241112,091900,50775560,2080,2085,2085,2080,513
|
|
20241112,091800,49707325,2085,2085,2085,2080,894
|
|
20241112,091700,47847795,2085,2080,2085,2080,1100
|
|
20241112,091600,45559300,2095,2085,2095,2085,101
|
|
20241112,091500,45348705,2085,2085,2085,2085,100
|
|
20241112,091400,45140205,2085,2090,2090,2085,1321
|
|
20241112,091300,42384920,2095,2095,2095,2095,1
|
|
20241112,091200,42382825,2085,2085,2085,2085,80
|
|
20241112,091100,42216025,2100,2100,2100,2100,0
|
|
20241112,091000,42216025,2100,2100,2100,2100,2000
|
|
20241112,090900,38016025,2100,2090,2100,2080,5279
|
|
20241112,090800,27015485,2100,2095,2100,2090,2582
|
|
20241112,090700,21612340,2100,2105,2105,2100,917
|
|
20241112,090600,19685700,2105,2110,2110,2105,720
|
|
20241112,090500,18168015,2120,2120,2120,2120,12
|
|
20241112,090400,18142575,2120,2120,2120,2120,0
|
|
20241112,090300,18142575,2120,2120,2120,2120,1
|
|
20241112,090200,18140455,2110,2105,2110,2085,4390
|
|
20241112,090100,8903060,2110,2105,2110,2105,772
|
|
20241112,090000,7277995,2105,2105,2105,2090,3431
|