632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192900,44754300,2105,2105,2105,2105,150
|
|
20241122,192800,44754300,2105,2105,2105,2105,0
|
|
20241122,192700,44754300,2105,2105,2105,2105,0
|
|
20241122,192600,44754300,2105,2105,2105,2105,0
|
|
20241122,192500,44754300,2105,2105,2105,2105,0
|
|
20241122,192400,44754300,2105,2105,2105,2105,0
|
|
20241122,192300,44754300,2105,2105,2105,2105,0
|
|
20241122,192200,44754300,2105,2105,2105,2105,0
|
|
20241122,192100,44754300,2105,2105,2105,2105,0
|
|
20241122,192000,44754300,2105,2105,2105,2105,0
|
|
20241122,191900,44754300,2105,2105,2105,2105,0
|
|
20241122,191800,44754300,2105,2105,2105,2105,0
|
|
20241122,191700,44754300,2105,2105,2105,2105,0
|
|
20241122,191600,44754300,2105,2105,2105,2105,0
|
|
20241122,191500,44754300,2105,2105,2105,2105,0
|
|
20241122,191400,44754300,2105,2105,2105,2105,0
|
|
20241122,191300,44754300,2105,2105,2105,2105,0
|
|
20241122,191200,44754300,2105,2105,2105,2105,0
|
|
20241122,191100,44754300,2105,2105,2105,2105,0
|
|
20241122,191000,44754300,2105,2105,2105,2105,0
|
|
20241122,190900,44754300,2105,2105,2105,2105,0
|
|
20241122,190800,44754300,2105,2105,2105,2105,0
|
|
20241122,190700,44754300,2105,2105,2105,2105,0
|
|
20241122,190600,44754300,2105,2105,2105,2105,0
|
|
20241122,190500,44754300,2105,2105,2105,2105,0
|
|
20241122,190400,44754300,2105,2105,2105,2105,0
|
|
20241122,190300,44754300,2105,2105,2105,2105,0
|
|
20241122,190200,44754300,2105,2105,2105,2105,0
|
|
20241122,190100,44754300,2105,2105,2105,2105,0
|
|
20241122,190000,44754300,2105,2105,2105,2105,0
|
|
20241122,185900,44754300,2105,2105,2105,2105,150
|
|
20241122,185800,44754300,2105,2105,2105,2105,0
|
|
20241122,185700,44754300,2105,2105,2105,2105,0
|
|
20241122,185600,44754300,2105,2105,2105,2105,0
|
|
20241122,185500,44754300,2105,2105,2105,2105,0
|
|
20241122,185400,44754300,2105,2105,2105,2105,0
|
|
20241122,185300,44754300,2105,2105,2105,2105,0
|
|
20241122,185200,44754300,2105,2105,2105,2105,0
|
|
20241122,185100,44754300,2105,2105,2105,2105,0
|
|
20241122,185000,44754300,2105,2105,2105,2105,0
|
|
20241122,184900,44754300,2105,2105,2105,2105,0
|
|
20241122,184800,44754300,2105,2105,2105,2105,0
|
|
20241122,184700,44754300,2105,2105,2105,2105,0
|
|
20241122,184600,44754300,2105,2105,2105,2105,0
|
|
20241122,184500,44754300,2105,2105,2105,2105,0
|
|
20241122,184400,44754300,2105,2105,2105,2105,0
|
|
20241122,184300,44754300,2105,2105,2105,2105,0
|
|
20241122,184200,44754300,2105,2105,2105,2105,0
|
|
20241122,184100,44754300,2105,2105,2105,2105,0
|
|
20241122,184000,44754300,2105,2105,2105,2105,0
|
|
20241122,183900,44754300,2105,2105,2105,2105,0
|
|
20241122,183800,44754300,2105,2105,2105,2105,0
|
|
20241122,183700,44754300,2105,2105,2105,2105,0
|
|
20241122,183600,44754300,2105,2105,2105,2105,0
|
|
20241122,183500,44754300,2105,2105,2105,2105,0
|
|
20241122,183400,44754300,2105,2105,2105,2105,0
|
|
20241122,183300,44754300,2105,2105,2105,2105,0
|
|
20241122,183200,44754300,2105,2105,2105,2105,0
|
|
20241122,183100,44754300,2105,2105,2105,2105,0
|
|
20241122,183000,44754300,2105,2105,2105,2105,0
|
|
20241122,182900,44754300,2105,2105,2105,2105,150
|
|
20241122,182800,44754300,2105,2105,2105,2105,0
|
|
20241122,182700,44754300,2105,2105,2105,2105,0
|
|
20241122,182600,44754300,2105,2105,2105,2105,0
|
|
20241122,182500,44754300,2105,2105,2105,2105,0
|
|
20241122,182400,44754300,2105,2105,2105,2105,0
|
|
20241122,182300,44754300,2105,2105,2105,2105,0
|
|
20241122,182200,44754300,2105,2105,2105,2105,0
|
|
20241122,182100,44754300,2105,2105,2105,2105,0
|
|
20241122,182000,44754300,2105,2105,2105,2105,0
|
|
20241122,181900,44754300,2105,2105,2105,2105,0
|
|
20241122,181800,44754300,2105,2105,2105,2105,0
|
|
20241122,181700,44754300,2105,2105,2105,2105,0
|
|
20241122,181600,44754300,2105,2105,2105,2105,0
|
|
20241122,181500,44754300,2105,2105,2105,2105,0
|
|
20241122,181400,44754300,2105,2105,2105,2105,0
|
|
20241122,181300,44754300,2105,2105,2105,2105,0
|
|
20241122,181200,44754300,2105,2105,2105,2105,0
|
|
20241122,181100,44754300,2105,2105,2105,2105,0
|
|
20241122,181000,44754300,2105,2105,2105,2105,0
|
|
20241122,180900,44754300,2105,2105,2105,2105,0
|
|
20241122,180800,44754300,2105,2105,2105,2105,0
|
|
20241122,180700,44754300,2105,2105,2105,2105,0
|
|
20241122,180600,44754300,2105,2105,2105,2105,0
|
|
20241122,180500,44754300,2105,2105,2105,2105,0
|
|
20241122,180400,44754300,2105,2105,2105,2105,0
|
|
20241122,180300,44754300,2105,2105,2105,2105,0
|
|
20241122,180200,44754300,2105,2105,2105,2105,0
|
|
20241122,180100,44754300,2105,2105,2105,2105,0
|
|
20241122,180000,44754300,2105,2105,2105,2105,0
|
|
20241122,175900,44754300,2105,2105,2105,2105,150
|
|
20241122,175800,44754300,2105,2105,2105,2105,0
|
|
20241122,175700,44754300,2105,2105,2105,2105,0
|
|
20241122,175600,44754300,2105,2105,2105,2105,0
|
|
20241122,175500,44754300,2105,2105,2105,2105,0
|
|
20241122,175400,44754300,2105,2105,2105,2105,0
|
|
20241122,175300,44754300,2105,2105,2105,2105,0
|
|
20241122,175200,44754300,2105,2105,2105,2105,0
|
|
20241122,175100,44754300,2105,2105,2105,2105,0
|
|
20241122,175000,44754300,2105,2105,2105,2105,0
|
|
20241122,174900,44754300,2105,2105,2105,2105,0
|
|
20241122,174800,44754300,2105,2105,2105,2105,0
|
|
20241122,174700,44754300,2105,2105,2105,2105,0
|
|
20241122,174600,44754300,2105,2105,2105,2105,0
|
|
20241122,174500,44754300,2105,2105,2105,2105,0
|
|
20241122,174400,44754300,2105,2105,2105,2105,0
|
|
20241122,174300,44754300,2105,2105,2105,2105,0
|
|
20241122,174200,44754300,2105,2105,2105,2105,0
|
|
20241122,174100,44754300,2105,2105,2105,2105,0
|
|
20241122,174000,44754300,2105,2105,2105,2105,0
|
|
20241122,173900,44754300,2105,2105,2105,2105,0
|
|
20241122,173800,44754300,2105,2105,2105,2105,0
|
|
20241122,173700,44754300,2105,2105,2105,2105,0
|
|
20241122,173600,44754300,2105,2105,2105,2105,0
|
|
20241122,173500,44754300,2105,2105,2105,2105,0
|
|
20241122,173400,44754300,2105,2105,2105,2105,0
|
|
20241122,173300,44754300,2105,2105,2105,2105,0
|
|
20241122,173200,44754300,2105,2105,2105,2105,0
|
|
20241122,173100,44754300,2105,2105,2105,2105,0
|
|
20241122,173000,44754300,2105,2105,2105,2105,0
|
|
20241122,172900,44754300,2105,2105,2105,2105,150
|
|
20241122,172800,44754300,2105,2105,2105,2105,0
|
|
20241122,172700,44754300,2105,2105,2105,2105,0
|
|
20241122,172600,44754300,2105,2105,2105,2105,0
|
|
20241122,172500,44754300,2105,2105,2105,2105,0
|
|
20241122,172400,44754300,2105,2105,2105,2105,0
|
|
20241122,172300,44754300,2105,2105,2105,2105,0
|
|
20241122,172200,44754300,2105,2105,2105,2105,0
|
|
20241122,172100,44754300,2105,2105,2105,2105,0
|
|
20241122,172000,44754300,2105,2105,2105,2105,0
|
|
20241122,171900,44754300,2105,2105,2105,2105,0
|
|
20241122,171800,44754300,2105,2105,2105,2105,0
|
|
20241122,171700,44754300,2105,2105,2105,2105,0
|
|
20241122,171600,44754300,2105,2105,2105,2105,0
|
|
20241122,171500,44754300,2105,2105,2105,2105,0
|
|
20241122,171400,44754300,2105,2105,2105,2105,0
|
|
20241122,171300,44754300,2105,2105,2105,2105,0
|
|
20241122,171200,44754300,2105,2105,2105,2105,0
|
|
20241122,171100,44754300,2105,2105,2105,2105,0
|
|
20241122,171000,44754300,2105,2105,2105,2105,0
|
|
20241122,170900,44754300,2105,2105,2105,2105,0
|
|
20241122,170800,44754300,2105,2105,2105,2105,0
|
|
20241122,170700,44754300,2105,2105,2105,2105,0
|
|
20241122,170600,44754300,2105,2105,2105,2105,0
|
|
20241122,170500,44754300,2105,2105,2105,2105,0
|
|
20241122,170400,44754300,2105,2105,2105,2105,0
|
|
20241122,170300,44754300,2105,2105,2105,2105,0
|
|
20241122,170200,44754300,2105,2105,2105,2105,0
|
|
20241122,170100,44754300,2105,2105,2105,2105,0
|
|
20241122,170000,44754300,2105,2105,2105,2105,0
|
|
20241122,165900,44754300,2105,2105,2105,2105,150
|
|
20241122,165800,44754300,2105,2105,2105,2105,0
|
|
20241122,165700,44754300,2105,2105,2105,2105,0
|
|
20241122,165600,44754300,2105,2105,2105,2105,0
|
|
20241122,165500,44754300,2105,2105,2105,2105,0
|
|
20241122,165400,44754300,2105,2105,2105,2105,0
|
|
20241122,165300,44754300,2105,2105,2105,2105,0
|
|
20241122,165200,44754300,2105,2105,2105,2105,0
|
|
20241122,165100,44754300,2105,2105,2105,2105,0
|
|
20241122,165000,44754300,2105,2105,2105,2105,0
|
|
20241122,164900,44754300,2105,2105,2105,2105,0
|
|
20241122,164800,44754300,2105,2105,2105,2105,0
|
|
20241122,164700,44754300,2105,2105,2105,2105,0
|
|
20241122,164600,44754300,2105,2105,2105,2105,0
|
|
20241122,164500,44754300,2105,2105,2105,2105,0
|
|
20241122,164400,44754300,2105,2105,2105,2105,0
|
|
20241122,164300,44754300,2105,2105,2105,2105,0
|
|
20241122,164200,44754300,2105,2105,2105,2105,0
|
|
20241122,164100,44754300,2105,2105,2105,2105,0
|
|
20241122,164000,44754300,2105,2105,2105,2105,0
|
|
20241122,163900,44754300,2105,2105,2105,2105,0
|
|
20241122,163800,44754300,2105,2105,2105,2105,0
|
|
20241122,163700,44754300,2105,2105,2105,2105,0
|
|
20241122,163600,44754300,2105,2105,2105,2105,0
|
|
20241122,163500,44754300,2105,2105,2105,2105,0
|
|
20241122,163400,44754300,2105,2105,2105,2105,0
|
|
20241122,163300,44754300,2105,2105,2105,2105,0
|
|
20241122,163200,44754300,2105,2105,2105,2105,0
|
|
20241122,163100,44754300,2105,2105,2105,2105,0
|
|
20241122,163000,44754300,2105,2105,2105,2105,0
|
|
20241122,162900,44754300,2105,2105,2105,2105,150
|
|
20241122,162800,44754300,2105,2105,2105,2105,0
|
|
20241122,162700,44754300,2105,2105,2105,2105,0
|
|
20241122,162600,44754300,2105,2105,2105,2105,0
|
|
20241122,162500,44754300,2105,2105,2105,2105,0
|
|
20241122,162400,44754300,2105,2105,2105,2105,0
|
|
20241122,162300,44754300,2105,2105,2105,2105,0
|
|
20241122,162200,44754300,2105,2105,2105,2105,0
|
|
20241122,162100,44754300,2105,2105,2105,2105,0
|
|
20241122,162000,44754300,2105,2105,2105,2105,0
|
|
20241122,161900,44754300,2105,2105,2105,2105,0
|
|
20241122,161800,44754300,2105,2105,2105,2105,0
|
|
20241122,161700,44754300,2105,2105,2105,2105,0
|
|
20241122,161600,44754300,2105,2105,2105,2105,0
|
|
20241122,161500,44754300,2105,2105,2105,2105,0
|
|
20241122,161400,44754300,2105,2105,2105,2105,0
|
|
20241122,161300,44754300,2105,2105,2105,2105,0
|
|
20241122,161200,44754300,2105,2105,2105,2105,0
|
|
20241122,161100,44754300,2105,2105,2105,2105,0
|
|
20241122,161000,44754300,2105,2105,2105,2105,0
|
|
20241122,160900,44754300,2105,2105,2105,2105,0
|
|
20241122,160800,44754300,2105,2105,2105,2105,0
|
|
20241122,160700,44754300,2105,2105,2105,2105,0
|
|
20241122,160600,44754300,2105,2105,2105,2105,0
|
|
20241122,160500,44754300,2105,2105,2105,2105,0
|
|
20241122,160400,44754300,2105,2105,2105,2105,0
|
|
20241122,160300,44754300,2105,2105,2105,2105,0
|
|
20241122,160200,44754300,2105,2105,2105,2105,0
|
|
20241122,160100,44754300,2105,2105,2105,2105,0
|
|
20241122,160000,44754300,2105,2105,2105,2105,0
|
|
20241122,155900,44754300,2105,2105,2105,2105,150
|
|
20241122,155800,44754300,2105,2105,2105,2105,0
|
|
20241122,155700,44754300,2105,2105,2105,2105,0
|
|
20241122,155600,44754300,2105,2105,2105,2105,0
|
|
20241122,155500,44754300,2105,2105,2105,2105,0
|
|
20241122,155400,44754300,2105,2105,2105,2105,0
|
|
20241122,155300,44754300,2105,2105,2105,2105,0
|
|
20241122,155200,44754300,2105,2105,2105,2105,0
|
|
20241122,155100,44754300,2105,2105,2105,2105,0
|
|
20241122,155000,44754300,2105,2105,2105,2105,0
|
|
20241122,154900,44754300,2105,2105,2105,2105,0
|
|
20241122,154800,44754300,2105,2105,2105,2105,0
|
|
20241122,154700,44754300,2105,2105,2105,2105,0
|
|
20241122,154600,44754300,2105,2105,2105,2105,0
|
|
20241122,154500,44754300,2105,2105,2105,2105,0
|
|
20241122,154400,44754300,2105,2105,2105,2105,0
|
|
20241122,154300,44754300,2105,2105,2105,2105,0
|
|
20241122,154200,44754300,2105,2105,2105,2105,0
|
|
20241122,154100,44754300,2105,2105,2105,2105,0
|
|
20241122,154000,44754300,2105,2105,2105,2105,0
|
|
20241122,153900,44754300,2105,2105,2105,2105,0
|
|
20241122,153800,44754300,2105,2105,2105,2105,0
|
|
20241122,153700,44754300,2105,2105,2105,2105,0
|
|
20241122,153600,44754300,2105,2105,2105,2105,0
|
|
20241122,153500,44754300,2105,2105,2105,2105,0
|
|
20241122,153400,44754300,2105,2105,2105,2105,0
|
|
20241122,153300,44754300,2105,2105,2105,2105,0
|
|
20241122,153200,44754300,2105,2105,2105,2105,0
|
|
20241122,153100,44754300,2105,2105,2105,2105,0
|
|
20241122,153000,44754300,2105,2105,2105,2105,150
|
|
20241122,152900,44438550,2115,2115,2115,2115,0
|
|
20241122,152800,44438550,2115,2115,2115,2115,0
|
|
20241122,152700,44438550,2115,2115,2115,2115,0
|
|
20241122,152600,44438550,2115,2115,2115,2115,0
|
|
20241122,152500,44438550,2115,2115,2115,2115,0
|
|
20241122,152400,44438550,2115,2115,2115,2115,0
|
|
20241122,152300,44438550,2115,2115,2115,2115,0
|
|
20241122,152200,44438550,2115,2115,2115,2115,0
|
|
20241122,152100,44438550,2115,2115,2115,2115,0
|
|
20241122,152000,44438550,2115,2115,2115,2115,0
|
|
20241122,151900,44438550,2115,2115,2115,2115,0
|
|
20241122,151800,44438550,2115,2115,2115,2115,0
|
|
20241122,151700,44438550,2115,2115,2115,2115,0
|
|
20241122,151600,44438550,2115,2115,2115,2115,3
|
|
20241122,151500,44432205,2105,2105,2105,2105,0
|
|
20241122,151400,44432205,2105,2105,2105,2105,0
|
|
20241122,151300,44432205,2105,2105,2105,2105,0
|
|
20241122,151200,44432205,2105,2105,2105,2105,0
|
|
20241122,151100,44432205,2105,2105,2105,2105,0
|
|
20241122,151000,44432205,2105,2105,2105,2105,6
|
|
20241122,150900,44419575,2115,2115,2115,2115,0
|
|
20241122,150800,44419575,2115,2115,2115,2115,13
|
|
20241122,150700,44392080,2125,2125,2125,2125,0
|
|
20241122,150600,44392080,2125,2125,2125,2125,0
|
|
20241122,150500,44392080,2125,2125,2125,2125,0
|
|
20241122,150400,44392080,2125,2125,2125,2125,0
|
|
20241122,150300,44392080,2125,2125,2125,2125,0
|
|
20241122,150200,44392080,2125,2125,2125,2125,0
|
|
20241122,150100,44392080,2125,2125,2125,2125,5
|
|
20241122,150000,44381455,2100,2100,2100,2100,110
|
|
20241122,145900,44150455,2125,2125,2125,2125,0
|
|
20241122,145800,44150455,2125,2125,2125,2125,0
|
|
20241122,145700,44150455,2125,2125,2125,2125,0
|
|
20241122,145600,44150455,2125,2125,2125,2125,0
|
|
20241122,145500,44150455,2125,2125,2125,2125,0
|
|
20241122,145400,44150455,2125,2125,2125,2125,0
|
|
20241122,145300,44150455,2125,2125,2125,2125,0
|
|
20241122,145200,44150455,2125,2125,2125,2125,0
|
|
20241122,145100,44150455,2125,2125,2125,2125,0
|
|
20241122,145000,44150455,2125,2125,2125,2125,0
|
|
20241122,144900,44150455,2125,2125,2125,2125,0
|
|
20241122,144800,44150455,2125,2125,2125,2125,0
|
|
20241122,144700,44150455,2125,2125,2125,2125,0
|
|
20241122,144600,44150455,2125,2125,2125,2125,0
|
|
20241122,144500,44150455,2125,2125,2125,2125,0
|
|
20241122,144400,44150455,2125,2125,2125,2125,0
|
|
20241122,144300,44150455,2125,2125,2125,2125,0
|
|
20241122,144200,44150455,2125,2125,2125,2125,0
|
|
20241122,144100,44150455,2125,2125,2125,2125,0
|
|
20241122,144000,44150455,2125,2125,2125,2125,0
|
|
20241122,143900,44150455,2125,2125,2125,2125,0
|
|
20241122,143800,44150455,2125,2125,2125,2125,0
|
|
20241122,143700,44150455,2125,2125,2125,2125,0
|
|
20241122,143600,44150455,2125,2125,2125,2125,0
|
|
20241122,143500,44150455,2125,2125,2125,2125,0
|
|
20241122,143400,44150455,2125,2125,2125,2125,0
|
|
20241122,143300,44150455,2125,2125,2125,2125,0
|
|
20241122,143200,44150455,2125,2125,2125,2125,0
|
|
20241122,143100,44150455,2125,2125,2125,2125,0
|
|
20241122,143000,44150455,2125,2125,2125,2125,0
|
|
20241122,142900,44150455,2125,2125,2125,2125,0
|
|
20241122,142800,44150455,2125,2125,2125,2125,0
|
|
20241122,142700,44150455,2125,2125,2125,2125,0
|
|
20241122,142600,44150455,2125,2125,2125,2125,0
|
|
20241122,142500,44150455,2125,2125,2125,2125,0
|
|
20241122,142400,44150455,2125,2125,2125,2125,0
|
|
20241122,142300,44150455,2125,2125,2125,2125,0
|
|
20241122,142200,44150455,2125,2125,2125,2125,0
|
|
20241122,142100,44150455,2125,2125,2125,2125,0
|
|
20241122,142000,44150455,2125,2105,2125,2100,1158
|
|
20241122,141900,41716220,2130,2130,2130,2130,0
|
|
20241122,141800,41716220,2130,2130,2130,2130,0
|
|
20241122,141700,41716220,2130,2130,2130,2130,0
|
|
20241122,141600,41716220,2130,2130,2130,2130,0
|
|
20241122,141500,41716220,2130,2130,2130,2130,0
|
|
20241122,141400,41716220,2130,2130,2130,2130,0
|
|
20241122,141300,41716220,2130,2130,2130,2130,0
|
|
20241122,141200,41716220,2130,2130,2130,2130,0
|
|
20241122,141100,41716220,2130,2130,2130,2130,0
|
|
20241122,141000,41716220,2130,2130,2130,2130,4
|
|
20241122,140900,41707700,2110,2115,2115,2110,468
|
|
20241122,140800,40719630,2145,2145,2145,2145,0
|
|
20241122,140700,40719630,2145,2145,2145,2145,0
|
|
20241122,140600,40719630,2145,2145,2145,2145,0
|
|
20241122,140500,40719630,2145,2145,2145,2145,0
|
|
20241122,140400,40719630,2145,2120,2145,2120,4
|
|
20241122,140300,40711125,2120,2115,2120,2105,189
|
|
20241122,140200,40312785,2120,2120,2120,2120,5
|
|
20241122,140100,40302185,2130,2130,2130,2130,1
|
|
20241122,140000,40300055,2130,2130,2130,2130,0
|
|
20241122,135900,40300055,2130,2130,2130,2130,0
|
|
20241122,135800,40300055,2130,2130,2130,2130,0
|
|
20241122,135700,40300055,2130,2130,2130,2130,0
|
|
20241122,135600,40300055,2130,2130,2130,2130,0
|
|
20241122,135500,40300055,2130,2130,2130,2130,0
|
|
20241122,135400,40300055,2130,2130,2130,2130,0
|
|
20241122,135300,40300055,2130,2130,2130,2130,0
|
|
20241122,135200,40300055,2130,2130,2130,2130,0
|
|
20241122,135100,40300055,2130,2130,2130,2130,0
|
|
20241122,135000,40300055,2130,2130,2130,2130,0
|
|
20241122,134900,40300055,2130,2130,2130,2130,1
|
|
20241122,134800,40297925,2130,2130,2130,2130,0
|
|
20241122,134700,40297925,2130,2130,2130,2130,0
|
|
20241122,134600,40297925,2130,2130,2130,2130,84
|
|
20241122,134500,40119005,2155,2155,2155,2155,0
|
|
20241122,134400,40119005,2155,2155,2155,2155,0
|
|
20241122,134300,40119005,2155,2155,2155,2155,0
|
|
20241122,134200,40119005,2155,2155,2155,2155,0
|
|
20241122,134100,40119005,2155,2155,2155,2155,0
|
|
20241122,134000,40119005,2155,2155,2155,2155,0
|
|
20241122,133900,40119005,2155,2155,2155,2155,0
|
|
20241122,133800,40119005,2155,2155,2155,2155,0
|
|
20241122,133700,40119005,2155,2150,2155,2150,500
|
|
20241122,133600,39041865,2150,2150,2150,2150,28
|
|
20241122,133500,38981665,2155,2135,2155,2135,351
|
|
20241122,133400,38231260,2155,2150,2155,2150,15
|
|
20241122,133300,38198945,2135,2135,2135,2135,0
|
|
20241122,133200,38198945,2135,2135,2135,2135,0
|
|
20241122,133100,38198945,2135,2135,2135,2135,0
|
|
20241122,133000,38198945,2135,2135,2135,2135,0
|
|
20241122,132900,38198945,2135,2135,2135,2135,0
|
|
20241122,132800,38198945,2135,2135,2135,2135,0
|
|
20241122,132700,38198945,2135,2135,2135,2135,0
|
|
20241122,132600,38198945,2135,2135,2135,2135,0
|
|
20241122,132500,38198945,2135,2135,2135,2135,109
|
|
20241122,132400,37966230,2160,2160,2160,2160,0
|
|
20241122,132300,37966230,2160,2160,2160,2160,0
|
|
20241122,132200,37966230,2160,2160,2160,2160,0
|
|
20241122,132100,37966230,2160,2160,2160,2160,0
|
|
20241122,132000,37966230,2160,2160,2160,2160,0
|
|
20241122,131900,37966230,2160,2155,2160,2155,148
|
|
20241122,131800,37646555,2160,2160,2160,2160,0
|
|
20241122,131700,37646555,2160,2155,2160,2155,320
|
|
20241122,131600,36955360,2160,2150,2160,2150,5
|
|
20241122,131500,36944580,2135,2135,2135,2135,0
|
|
20241122,131400,36944580,2135,2135,2135,2135,0
|
|
20241122,131300,36944580,2135,2135,2135,2135,1
|
|
20241122,131200,36942445,2160,2160,2160,2160,500
|
|
20241122,131100,35862445,2160,2155,2160,2155,4170
|
|
20241122,131000,26855585,2150,2150,2150,2150,1366
|
|
20241122,130900,23918685,2145,2120,2145,2120,2277
|
|
20241122,130800,19076285,2100,2100,2100,2100,39
|
|
20241122,130700,18994385,2100,2100,2100,2100,0
|
|
20241122,130600,18994385,2100,2100,2100,2100,0
|
|
20241122,130500,18994385,2100,2100,2100,2100,0
|
|
20241122,130400,18994385,2100,2100,2100,2100,800
|
|
20241122,130300,17314385,2100,2100,2100,2100,0
|
|
20241122,130200,17314385,2100,2095,2100,2095,2
|
|
20241122,130100,17310190,2095,2095,2095,2095,0
|
|
20241122,130000,17310190,2095,2095,2095,2095,0
|
|
20241122,125900,17310190,2095,2095,2095,2095,0
|
|
20241122,125800,17310190,2095,2095,2095,2095,0
|
|
20241122,125700,17310190,2095,2095,2095,2095,0
|
|
20241122,125600,17310190,2095,2095,2095,2095,0
|
|
20241122,125500,17310190,2095,2095,2095,2095,0
|
|
20241122,125400,17310190,2095,2095,2095,2095,0
|
|
20241122,125300,17310190,2095,2095,2095,2095,0
|
|
20241122,125200,17310190,2095,2095,2095,2095,0
|
|
20241122,125100,17310190,2095,2095,2095,2095,0
|
|
20241122,125000,17310190,2095,2095,2095,2095,40
|
|
20241122,124900,17226390,2100,2100,2100,2100,0
|
|
20241122,124800,17226390,2100,2100,2100,2100,1
|
|
20241122,124700,17224290,2100,2110,2110,2100,5169
|
|
20241122,124600,6346315,2125,2125,2125,2125,0
|
|
20241122,124500,6346315,2125,2125,2125,2125,0
|
|
20241122,124400,6346315,2125,2125,2125,2125,0
|
|
20241122,124300,6346315,2125,2125,2125,2125,0
|
|
20241122,124200,6346315,2125,2125,2125,2125,0
|
|
20241122,124100,6346315,2125,2125,2125,2125,0
|
|
20241122,124000,6346315,2125,2125,2125,2125,0
|
|
20241122,123900,6346315,2125,2125,2125,2125,0
|
|
20241122,123800,6346315,2125,2125,2125,2125,0
|
|
20241122,123700,6346315,2125,2125,2125,2125,0
|
|
20241122,123600,6346315,2125,2125,2125,2125,0
|
|
20241122,123500,6346315,2125,2125,2125,2125,0
|
|
20241122,123400,6346315,2125,2125,2125,2125,0
|
|
20241122,123300,6346315,2125,2120,2125,2120,2
|
|
20241122,123200,6342070,2105,2105,2105,2105,0
|
|
20241122,123100,6342070,2105,2105,2105,2105,0
|
|
20241122,123000,6342070,2105,2105,2105,2105,0
|
|
20241122,122900,6342070,2105,2105,2105,2105,0
|
|
20241122,122800,6342070,2105,2105,2105,2105,0
|
|
20241122,122700,6342070,2105,2105,2105,2105,0
|
|
20241122,122600,6342070,2105,2105,2105,2105,0
|
|
20241122,122500,6342070,2105,2105,2105,2105,1
|
|
20241122,122400,6339965,2120,2120,2120,2120,0
|
|
20241122,122300,6339965,2120,2120,2120,2120,0
|
|
20241122,122200,6339965,2120,2120,2120,2120,0
|
|
20241122,122100,6339965,2120,2120,2120,2120,141
|
|
20241122,122000,6041045,2130,2130,2130,2130,0
|
|
20241122,121900,6041045,2130,2130,2130,2130,0
|
|
20241122,121800,6041045,2130,2130,2130,2130,0
|
|
20241122,121700,6041045,2130,2130,2130,2130,0
|
|
20241122,121600,6041045,2130,2130,2130,2130,0
|
|
20241122,121500,6041045,2130,2130,2130,2130,0
|
|
20241122,121400,6041045,2130,2130,2130,2130,0
|
|
20241122,121300,6041045,2130,2130,2130,2130,0
|
|
20241122,121200,6041045,2130,2130,2130,2130,0
|
|
20241122,121100,6041045,2130,2130,2130,2130,0
|
|
20241122,121000,6041045,2130,2130,2130,2130,0
|
|
20241122,120900,6041045,2130,2130,2130,2130,0
|
|
20241122,120800,6041045,2130,2130,2130,2130,0
|
|
20241122,120700,6041045,2130,2130,2130,2130,0
|
|
20241122,120600,6041045,2130,2130,2130,2130,0
|
|
20241122,120500,6041045,2130,2130,2130,2130,0
|
|
20241122,120400,6041045,2130,2130,2130,2130,0
|
|
20241122,120300,6041045,2130,2130,2130,2130,0
|
|
20241122,120200,6041045,2130,2130,2130,2130,0
|
|
20241122,120100,6041045,2130,2130,2130,2130,0
|
|
20241122,120000,6041045,2130,2130,2130,2130,0
|
|
20241122,115900,6041045,2130,2130,2130,2130,9
|
|
20241122,115800,6021875,2130,2130,2130,2130,0
|
|
20241122,115700,6021875,2130,2130,2130,2130,0
|
|
20241122,115600,6021875,2130,2130,2130,2130,0
|
|
20241122,115500,6021875,2130,2130,2130,2130,0
|
|
20241122,115400,6021875,2130,2130,2130,2130,0
|
|
20241122,115300,6021875,2130,2130,2130,2130,0
|
|
20241122,115200,6021875,2130,2130,2130,2130,0
|
|
20241122,115100,6021875,2130,2130,2130,2130,0
|
|
20241122,115000,6021875,2130,2130,2130,2130,0
|
|
20241122,114900,6021875,2130,2130,2130,2130,0
|
|
20241122,114800,6021875,2130,2130,2130,2130,0
|
|
20241122,114700,6021875,2130,2130,2130,2130,0
|
|
20241122,114600,6021875,2130,2130,2130,2130,0
|
|
20241122,114500,6021875,2130,2130,2130,2130,0
|
|
20241122,114400,6021875,2130,2130,2130,2130,0
|
|
20241122,114300,6021875,2130,2130,2130,2130,0
|
|
20241122,114200,6021875,2130,2130,2130,2130,0
|
|
20241122,114100,6021875,2130,2130,2130,2130,0
|
|
20241122,114000,6021875,2130,2130,2130,2130,0
|
|
20241122,113900,6021875,2130,2130,2130,2130,0
|
|
20241122,113800,6021875,2130,2130,2130,2130,0
|
|
20241122,113700,6021875,2130,2130,2130,2130,0
|
|
20241122,113600,6021875,2130,2130,2130,2130,0
|
|
20241122,113500,6021875,2130,2130,2130,2130,0
|
|
20241122,113400,6021875,2130,2130,2130,2130,0
|
|
20241122,113300,6021875,2130,2130,2130,2130,0
|
|
20241122,113200,6021875,2130,2130,2130,2130,0
|
|
20241122,113100,6021875,2130,2130,2130,2130,0
|
|
20241122,113000,6021875,2130,2130,2130,2130,0
|
|
20241122,112900,6021875,2130,2130,2130,2130,0
|
|
20241122,112800,6021875,2130,2130,2130,2130,0
|
|
20241122,112700,6021875,2130,2130,2130,2130,0
|
|
20241122,112600,6021875,2130,2130,2130,2130,0
|
|
20241122,112500,6021875,2130,2130,2130,2130,0
|
|
20241122,112400,6021875,2130,2130,2130,2130,0
|
|
20241122,112300,6021875,2130,2130,2130,2130,0
|
|
20241122,112200,6021875,2130,2130,2130,2130,0
|
|
20241122,112100,6021875,2130,2095,2130,2095,2
|
|
20241122,112000,6017650,2090,2090,2090,2090,0
|
|
20241122,111900,6017650,2090,2140,2140,2090,573
|
|
20241122,111800,4814605,2140,2140,2140,2140,0
|
|
20241122,111700,4814605,2140,2140,2140,2140,86
|
|
20241122,111600,4630565,2140,2140,2140,2140,0
|
|
20241122,111500,4630565,2140,2140,2140,2140,0
|
|
20241122,111400,4630565,2140,2140,2140,2140,0
|
|
20241122,111300,4630565,2140,2140,2140,2140,0
|
|
20241122,111200,4630565,2140,2140,2140,2140,0
|
|
20241122,111100,4630565,2140,2140,2140,2140,0
|
|
20241122,111000,4630565,2140,2140,2140,2140,0
|
|
20241122,110900,4630565,2140,2140,2140,2140,0
|
|
20241122,110800,4630565,2140,2140,2140,2140,0
|
|
20241122,110700,4630565,2140,2140,2140,2140,0
|
|
20241122,110600,4630565,2140,2140,2140,2140,0
|
|
20241122,110500,4630565,2140,2140,2140,2140,0
|
|
20241122,110400,4630565,2140,2140,2140,2140,0
|
|
20241122,110300,4630565,2140,2140,2140,2140,0
|
|
20241122,110200,4630565,2140,2140,2140,2140,1
|
|
20241122,110100,4628425,2140,2140,2140,2140,0
|
|
20241122,110000,4628425,2140,2140,2140,2140,0
|
|
20241122,105900,4628425,2140,2140,2140,2140,0
|
|
20241122,105800,4628425,2140,2140,2140,2140,0
|
|
20241122,105700,4628425,2140,2140,2140,2140,0
|
|
20241122,105600,4628425,2140,2140,2140,2140,0
|
|
20241122,105500,4628425,2140,2140,2140,2140,0
|
|
20241122,105400,4628425,2140,2140,2140,2140,0
|
|
20241122,105300,4628425,2140,2140,2140,2140,0
|
|
20241122,105200,4628425,2140,2140,2140,2140,10
|
|
20241122,105100,4607025,2140,2140,2140,2140,0
|
|
20241122,105000,4607025,2140,2140,2140,2140,0
|
|
20241122,104900,4607025,2140,2140,2140,2140,0
|
|
20241122,104800,4607025,2140,2140,2140,2140,0
|
|
20241122,104700,4607025,2140,2140,2140,2140,0
|
|
20241122,104600,4607025,2140,2140,2140,2140,0
|
|
20241122,104500,4607025,2140,2140,2140,2140,0
|
|
20241122,104400,4607025,2140,2140,2140,2140,0
|
|
20241122,104300,4607025,2140,2140,2140,2140,0
|
|
20241122,104200,4607025,2140,2140,2140,2140,0
|
|
20241122,104100,4607025,2140,2140,2140,2140,0
|
|
20241122,104000,4607025,2140,2140,2140,2140,0
|
|
20241122,103900,4607025,2140,2140,2140,2140,0
|
|
20241122,103800,4607025,2140,2140,2140,2140,0
|
|
20241122,103700,4607025,2140,2140,2140,2140,0
|
|
20241122,103600,4607025,2140,2140,2140,2140,0
|
|
20241122,103500,4607025,2140,2140,2140,2140,0
|
|
20241122,103400,4607025,2140,2140,2140,2140,0
|
|
20241122,103300,4607025,2140,2140,2140,2140,0
|
|
20241122,103200,4607025,2140,2140,2140,2140,0
|
|
20241122,103100,4607025,2140,2140,2140,2140,0
|
|
20241122,103000,4607025,2140,2140,2140,2140,0
|
|
20241122,102900,4607025,2140,2140,2140,2140,0
|
|
20241122,102800,4607025,2140,2140,2140,2140,0
|
|
20241122,102700,4607025,2140,2140,2140,2140,0
|
|
20241122,102600,4607025,2140,2140,2140,2140,0
|
|
20241122,102500,4607025,2140,2140,2140,2140,0
|
|
20241122,102400,4607025,2140,2140,2140,2140,0
|
|
20241122,102300,4607025,2140,2140,2140,2140,0
|
|
20241122,102200,4607025,2140,2140,2140,2140,0
|
|
20241122,102100,4607025,2140,2140,2140,2140,0
|
|
20241122,102000,4607025,2140,2140,2140,2140,0
|
|
20241122,101900,4607025,2140,2140,2140,2140,0
|
|
20241122,101800,4607025,2140,2140,2140,2140,0
|
|
20241122,101700,4607025,2140,2140,2140,2140,0
|
|
20241122,101600,4607025,2140,2140,2140,2140,0
|
|
20241122,101500,4607025,2140,2140,2140,2140,0
|
|
20241122,101400,4607025,2140,2140,2140,2140,0
|
|
20241122,101300,4607025,2140,2140,2140,2140,1
|
|
20241122,101200,4604885,2140,2140,2140,2140,0
|
|
20241122,101100,4604885,2140,2140,2140,2140,0
|
|
20241122,101000,4604885,2140,2140,2140,2140,0
|
|
20241122,100900,4604885,2140,2140,2140,2140,31
|
|
20241122,100800,4538545,2140,2140,2140,2140,5
|
|
20241122,100700,4527845,2140,2145,2145,2140,54
|
|
20241122,100600,4412040,2140,2140,2140,2140,0
|
|
20241122,100500,4412040,2140,2140,2140,2140,0
|
|
20241122,100400,4412040,2140,2140,2140,2140,0
|
|
20241122,100300,4412040,2140,2140,2140,2140,1
|
|
20241122,100200,4409900,2140,2140,2140,2140,1
|
|
20241122,100100,4407760,2140,2140,2140,2140,0
|
|
20241122,100000,4407760,2140,2140,2140,2140,57
|
|
20241122,095900,4285780,2140,2135,2140,2135,10
|
|
20241122,095800,4264410,2145,2145,2145,2145,0
|
|
20241122,095700,4264410,2145,2145,2145,2145,0
|
|
20241122,095600,4264410,2145,2145,2145,2145,0
|
|
20241122,095500,4264410,2145,2145,2145,2145,0
|
|
20241122,095400,4264410,2145,2145,2145,2145,0
|
|
20241122,095300,4264410,2145,2145,2145,2145,0
|
|
20241122,095200,4264410,2145,2125,2145,2125,10
|
|
20241122,095100,4243140,2090,2090,2090,2090,0
|
|
20241122,095000,4243140,2090,2090,2090,2090,0
|
|
20241122,094900,4243140,2090,2090,2090,2090,154
|
|
20241122,094800,3921280,2090,2090,2090,2090,100
|
|
20241122,094700,3712280,2090,2100,2100,2090,150
|
|
20241122,094600,3398650,2100,2100,2100,2100,0
|
|
20241122,094500,3398650,2100,2120,2120,2100,1000
|
|
20241122,094400,1296535,2150,2150,2150,2150,0
|
|
20241122,094300,1296535,2150,2150,2150,2150,0
|
|
20241122,094200,1296535,2150,2150,2150,2150,0
|
|
20241122,094100,1296535,2150,2150,2150,2150,1
|
|
20241122,094000,1294385,2120,2120,2120,2120,0
|
|
20241122,093900,1294385,2120,2120,2120,2120,0
|
|
20241122,093800,1294385,2120,2120,2120,2120,0
|
|
20241122,093700,1294385,2120,2120,2120,2120,50
|
|
20241122,093600,1188385,2150,2150,2150,2150,0
|
|
20241122,093500,1188385,2150,2150,2150,2150,0
|
|
20241122,093400,1188385,2150,2150,2150,2150,0
|
|
20241122,093300,1188385,2150,2150,2150,2150,0
|
|
20241122,093200,1188385,2150,2150,2150,2150,0
|
|
20241122,093100,1188385,2150,2150,2150,2150,1
|
|
20241122,093000,1186235,2150,2150,2150,2150,0
|
|
20241122,092900,1186235,2150,2150,2150,2150,0
|
|
20241122,092800,1186235,2150,2150,2150,2150,0
|
|
20241122,092700,1186235,2150,2150,2150,2150,0
|
|
20241122,092600,1186235,2150,2150,2150,2150,0
|
|
20241122,092500,1186235,2150,2150,2150,2150,1
|
|
20241122,092400,1184085,2150,2150,2150,2150,0
|
|
20241122,092300,1184085,2150,2150,2150,2150,0
|
|
20241122,092200,1184085,2150,2150,2150,2150,0
|
|
20241122,092100,1184085,2150,2150,2150,2150,0
|
|
20241122,092000,1184085,2150,2150,2150,2150,0
|
|
20241122,091900,1184085,2150,2150,2150,2150,0
|
|
20241122,091800,1184085,2150,2150,2150,2150,100
|
|
20241122,091700,969085,2150,2150,2150,2150,1
|
|
20241122,091600,966935,2150,2150,2150,2150,0
|
|
20241122,091500,966935,2150,2120,2150,2120,401
|
|
20241122,091400,116785,2120,2120,2120,2120,1
|
|
20241122,091300,114665,2120,2120,2120,2120,30
|
|
20241122,091200,51065,2125,2125,2125,2125,0
|
|
20241122,091100,51065,2125,2125,2125,2125,0
|
|
20241122,091000,51065,2125,2125,2125,2125,1
|
|
20241122,090900,48940,2160,2160,2160,2160,0
|
|
20241122,090800,48940,2160,2160,2160,2160,1
|
|
20241122,090700,46780,2125,2125,2125,2125,0
|
|
20241122,090600,46780,2125,2125,2125,2125,0
|
|
20241122,090500,46780,2125,2125,2125,2125,20
|
|
20241122,090400,4280,2160,2160,2160,2160,0
|
|
20241122,090300,4280,2160,2160,2160,2160,1
|
|
20241122,090200,2120,2120,2120,2120,2120,0
|
|
20241122,090100,2120,2120,2120,2120,2120,0
|
|
20241122,090000,2120,2120,2120,2120,2120,1
|