622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191900,85866920,2350,2350,2350,2350,2340
|
|
20241122,191800,85866920,2350,2350,2350,2350,0
|
|
20241122,191700,85866920,2350,2350,2350,2350,0
|
|
20241122,191600,85866920,2350,2350,2350,2350,0
|
|
20241122,191500,85866920,2350,2350,2350,2350,0
|
|
20241122,191400,85866920,2350,2350,2350,2350,0
|
|
20241122,191300,85866920,2350,2350,2350,2350,0
|
|
20241122,191200,85866920,2350,2350,2350,2350,0
|
|
20241122,191100,85866920,2350,2350,2350,2350,0
|
|
20241122,191000,85866920,2350,2350,2350,2350,0
|
|
20241122,190900,85866920,2350,2350,2350,2350,0
|
|
20241122,190800,85866920,2350,2350,2350,2350,0
|
|
20241122,190700,85866920,2350,2350,2350,2350,0
|
|
20241122,190600,85866920,2350,2350,2350,2350,0
|
|
20241122,190500,85866920,2350,2350,2350,2350,0
|
|
20241122,190400,85866920,2350,2350,2350,2350,0
|
|
20241122,190300,85866920,2350,2350,2350,2350,0
|
|
20241122,190200,85866920,2350,2350,2350,2350,0
|
|
20241122,190100,85866920,2350,2350,2350,2350,0
|
|
20241122,190000,85866920,2350,2350,2350,2350,0
|
|
20241122,185900,85866920,2350,2350,2350,2350,0
|
|
20241122,185800,85866920,2350,2350,2350,2350,0
|
|
20241122,185700,85866920,2350,2350,2350,2350,0
|
|
20241122,185600,85866920,2350,2350,2350,2350,0
|
|
20241122,185500,85866920,2350,2350,2350,2350,0
|
|
20241122,185400,85866920,2350,2350,2350,2350,0
|
|
20241122,185300,85866920,2350,2350,2350,2350,0
|
|
20241122,185200,85866920,2350,2350,2350,2350,0
|
|
20241122,185100,85866920,2350,2350,2350,2350,0
|
|
20241122,185000,85866920,2350,2350,2350,2350,0
|
|
20241122,184900,85866920,2350,2350,2350,2350,2340
|
|
20241122,184800,85866920,2350,2350,2350,2350,0
|
|
20241122,184700,85866920,2350,2350,2350,2350,0
|
|
20241122,184600,85866920,2350,2350,2350,2350,0
|
|
20241122,184500,85866920,2350,2350,2350,2350,0
|
|
20241122,184400,85866920,2350,2350,2350,2350,0
|
|
20241122,184300,85866920,2350,2350,2350,2350,0
|
|
20241122,184200,85866920,2350,2350,2350,2350,0
|
|
20241122,184100,85866920,2350,2350,2350,2350,0
|
|
20241122,184000,85866920,2350,2350,2350,2350,0
|
|
20241122,183900,85866920,2350,2350,2350,2350,0
|
|
20241122,183800,85866920,2350,2350,2350,2350,0
|
|
20241122,183700,85866920,2350,2350,2350,2350,0
|
|
20241122,183600,85866920,2350,2350,2350,2350,0
|
|
20241122,183500,85866920,2350,2350,2350,2350,0
|
|
20241122,183400,85866920,2350,2350,2350,2350,0
|
|
20241122,183300,85866920,2350,2350,2350,2350,0
|
|
20241122,183200,85866920,2350,2350,2350,2350,0
|
|
20241122,183100,85866920,2350,2350,2350,2350,0
|
|
20241122,183000,85866920,2350,2350,2350,2350,0
|
|
20241122,182900,85866920,2350,2350,2350,2350,0
|
|
20241122,182800,85866920,2350,2350,2350,2350,0
|
|
20241122,182700,85866920,2350,2350,2350,2350,0
|
|
20241122,182600,85866920,2350,2350,2350,2350,0
|
|
20241122,182500,85866920,2350,2350,2350,2350,0
|
|
20241122,182400,85866920,2350,2350,2350,2350,0
|
|
20241122,182300,85866920,2350,2350,2350,2350,0
|
|
20241122,182200,85866920,2350,2350,2350,2350,0
|
|
20241122,182100,85866920,2350,2350,2350,2350,0
|
|
20241122,182000,85866920,2350,2350,2350,2350,0
|
|
20241122,181900,85866920,2350,2350,2350,2350,2340
|
|
20241122,181800,85866920,2350,2350,2350,2350,0
|
|
20241122,181700,85866920,2350,2350,2350,2350,0
|
|
20241122,181600,85866920,2350,2350,2350,2350,0
|
|
20241122,181500,85866920,2350,2350,2350,2350,0
|
|
20241122,181400,85866920,2350,2350,2350,2350,0
|
|
20241122,181300,85866920,2350,2350,2350,2350,0
|
|
20241122,181200,85866920,2350,2350,2350,2350,0
|
|
20241122,181100,85866920,2350,2350,2350,2350,0
|
|
20241122,181000,85866920,2350,2350,2350,2350,0
|
|
20241122,180900,85866920,2350,2350,2350,2350,0
|
|
20241122,180800,85866920,2350,2350,2350,2350,0
|
|
20241122,180700,85866920,2350,2350,2350,2350,0
|
|
20241122,180600,85866920,2350,2350,2350,2350,0
|
|
20241122,180500,85866920,2350,2350,2350,2350,0
|
|
20241122,180400,85866920,2350,2350,2350,2350,0
|
|
20241122,180300,85866920,2350,2350,2350,2350,0
|
|
20241122,180200,85866920,2350,2350,2350,2350,0
|
|
20241122,180100,85866920,2350,2350,2350,2350,0
|
|
20241122,180000,85866920,2350,2350,2350,2350,0
|
|
20241122,175900,85866920,2350,2350,2350,2350,0
|
|
20241122,175800,85866920,2350,2350,2350,2350,0
|
|
20241122,175700,85866920,2350,2350,2350,2350,0
|
|
20241122,175600,85866920,2350,2350,2350,2350,0
|
|
20241122,175500,85866920,2350,2350,2350,2350,0
|
|
20241122,175400,85866920,2350,2350,2350,2350,0
|
|
20241122,175300,85866920,2350,2350,2350,2350,0
|
|
20241122,175200,85866920,2350,2350,2350,2350,0
|
|
20241122,175100,85866920,2350,2350,2350,2350,0
|
|
20241122,175000,85866920,2350,2350,2350,2350,0
|
|
20241122,174900,85866920,2350,2350,2350,2350,2340
|
|
20241122,174800,85866920,2350,2350,2350,2350,0
|
|
20241122,174700,85866920,2350,2350,2350,2350,0
|
|
20241122,174600,85866920,2350,2350,2350,2350,0
|
|
20241122,174500,85866920,2350,2350,2350,2350,0
|
|
20241122,174400,85866920,2350,2350,2350,2350,0
|
|
20241122,174300,85866920,2350,2350,2350,2350,0
|
|
20241122,174200,85866920,2350,2350,2350,2350,0
|
|
20241122,174100,85866920,2350,2350,2350,2350,0
|
|
20241122,174000,85866920,2350,2350,2350,2350,0
|
|
20241122,173900,85866920,2350,2350,2350,2350,0
|
|
20241122,173800,85866920,2350,2350,2350,2350,0
|
|
20241122,173700,85866920,2350,2350,2350,2350,0
|
|
20241122,173600,85866920,2350,2350,2350,2350,0
|
|
20241122,173500,85866920,2350,2350,2350,2350,0
|
|
20241122,173400,85866920,2350,2350,2350,2350,0
|
|
20241122,173300,85866920,2350,2350,2350,2350,0
|
|
20241122,173200,85866920,2350,2350,2350,2350,0
|
|
20241122,173100,85866920,2350,2350,2350,2350,0
|
|
20241122,173000,85866920,2350,2350,2350,2350,0
|
|
20241122,172900,85866920,2350,2350,2350,2350,0
|
|
20241122,172800,85866920,2350,2350,2350,2350,0
|
|
20241122,172700,85866920,2350,2350,2350,2350,0
|
|
20241122,172600,85866920,2350,2350,2350,2350,0
|
|
20241122,172500,85866920,2350,2350,2350,2350,0
|
|
20241122,172400,85866920,2350,2350,2350,2350,0
|
|
20241122,172300,85866920,2350,2350,2350,2350,0
|
|
20241122,172200,85866920,2350,2350,2350,2350,0
|
|
20241122,172100,85866920,2350,2350,2350,2350,0
|
|
20241122,172000,85866920,2350,2350,2350,2350,0
|
|
20241122,171900,85866920,2350,2350,2350,2350,2340
|
|
20241122,171800,85866920,2350,2350,2350,2350,0
|
|
20241122,171700,85866920,2350,2350,2350,2350,0
|
|
20241122,171600,85866920,2350,2350,2350,2350,0
|
|
20241122,171500,85866920,2350,2350,2350,2350,0
|
|
20241122,171400,85866920,2350,2350,2350,2350,0
|
|
20241122,171300,85866920,2350,2350,2350,2350,0
|
|
20241122,171200,85866920,2350,2350,2350,2350,0
|
|
20241122,171100,85866920,2350,2350,2350,2350,0
|
|
20241122,171000,85866920,2350,2350,2350,2350,0
|
|
20241122,170900,85866920,2350,2350,2350,2350,0
|
|
20241122,170800,85866920,2350,2350,2350,2350,0
|
|
20241122,170700,85866920,2350,2350,2350,2350,0
|
|
20241122,170600,85866920,2350,2350,2350,2350,0
|
|
20241122,170500,85866920,2350,2350,2350,2350,0
|
|
20241122,170400,85866920,2350,2350,2350,2350,0
|
|
20241122,170300,85866920,2350,2350,2350,2350,0
|
|
20241122,170200,85866920,2350,2350,2350,2350,0
|
|
20241122,170100,85866920,2350,2350,2350,2350,0
|
|
20241122,170000,85866920,2350,2350,2350,2350,0
|
|
20241122,165900,85866920,2350,2350,2350,2350,0
|
|
20241122,165800,85866920,2350,2350,2350,2350,0
|
|
20241122,165700,85866920,2350,2350,2350,2350,0
|
|
20241122,165600,85866920,2350,2350,2350,2350,0
|
|
20241122,165500,85866920,2350,2350,2350,2350,0
|
|
20241122,165400,85866920,2350,2350,2350,2350,0
|
|
20241122,165300,85866920,2350,2350,2350,2350,0
|
|
20241122,165200,85866920,2350,2350,2350,2350,0
|
|
20241122,165100,85866920,2350,2350,2350,2350,0
|
|
20241122,165000,85866920,2350,2350,2350,2350,0
|
|
20241122,164900,85866920,2350,2350,2350,2350,2340
|
|
20241122,164800,85866920,2350,2350,2350,2350,0
|
|
20241122,164700,85866920,2350,2350,2350,2350,0
|
|
20241122,164600,85866920,2350,2350,2350,2350,0
|
|
20241122,164500,85866920,2350,2350,2350,2350,0
|
|
20241122,164400,85866920,2350,2350,2350,2350,0
|
|
20241122,164300,85866920,2350,2350,2350,2350,0
|
|
20241122,164200,85866920,2350,2350,2350,2350,0
|
|
20241122,164100,85866920,2350,2350,2350,2350,0
|
|
20241122,164000,85866920,2350,2350,2350,2350,0
|
|
20241122,163900,85866920,2350,2350,2350,2350,0
|
|
20241122,163800,85866920,2350,2350,2350,2350,0
|
|
20241122,163700,85866920,2350,2350,2350,2350,0
|
|
20241122,163600,85866920,2350,2350,2350,2350,0
|
|
20241122,163500,85866920,2350,2350,2350,2350,0
|
|
20241122,163400,85866920,2350,2350,2350,2350,0
|
|
20241122,163300,85866920,2350,2350,2350,2350,0
|
|
20241122,163200,85866920,2350,2350,2350,2350,0
|
|
20241122,163100,85866920,2350,2350,2350,2350,0
|
|
20241122,163000,85866920,2350,2350,2350,2350,0
|
|
20241122,162900,85866920,2350,2350,2350,2350,0
|
|
20241122,162800,85866920,2350,2350,2350,2350,0
|
|
20241122,162700,85866920,2350,2350,2350,2350,0
|
|
20241122,162600,85866920,2350,2350,2350,2350,0
|
|
20241122,162500,85866920,2350,2350,2350,2350,0
|
|
20241122,162400,85866920,2350,2350,2350,2350,0
|
|
20241122,162300,85866920,2350,2350,2350,2350,0
|
|
20241122,162200,85866920,2350,2350,2350,2350,0
|
|
20241122,162100,85866920,2350,2350,2350,2350,0
|
|
20241122,162000,85866920,2350,2350,2350,2350,0
|
|
20241122,161900,85866920,2350,2350,2350,2350,2340
|
|
20241122,161800,85866920,2350,2350,2350,2350,0
|
|
20241122,161700,85866920,2350,2350,2350,2350,0
|
|
20241122,161600,85866920,2350,2350,2350,2350,0
|
|
20241122,161500,85866920,2350,2350,2350,2350,0
|
|
20241122,161400,85866920,2350,2350,2350,2350,0
|
|
20241122,161300,85866920,2350,2350,2350,2350,0
|
|
20241122,161200,85866920,2350,2350,2350,2350,0
|
|
20241122,161100,85866920,2350,2350,2350,2350,0
|
|
20241122,161000,85866920,2350,2350,2350,2350,0
|
|
20241122,160900,85866920,2350,2350,2350,2350,0
|
|
20241122,160800,85866920,2350,2350,2350,2350,0
|
|
20241122,160700,85866920,2350,2350,2350,2350,0
|
|
20241122,160600,85866920,2350,2350,2350,2350,0
|
|
20241122,160500,85866920,2350,2350,2350,2350,0
|
|
20241122,160400,85866920,2350,2350,2350,2350,0
|
|
20241122,160300,85866920,2350,2350,2350,2350,0
|
|
20241122,160200,85866920,2350,2350,2350,2350,0
|
|
20241122,160100,85866920,2350,2350,2350,2350,0
|
|
20241122,160000,85866920,2350,2350,2350,2350,0
|
|
20241122,155900,85866920,2350,2350,2350,2350,0
|
|
20241122,155800,85866920,2350,2350,2350,2350,0
|
|
20241122,155700,85866920,2350,2350,2350,2350,0
|
|
20241122,155600,85866920,2350,2350,2350,2350,0
|
|
20241122,155500,85866920,2350,2350,2350,2350,0
|
|
20241122,155400,85866920,2350,2350,2350,2350,0
|
|
20241122,155300,85866920,2350,2350,2350,2350,0
|
|
20241122,155200,85866920,2350,2350,2350,2350,0
|
|
20241122,155100,85866920,2350,2350,2350,2350,0
|
|
20241122,155000,85866920,2350,2350,2350,2350,0
|
|
20241122,154900,85866920,2350,2350,2350,2350,2340
|
|
20241122,154800,85866920,2350,2350,2350,2350,0
|
|
20241122,154700,85866920,2350,2350,2350,2350,0
|
|
20241122,154600,85866920,2350,2350,2350,2350,0
|
|
20241122,154500,85866920,2350,2350,2350,2350,0
|
|
20241122,154400,85866920,2350,2350,2350,2350,0
|
|
20241122,154300,85866920,2350,2350,2350,2350,0
|
|
20241122,154200,85866920,2350,2350,2350,2350,0
|
|
20241122,154100,85866920,2350,2350,2350,2350,0
|
|
20241122,154000,85866920,2350,2350,2350,2350,0
|
|
20241122,153900,85866920,2350,2350,2350,2350,0
|
|
20241122,153800,85866920,2350,2350,2350,2350,0
|
|
20241122,153700,85866920,2350,2350,2350,2350,0
|
|
20241122,153600,85866920,2350,2350,2350,2350,0
|
|
20241122,153500,85866920,2350,2350,2350,2350,0
|
|
20241122,153400,85866920,2350,2350,2350,2350,0
|
|
20241122,153300,85866920,2350,2350,2350,2350,0
|
|
20241122,153200,85866920,2350,2350,2350,2350,0
|
|
20241122,153100,85866920,2350,2350,2350,2350,0
|
|
20241122,153000,85866920,2350,2350,2350,2350,2340
|
|
20241122,152900,80367920,2375,2375,2375,2375,0
|
|
20241122,152800,80367920,2375,2375,2375,2375,0
|
|
20241122,152700,80367920,2375,2375,2375,2375,0
|
|
20241122,152600,80367920,2375,2375,2375,2375,0
|
|
20241122,152500,80367920,2375,2375,2375,2375,0
|
|
20241122,152400,80367920,2375,2375,2375,2375,0
|
|
20241122,152300,80367920,2375,2375,2375,2375,0
|
|
20241122,152200,80367920,2375,2375,2375,2375,0
|
|
20241122,152100,80367920,2375,2375,2375,2375,0
|
|
20241122,152000,80367920,2375,2375,2375,2375,0
|
|
20241122,151900,80367920,2375,2370,2375,2370,21
|
|
20241122,151800,80318145,2365,2365,2365,2365,11
|
|
20241122,151700,80292130,2365,2365,2365,2365,0
|
|
20241122,151600,80292130,2365,2365,2365,2365,10
|
|
20241122,151500,80268480,2370,2370,2370,2370,1
|
|
20241122,151400,80266110,2370,2370,2370,2370,219
|
|
20241122,151300,79747080,2370,2370,2370,2370,0
|
|
20241122,151200,79747080,2370,2370,2370,2370,0
|
|
20241122,151100,79747080,2370,2370,2370,2370,1
|
|
20241122,151000,79744710,2375,2375,2375,2375,0
|
|
20241122,150900,79744710,2375,2375,2375,2375,0
|
|
20241122,150800,79744710,2375,2375,2375,2375,0
|
|
20241122,150700,79744710,2375,2375,2375,2375,0
|
|
20241122,150600,79744710,2375,2375,2375,2375,1
|
|
20241122,150500,79742335,2360,2370,2370,2360,592
|
|
20241122,150400,78342015,2370,2365,2370,2365,11
|
|
20241122,150300,78315995,2365,2365,2365,2365,10
|
|
20241122,150200,78292345,2370,2370,2370,2370,1057
|
|
20241122,150100,75787255,2365,2360,2365,2360,809
|
|
20241122,150000,73874020,2360,2360,2360,2360,0
|
|
20241122,145900,73874020,2360,2360,2360,2360,444
|
|
20241122,145800,72826180,2360,2355,2360,2355,30
|
|
20241122,145700,72755515,2355,2355,2355,2355,137
|
|
20241122,145600,72432880,2360,2360,2360,2360,0
|
|
20241122,145500,72432880,2360,2360,2360,2360,0
|
|
20241122,145400,72432880,2360,2360,2360,2360,42
|
|
20241122,145300,72333760,2360,2360,2360,2360,0
|
|
20241122,145200,72333760,2360,2360,2360,2360,0
|
|
20241122,145100,72333760,2360,2360,2360,2360,0
|
|
20241122,145000,72333760,2360,2360,2360,2360,0
|
|
20241122,144900,72333760,2360,2360,2360,2360,0
|
|
20241122,144800,72333760,2360,2360,2360,2360,0
|
|
20241122,144700,72333760,2360,2360,2360,2360,1
|
|
20241122,144600,72331400,2350,2350,2350,2350,658
|
|
20241122,144500,70785100,2360,2360,2360,2360,1
|
|
20241122,144400,70782740,2350,2350,2350,2350,0
|
|
20241122,144300,70782740,2350,2360,2360,2350,116
|
|
20241122,144200,70510120,2360,2360,2360,2360,0
|
|
20241122,144100,70510120,2360,2360,2360,2360,0
|
|
20241122,144000,70510120,2360,2360,2360,2360,0
|
|
20241122,143900,70510120,2360,2360,2360,2360,0
|
|
20241122,143800,70510120,2360,2360,2360,2360,0
|
|
20241122,143700,70510120,2360,2360,2360,2360,0
|
|
20241122,143600,70510120,2360,2360,2360,2360,0
|
|
20241122,143500,70510120,2360,2360,2360,2360,0
|
|
20241122,143400,70510120,2360,2360,2360,2360,100
|
|
20241122,143300,70274120,2365,2365,2365,2365,0
|
|
20241122,143200,70274120,2365,2365,2365,2365,0
|
|
20241122,143100,70274120,2365,2365,2365,2365,0
|
|
20241122,143000,70274120,2365,2365,2365,2365,0
|
|
20241122,142900,70274120,2365,2365,2365,2365,0
|
|
20241122,142800,70274120,2365,2365,2365,2365,0
|
|
20241122,142700,70274120,2365,2365,2365,2365,1
|
|
20241122,142600,70271755,2350,2350,2350,2350,0
|
|
20241122,142500,70271755,2350,2350,2350,2350,0
|
|
20241122,142400,70271755,2350,2350,2350,2350,0
|
|
20241122,142300,70271755,2350,2355,2355,2350,2000
|
|
20241122,142200,65570885,2355,2355,2355,2355,1724
|
|
20241122,142100,61510865,2355,2355,2355,2355,25
|
|
20241122,142000,61451990,2360,2360,2360,2360,0
|
|
20241122,141900,61451990,2360,2360,2360,2360,85
|
|
20241122,141800,61251390,2370,2370,2370,2370,0
|
|
20241122,141700,61251390,2370,2370,2370,2370,0
|
|
20241122,141600,61251390,2370,2370,2370,2370,0
|
|
20241122,141500,61251390,2370,2370,2370,2370,0
|
|
20241122,141400,61251390,2370,2370,2370,2370,0
|
|
20241122,141300,61251390,2370,2370,2370,2370,0
|
|
20241122,141200,61251390,2370,2370,2370,2370,0
|
|
20241122,141100,61251390,2370,2370,2370,2370,0
|
|
20241122,141000,61251390,2370,2370,2370,2370,0
|
|
20241122,140900,61251390,2370,2370,2370,2370,0
|
|
20241122,140800,61251390,2370,2370,2370,2370,0
|
|
20241122,140700,61251390,2370,2370,2370,2370,0
|
|
20241122,140600,61251390,2370,2370,2370,2370,0
|
|
20241122,140500,61251390,2370,2370,2370,2370,1
|
|
20241122,140400,61249020,2360,2360,2360,2360,488
|
|
20241122,140300,60097340,2360,2360,2360,2360,3169
|
|
20241122,140200,52618500,2365,2365,2365,2365,0
|
|
20241122,140100,52618500,2365,2365,2365,2365,0
|
|
20241122,140000,52618500,2365,2365,2365,2365,30
|
|
20241122,135900,52547550,2370,2370,2370,2370,0
|
|
20241122,135800,52547550,2370,2370,2370,2370,0
|
|
20241122,135700,52547550,2370,2370,2370,2370,0
|
|
20241122,135600,52547550,2370,2370,2370,2370,0
|
|
20241122,135500,52547550,2370,2370,2370,2370,2
|
|
20241122,135400,52542810,2360,2360,2360,2360,0
|
|
20241122,135300,52542810,2360,2365,2365,2360,21
|
|
20241122,135200,52493225,2360,2360,2360,2360,21
|
|
20241122,135100,52443665,2360,2360,2360,2360,0
|
|
20241122,135000,52443665,2360,2360,2360,2360,0
|
|
20241122,134900,52443665,2360,2360,2360,2360,150
|
|
20241122,134800,52089665,2370,2370,2370,2370,0
|
|
20241122,134700,52089665,2370,2370,2370,2370,0
|
|
20241122,134600,52089665,2370,2370,2370,2370,0
|
|
20241122,134500,52089665,2370,2360,2370,2360,3
|
|
20241122,134400,52082575,2360,2360,2360,2360,500
|
|
20241122,134300,50902575,2365,2365,2365,2365,0
|
|
20241122,134200,50902575,2365,2365,2365,2365,0
|
|
20241122,134100,50902575,2365,2365,2365,2365,231
|
|
20241122,134000,50356260,2370,2370,2370,2370,0
|
|
20241122,133900,50356260,2370,2370,2370,2370,10
|
|
20241122,133800,50332560,2370,2370,2370,2370,0
|
|
20241122,133700,50332560,2370,2370,2370,2370,0
|
|
20241122,133600,50332560,2370,2370,2370,2370,11
|
|
20241122,133500,50306490,2380,2380,2380,2380,0
|
|
20241122,133400,50306490,2380,2380,2380,2380,0
|
|
20241122,133300,50306490,2380,2380,2380,2380,0
|
|
20241122,133200,50306490,2380,2380,2380,2380,0
|
|
20241122,133100,50306490,2380,2380,2380,2380,0
|
|
20241122,133000,50306490,2380,2380,2380,2380,0
|
|
20241122,132900,50306490,2380,2380,2380,2380,0
|
|
20241122,132800,50306490,2380,2380,2380,2380,0
|
|
20241122,132700,50306490,2380,2380,2380,2380,0
|
|
20241122,132600,50306490,2380,2380,2380,2380,0
|
|
20241122,132500,50306490,2380,2380,2380,2380,0
|
|
20241122,132400,50306490,2380,2380,2380,2380,1
|
|
20241122,132300,50304110,2365,2365,2365,2365,0
|
|
20241122,132200,50304110,2365,2365,2365,2365,0
|
|
20241122,132100,50304110,2365,2365,2365,2365,0
|
|
20241122,132000,50304110,2365,2365,2365,2365,0
|
|
20241122,131900,50304110,2365,2365,2365,2365,0
|
|
20241122,131800,50304110,2365,2365,2365,2365,0
|
|
20241122,131700,50304110,2365,2365,2365,2365,0
|
|
20241122,131600,50304110,2365,2365,2365,2365,0
|
|
20241122,131500,50304110,2365,2365,2365,2365,0
|
|
20241122,131400,50304110,2365,2365,2365,2365,0
|
|
20241122,131300,50304110,2365,2365,2365,2365,0
|
|
20241122,131200,50304110,2365,2365,2365,2365,0
|
|
20241122,131100,50304110,2365,2365,2365,2365,0
|
|
20241122,131000,50304110,2365,2365,2365,2365,0
|
|
20241122,130900,50304110,2365,2365,2365,2365,0
|
|
20241122,130800,50304110,2365,2365,2365,2365,0
|
|
20241122,130700,50304110,2365,2365,2365,2365,0
|
|
20241122,130600,50304110,2365,2365,2365,2365,0
|
|
20241122,130500,50304110,2365,2365,2365,2365,33
|
|
20241122,130400,50226065,2365,2365,2365,2365,0
|
|
20241122,130300,50226065,2365,2365,2365,2365,81
|
|
20241122,130200,50034500,2365,2365,2365,2365,0
|
|
20241122,130100,50034500,2365,2365,2365,2365,0
|
|
20241122,130000,50034500,2365,2365,2365,2365,5
|
|
20241122,125900,50022675,2365,2380,2380,2365,510
|
|
20241122,125800,48816345,2380,2380,2380,2380,0
|
|
20241122,125700,48816345,2380,2380,2380,2380,0
|
|
20241122,125600,48816345,2380,2380,2380,2380,0
|
|
20241122,125500,48816345,2380,2380,2380,2380,0
|
|
20241122,125400,48816345,2380,2380,2380,2380,0
|
|
20241122,125300,48816345,2380,2380,2380,2380,0
|
|
20241122,125200,48816345,2380,2380,2380,2380,0
|
|
20241122,125100,48816345,2380,2380,2380,2380,0
|
|
20241122,125000,48816345,2380,2380,2380,2380,3
|
|
20241122,124900,48809205,2365,2370,2370,2365,76
|
|
20241122,124800,48629460,2380,2380,2380,2380,3
|
|
20241122,124700,48622320,2380,2380,2380,2380,0
|
|
20241122,124600,48622320,2380,2380,2380,2380,0
|
|
20241122,124500,48622320,2380,2380,2380,2380,0
|
|
20241122,124400,48622320,2380,2370,2380,2370,38
|
|
20241122,124300,48531970,2370,2370,2370,2370,0
|
|
20241122,124200,48531970,2370,2370,2370,2370,0
|
|
20241122,124100,48531970,2370,2370,2370,2370,0
|
|
20241122,124000,48531970,2370,2370,2370,2370,0
|
|
20241122,123900,48531970,2370,2370,2370,2370,0
|
|
20241122,123800,48531970,2370,2370,2370,2370,0
|
|
20241122,123700,48531970,2370,2370,2370,2370,0
|
|
20241122,123600,48531970,2370,2370,2370,2370,5
|
|
20241122,123500,48520120,2370,2370,2370,2370,486
|
|
20241122,123400,47368300,2380,2380,2380,2380,1
|
|
20241122,123300,47365920,2370,2370,2370,2370,0
|
|
20241122,123200,47365920,2370,2370,2370,2370,0
|
|
20241122,123100,47365920,2370,2365,2370,2365,1040
|
|
20241122,123000,44906120,2365,2365,2365,2365,5
|
|
20241122,122900,44894295,2370,2370,2370,2370,687
|
|
20241122,122800,43266105,2370,2370,2370,2370,0
|
|
20241122,122700,43266105,2370,2370,2370,2370,0
|
|
20241122,122600,43266105,2370,2370,2370,2370,0
|
|
20241122,122500,43266105,2370,2370,2370,2370,0
|
|
20241122,122400,43266105,2370,2370,2370,2370,0
|
|
20241122,122300,43266105,2370,2370,2370,2370,0
|
|
20241122,122200,43266105,2370,2370,2370,2370,0
|
|
20241122,122100,43266105,2370,2370,2370,2370,20
|
|
20241122,122000,43218705,2380,2380,2380,2380,209
|
|
20241122,121900,42721285,2385,2385,2385,2385,0
|
|
20241122,121800,42721285,2385,2385,2385,2385,0
|
|
20241122,121700,42721285,2385,2385,2385,2385,0
|
|
20241122,121600,42721285,2385,2385,2385,2385,0
|
|
20241122,121500,42721285,2385,2385,2385,2385,0
|
|
20241122,121400,42721285,2385,2385,2385,2385,0
|
|
20241122,121300,42721285,2385,2385,2385,2385,0
|
|
20241122,121200,42721285,2385,2385,2385,2385,0
|
|
20241122,121100,42721285,2385,2385,2385,2385,0
|
|
20241122,121000,42721285,2385,2385,2385,2385,1
|
|
20241122,120900,42718900,2370,2370,2370,2370,0
|
|
20241122,120800,42718900,2370,2370,2370,2370,0
|
|
20241122,120700,42718900,2370,2370,2370,2370,0
|
|
20241122,120600,42718900,2370,2370,2370,2370,0
|
|
20241122,120500,42718900,2370,2370,2370,2370,198
|
|
20241122,120400,42249640,2370,2370,2370,2370,198
|
|
20241122,120300,41780380,2370,2370,2370,2370,0
|
|
20241122,120200,41780380,2370,2370,2370,2370,10
|
|
20241122,120100,41756680,2385,2385,2385,2385,1
|
|
20241122,120000,41754295,2370,2370,2370,2370,0
|
|
20241122,115900,41754295,2370,2375,2375,2370,214
|
|
20241122,115800,41246750,2385,2385,2385,2385,7
|
|
20241122,115700,41230055,2385,2385,2385,2385,0
|
|
20241122,115600,41230055,2385,2385,2385,2385,0
|
|
20241122,115500,41230055,2385,2385,2385,2385,0
|
|
20241122,115400,41230055,2385,2385,2385,2385,0
|
|
20241122,115300,41230055,2385,2385,2385,2385,0
|
|
20241122,115200,41230055,2385,2385,2385,2385,0
|
|
20241122,115100,41230055,2385,2385,2385,2385,0
|
|
20241122,115000,41230055,2385,2385,2385,2385,0
|
|
20241122,114900,41230055,2385,2385,2385,2385,0
|
|
20241122,114800,41230055,2385,2385,2385,2385,0
|
|
20241122,114700,41230055,2385,2385,2385,2385,2
|
|
20241122,114600,41225285,2385,2385,2385,2385,0
|
|
20241122,114500,41225285,2385,2385,2385,2385,0
|
|
20241122,114400,41225285,2385,2385,2385,2385,0
|
|
20241122,114300,41225285,2385,2385,2385,2385,0
|
|
20241122,114200,41225285,2385,2385,2385,2385,0
|
|
20241122,114100,41225285,2385,2385,2385,2385,0
|
|
20241122,114000,41225285,2385,2385,2385,2385,0
|
|
20241122,113900,41225285,2385,2385,2385,2385,0
|
|
20241122,113800,41225285,2385,2385,2385,2385,0
|
|
20241122,113700,41225285,2385,2385,2385,2385,0
|
|
20241122,113600,41225285,2385,2385,2385,2385,0
|
|
20241122,113500,41225285,2385,2385,2385,2385,0
|
|
20241122,113400,41225285,2385,2380,2385,2380,2
|
|
20241122,113300,41220520,2370,2370,2370,2370,0
|
|
20241122,113200,41220520,2370,2370,2370,2370,270
|
|
20241122,113100,40580620,2375,2375,2375,2375,11
|
|
20241122,113000,40554495,2375,2375,2375,2375,9
|
|
20241122,112900,40533120,2375,2375,2375,2375,1006
|
|
20241122,112800,38143870,2375,2375,2375,2375,0
|
|
20241122,112700,38143870,2375,2375,2375,2375,0
|
|
20241122,112600,38143870,2375,2380,2380,2375,2
|
|
20241122,112500,38139115,2380,2380,2380,2380,0
|
|
20241122,112400,38139115,2380,2380,2380,2380,9
|
|
20241122,112300,38117695,2390,2390,2390,2390,0
|
|
20241122,112200,38117695,2390,2390,2390,2390,0
|
|
20241122,112100,38117695,2390,2390,2390,2390,0
|
|
20241122,112000,38117695,2390,2390,2390,2390,0
|
|
20241122,111900,38117695,2390,2390,2390,2390,0
|
|
20241122,111800,38117695,2390,2390,2390,2390,0
|
|
20241122,111700,38117695,2390,2390,2390,2390,0
|
|
20241122,111600,38117695,2390,2390,2390,2390,41
|
|
20241122,111500,38019705,2390,2390,2390,2390,0
|
|
20241122,111400,38019705,2390,2390,2390,2390,0
|
|
20241122,111300,38019705,2390,2385,2390,2385,1000
|
|
20241122,111200,35630705,2380,2380,2380,2380,0
|
|
20241122,111100,35630705,2380,2380,2380,2380,0
|
|
20241122,111000,35630705,2380,2380,2380,2380,1
|
|
20241122,110900,35628325,2390,2390,2390,2390,0
|
|
20241122,110800,35628325,2390,2390,2390,2390,0
|
|
20241122,110700,35628325,2390,2390,2390,2390,0
|
|
20241122,110600,35628325,2390,2390,2390,2390,0
|
|
20241122,110500,35628325,2390,2390,2390,2390,0
|
|
20241122,110400,35628325,2390,2390,2390,2390,0
|
|
20241122,110300,35628325,2390,2390,2390,2390,0
|
|
20241122,110200,35628325,2390,2390,2390,2390,0
|
|
20241122,110100,35628325,2390,2390,2390,2390,0
|
|
20241122,110000,35628325,2390,2390,2390,2390,0
|
|
20241122,105900,35628325,2390,2390,2390,2390,0
|
|
20241122,105800,35628325,2390,2385,2390,2385,2
|
|
20241122,105700,35623550,2375,2375,2375,2375,307
|
|
20241122,105600,34894425,2375,2375,2375,2375,0
|
|
20241122,105500,34894425,2375,2375,2375,2375,300
|
|
20241122,105400,34181925,2375,2375,2375,2375,0
|
|
20241122,105300,34181925,2375,2375,2375,2375,0
|
|
20241122,105200,34181925,2375,2375,2375,2375,0
|
|
20241122,105100,34181925,2375,2380,2380,2375,191
|
|
20241122,105000,33728090,2375,2375,2375,2375,0
|
|
20241122,104900,33728090,2375,2375,2375,2375,0
|
|
20241122,104800,33728090,2375,2375,2375,2375,0
|
|
20241122,104700,33728090,2375,2375,2375,2375,0
|
|
20241122,104600,33728090,2375,2375,2375,2375,0
|
|
20241122,104500,33728090,2375,2375,2375,2375,0
|
|
20241122,104400,33728090,2375,2375,2375,2375,0
|
|
20241122,104300,33728090,2375,2375,2375,2375,0
|
|
20241122,104200,33728090,2375,2375,2375,2375,10
|
|
20241122,104100,33704340,2375,2375,2375,2375,500
|
|
20241122,104000,32516840,2375,2375,2375,2375,0
|
|
20241122,103900,32516840,2375,2375,2375,2375,0
|
|
20241122,103800,32516840,2375,2375,2375,2375,804
|
|
20241122,103700,30607340,2375,2375,2375,2375,0
|
|
20241122,103600,30607340,2375,2375,2375,2375,0
|
|
20241122,103500,30607340,2375,2380,2380,2375,404
|
|
20241122,103400,29646570,2390,2390,2390,2390,10
|
|
20241122,103300,29622670,2390,2390,2390,2390,10
|
|
20241122,103200,29598770,2390,2390,2390,2390,13
|
|
20241122,103100,29567700,2390,2380,2390,2380,34
|
|
20241122,103000,29486770,2395,2395,2395,2395,0
|
|
20241122,102900,29486770,2395,2395,2395,2395,0
|
|
20241122,102800,29486770,2395,2395,2395,2395,0
|
|
20241122,102700,29486770,2395,2395,2395,2395,0
|
|
20241122,102600,29486770,2395,2395,2395,2395,0
|
|
20241122,102500,29486770,2395,2395,2395,2395,0
|
|
20241122,102400,29486770,2395,2395,2395,2395,320
|
|
20241122,102300,28720370,2395,2395,2395,2395,12
|
|
20241122,102200,28691630,2395,2395,2395,2395,0
|
|
20241122,102100,28691630,2395,2395,2395,2395,0
|
|
20241122,102000,28691630,2395,2395,2395,2395,0
|
|
20241122,101900,28691630,2395,2395,2395,2395,0
|
|
20241122,101800,28691630,2395,2395,2395,2395,0
|
|
20241122,101700,28691630,2395,2395,2395,2395,0
|
|
20241122,101600,28691630,2395,2395,2395,2395,0
|
|
20241122,101500,28691630,2395,2395,2395,2395,0
|
|
20241122,101400,28691630,2395,2395,2395,2395,0
|
|
20241122,101300,28691630,2395,2395,2395,2395,0
|
|
20241122,101200,28691630,2395,2395,2395,2395,0
|
|
20241122,101100,28691630,2395,2395,2395,2395,2
|
|
20241122,101000,28686840,2375,2375,2375,2375,0
|
|
20241122,100900,28686840,2375,2375,2375,2375,0
|
|
20241122,100800,28686840,2375,2375,2375,2375,10
|
|
20241122,100700,28663090,2395,2395,2395,2395,0
|
|
20241122,100600,28663090,2395,2395,2395,2395,0
|
|
20241122,100500,28663090,2395,2395,2395,2395,0
|
|
20241122,100400,28663090,2395,2395,2395,2395,0
|
|
20241122,100300,28663090,2395,2395,2395,2395,0
|
|
20241122,100200,28663090,2395,2395,2395,2395,0
|
|
20241122,100100,28663090,2395,2395,2395,2395,0
|
|
20241122,100000,28663090,2395,2395,2395,2395,0
|
|
20241122,095900,28663090,2395,2395,2395,2395,0
|
|
20241122,095800,28663090,2395,2395,2395,2395,0
|
|
20241122,095700,28663090,2395,2395,2395,2395,0
|
|
20241122,095600,28663090,2395,2395,2395,2395,0
|
|
20241122,095500,28663090,2395,2395,2395,2395,0
|
|
20241122,095400,28663090,2395,2395,2395,2395,0
|
|
20241122,095300,28663090,2395,2395,2395,2395,0
|
|
20241122,095200,28663090,2395,2395,2395,2395,20
|
|
20241122,095100,28615190,2390,2390,2390,2390,200
|
|
20241122,095000,28137190,2375,2375,2375,2375,0
|
|
20241122,094900,28137190,2375,2375,2375,2375,388
|
|
20241122,094800,27215690,2380,2380,2380,2380,9
|
|
20241122,094700,27194270,2380,2380,2380,2380,0
|
|
20241122,094600,27194270,2380,2380,2380,2380,44
|
|
20241122,094500,27089550,2380,2380,2380,2380,0
|
|
20241122,094400,27089550,2380,2380,2380,2380,1796
|
|
20241122,094300,22815070,2390,2390,2390,2390,0
|
|
20241122,094200,22815070,2390,2390,2390,2390,9
|
|
20241122,094100,22793560,2380,2380,2380,2380,58
|
|
20241122,094000,22655520,2390,2390,2390,2390,1
|
|
20241122,093900,22653130,2380,2380,2380,2380,0
|
|
20241122,093800,22653130,2380,2380,2380,2380,0
|
|
20241122,093700,22653130,2380,2380,2380,2380,0
|
|
20241122,093600,22653130,2380,2380,2380,2380,0
|
|
20241122,093500,22653130,2380,2380,2380,2380,0
|
|
20241122,093400,22653130,2380,2380,2380,2380,0
|
|
20241122,093300,22653130,2380,2380,2380,2380,0
|
|
20241122,093200,22653130,2380,2380,2380,2380,998
|
|
20241122,093100,20277890,2380,2380,2380,2380,0
|
|
20241122,093000,20277890,2380,2370,2380,2365,7
|
|
20241122,092900,20261305,2385,2385,2385,2385,0
|
|
20241122,092800,20261305,2385,2370,2385,2370,768
|
|
20241122,092700,18439795,2370,2370,2370,2370,9
|
|
20241122,092600,18418465,2370,2375,2375,2370,2957
|
|
20241122,092500,11409520,2375,2375,2375,2375,100
|
|
20241122,092400,11172020,2375,2375,2375,2375,600
|
|
20241122,092300,9747020,2375,2375,2375,2375,0
|
|
20241122,092200,9747020,2375,2395,2395,2375,201
|
|
20241122,092100,9269625,2370,2370,2370,2370,0
|
|
20241122,092000,9269625,2370,2385,2385,2370,2957
|
|
20241122,091900,2254515,2395,2395,2395,2395,0
|
|
20241122,091800,2254515,2395,2395,2395,2395,0
|
|
20241122,091700,2254515,2395,2395,2395,2395,100
|
|
20241122,091600,2015015,2405,2405,2405,2405,0
|
|
20241122,091500,2015015,2405,2405,2405,2405,0
|
|
20241122,091400,2015015,2405,2405,2405,2405,0
|
|
20241122,091300,2015015,2405,2405,2405,2405,101
|
|
20241122,091200,1772110,2405,2410,2415,2405,201
|
|
20241122,091100,1288195,2415,2415,2415,2415,13
|
|
20241122,091000,1256800,2415,2415,2415,2415,0
|
|
20241122,090900,1256800,2415,2415,2415,2415,0
|
|
20241122,090800,1256800,2415,2415,2415,2415,0
|
|
20241122,090700,1256800,2415,2415,2415,2415,1
|
|
20241122,090600,1254385,2400,2400,2400,2400,200
|
|
20241122,090500,774385,2415,2415,2415,2415,0
|
|
20241122,090400,774385,2415,2415,2415,2415,0
|
|
20241122,090300,774385,2415,2415,2415,2415,0
|
|
20241122,090200,774385,2415,2415,2415,2415,3
|
|
20241122,090100,767140,2420,2420,2420,2420,0
|
|
20241122,090000,767140,2420,2420,2420,2420,304
|