623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,202000,34266490,2400,2400,2400,2400,2505
|
|
20241114,201900,34266490,2400,2400,2400,2400,0
|
|
20241114,201800,34266490,2400,2400,2400,2400,0
|
|
20241114,201700,34266490,2400,2400,2400,2400,0
|
|
20241114,201600,34266490,2400,2400,2400,2400,0
|
|
20241114,201500,34266490,2400,2400,2400,2400,0
|
|
20241114,201400,34266490,2400,2400,2400,2400,0
|
|
20241114,201300,34266490,2400,2400,2400,2400,0
|
|
20241114,201200,34266490,2400,2400,2400,2400,0
|
|
20241114,201100,34266490,2400,2400,2400,2400,0
|
|
20241114,201000,34266490,2400,2400,2400,2400,0
|
|
20241114,200900,34266490,2400,2400,2400,2400,0
|
|
20241114,200800,34266490,2400,2400,2400,2400,0
|
|
20241114,200700,34266490,2400,2400,2400,2400,0
|
|
20241114,200600,34266490,2400,2400,2400,2400,0
|
|
20241114,200500,34266490,2400,2400,2400,2400,0
|
|
20241114,200400,34266490,2400,2400,2400,2400,0
|
|
20241114,200300,34266490,2400,2400,2400,2400,0
|
|
20241114,200200,34266490,2400,2400,2400,2400,0
|
|
20241114,200100,34266490,2400,2400,2400,2400,0
|
|
20241114,200000,34266490,2400,2400,2400,2400,0
|
|
20241114,195900,34266490,2400,2400,2400,2400,0
|
|
20241114,195800,34266490,2400,2400,2400,2400,0
|
|
20241114,195700,34266490,2400,2400,2400,2400,0
|
|
20241114,195600,34266490,2400,2400,2400,2400,0
|
|
20241114,195500,34266490,2400,2400,2400,2400,0
|
|
20241114,195400,34266490,2400,2400,2400,2400,0
|
|
20241114,195300,34266490,2400,2400,2400,2400,0
|
|
20241114,195200,34266490,2400,2400,2400,2400,0
|
|
20241114,195100,34266490,2400,2400,2400,2400,0
|
|
20241114,195000,34266490,2400,2400,2400,2400,2505
|
|
20241114,194900,34266490,2400,2400,2400,2400,0
|
|
20241114,194800,34266490,2400,2400,2400,2400,0
|
|
20241114,194700,34266490,2400,2400,2400,2400,0
|
|
20241114,194600,34266490,2400,2400,2400,2400,0
|
|
20241114,194500,34266490,2400,2400,2400,2400,0
|
|
20241114,194400,34266490,2400,2400,2400,2400,0
|
|
20241114,194300,34266490,2400,2400,2400,2400,0
|
|
20241114,194200,34266490,2400,2400,2400,2400,0
|
|
20241114,194100,34266490,2400,2400,2400,2400,0
|
|
20241114,194000,34266490,2400,2400,2400,2400,0
|
|
20241114,193900,34266490,2400,2400,2400,2400,0
|
|
20241114,193800,34266490,2400,2400,2400,2400,0
|
|
20241114,193700,34266490,2400,2400,2400,2400,0
|
|
20241114,193600,34266490,2400,2400,2400,2400,0
|
|
20241114,193500,34266490,2400,2400,2400,2400,0
|
|
20241114,193400,34266490,2400,2400,2400,2400,0
|
|
20241114,193300,34266490,2400,2400,2400,2400,0
|
|
20241114,193200,34266490,2400,2400,2400,2400,0
|
|
20241114,193100,34266490,2400,2400,2400,2400,0
|
|
20241114,193000,34266490,2400,2400,2400,2400,0
|
|
20241114,192900,34266490,2400,2400,2400,2400,0
|
|
20241114,192800,34266490,2400,2400,2400,2400,0
|
|
20241114,192700,34266490,2400,2400,2400,2400,0
|
|
20241114,192600,34266490,2400,2400,2400,2400,0
|
|
20241114,192500,34266490,2400,2400,2400,2400,0
|
|
20241114,192400,34266490,2400,2400,2400,2400,0
|
|
20241114,192300,34266490,2400,2400,2400,2400,0
|
|
20241114,192200,34266490,2400,2400,2400,2400,0
|
|
20241114,192100,34266490,2400,2400,2400,2400,0
|
|
20241114,192000,34266490,2400,2400,2400,2400,2505
|
|
20241114,191900,34266490,2400,2400,2400,2400,0
|
|
20241114,191800,34266490,2400,2400,2400,2400,0
|
|
20241114,191700,34266490,2400,2400,2400,2400,0
|
|
20241114,191600,34266490,2400,2400,2400,2400,0
|
|
20241114,191500,34266490,2400,2400,2400,2400,0
|
|
20241114,191400,34266490,2400,2400,2400,2400,0
|
|
20241114,191300,34266490,2400,2400,2400,2400,0
|
|
20241114,191200,34266490,2400,2400,2400,2400,0
|
|
20241114,191100,34266490,2400,2400,2400,2400,0
|
|
20241114,191000,34266490,2400,2400,2400,2400,0
|
|
20241114,190900,34266490,2400,2400,2400,2400,0
|
|
20241114,190800,34266490,2400,2400,2400,2400,0
|
|
20241114,190700,34266490,2400,2400,2400,2400,0
|
|
20241114,190600,34266490,2400,2400,2400,2400,0
|
|
20241114,190500,34266490,2400,2400,2400,2400,0
|
|
20241114,190400,34266490,2400,2400,2400,2400,0
|
|
20241114,190300,34266490,2400,2400,2400,2400,0
|
|
20241114,190200,34266490,2400,2400,2400,2400,0
|
|
20241114,190100,34266490,2400,2400,2400,2400,0
|
|
20241114,190000,34266490,2400,2400,2400,2400,0
|
|
20241114,185900,34266490,2400,2400,2400,2400,0
|
|
20241114,185800,34266490,2400,2400,2400,2400,0
|
|
20241114,185700,34266490,2400,2400,2400,2400,0
|
|
20241114,185600,34266490,2400,2400,2400,2400,0
|
|
20241114,185500,34266490,2400,2400,2400,2400,0
|
|
20241114,185400,34266490,2400,2400,2400,2400,0
|
|
20241114,185300,34266490,2400,2400,2400,2400,0
|
|
20241114,185200,34266490,2400,2400,2400,2400,0
|
|
20241114,185100,34266490,2400,2400,2400,2400,0
|
|
20241114,185000,34266490,2400,2400,2400,2400,2505
|
|
20241114,184900,34266490,2400,2400,2400,2400,0
|
|
20241114,184800,34266490,2400,2400,2400,2400,0
|
|
20241114,184700,34266490,2400,2400,2400,2400,0
|
|
20241114,184600,34266490,2400,2400,2400,2400,0
|
|
20241114,184500,34266490,2400,2400,2400,2400,0
|
|
20241114,184400,34266490,2400,2400,2400,2400,0
|
|
20241114,184300,34266490,2400,2400,2400,2400,0
|
|
20241114,184200,34266490,2400,2400,2400,2400,0
|
|
20241114,184100,34266490,2400,2400,2400,2400,0
|
|
20241114,184000,34266490,2400,2400,2400,2400,0
|
|
20241114,183900,34266490,2400,2400,2400,2400,0
|
|
20241114,183800,34266490,2400,2400,2400,2400,0
|
|
20241114,183700,34266490,2400,2400,2400,2400,0
|
|
20241114,183600,34266490,2400,2400,2400,2400,0
|
|
20241114,183500,34266490,2400,2400,2400,2400,0
|
|
20241114,183400,34266490,2400,2400,2400,2400,0
|
|
20241114,183300,34266490,2400,2400,2400,2400,0
|
|
20241114,183200,34266490,2400,2400,2400,2400,0
|
|
20241114,183100,34266490,2400,2400,2400,2400,0
|
|
20241114,183000,34266490,2400,2400,2400,2400,0
|
|
20241114,182900,34266490,2400,2400,2400,2400,0
|
|
20241114,182800,34266490,2400,2400,2400,2400,0
|
|
20241114,182700,34266490,2400,2400,2400,2400,0
|
|
20241114,182600,34266490,2400,2400,2400,2400,0
|
|
20241114,182500,34266490,2400,2400,2400,2400,0
|
|
20241114,182400,34266490,2400,2400,2400,2400,0
|
|
20241114,182300,34266490,2400,2400,2400,2400,0
|
|
20241114,182200,34266490,2400,2400,2400,2400,0
|
|
20241114,182100,34266490,2400,2400,2400,2400,0
|
|
20241114,182000,34266490,2400,2400,2400,2400,2505
|
|
20241114,181900,34266490,2400,2400,2400,2400,0
|
|
20241114,181800,34266490,2400,2400,2400,2400,0
|
|
20241114,181700,34266490,2400,2400,2400,2400,0
|
|
20241114,181600,34266490,2400,2400,2400,2400,0
|
|
20241114,181500,34266490,2400,2400,2400,2400,0
|
|
20241114,181400,34266490,2400,2400,2400,2400,0
|
|
20241114,181300,34266490,2400,2400,2400,2400,0
|
|
20241114,181200,34266490,2400,2400,2400,2400,0
|
|
20241114,181100,34266490,2400,2400,2400,2400,0
|
|
20241114,181000,34266490,2400,2400,2400,2400,0
|
|
20241114,180900,34266490,2400,2400,2400,2400,0
|
|
20241114,180800,34266490,2400,2400,2400,2400,0
|
|
20241114,180700,34266490,2400,2400,2400,2400,0
|
|
20241114,180600,34266490,2400,2400,2400,2400,0
|
|
20241114,180500,34266490,2400,2400,2400,2400,0
|
|
20241114,180400,34266490,2400,2400,2400,2400,0
|
|
20241114,180300,34266490,2400,2400,2400,2400,0
|
|
20241114,180200,34266490,2400,2400,2400,2400,0
|
|
20241114,180100,34266490,2400,2400,2400,2400,0
|
|
20241114,180000,34266490,2400,2400,2400,2400,0
|
|
20241114,175900,34266490,2400,2400,2400,2400,0
|
|
20241114,175800,34266490,2400,2400,2400,2400,0
|
|
20241114,175700,34266490,2400,2400,2400,2400,0
|
|
20241114,175600,34266490,2400,2400,2400,2400,0
|
|
20241114,175500,34266490,2400,2400,2400,2400,0
|
|
20241114,175400,34266490,2400,2400,2400,2400,0
|
|
20241114,175300,34266490,2400,2400,2400,2400,0
|
|
20241114,175200,34266490,2400,2400,2400,2400,0
|
|
20241114,175100,34266490,2400,2400,2400,2400,0
|
|
20241114,175000,34266490,2400,2400,2400,2400,2505
|
|
20241114,174900,34266490,2400,2400,2400,2400,0
|
|
20241114,174800,34266490,2400,2400,2400,2400,0
|
|
20241114,174700,34266490,2400,2400,2400,2400,0
|
|
20241114,174600,34266490,2400,2400,2400,2400,0
|
|
20241114,174500,34266490,2400,2400,2400,2400,0
|
|
20241114,174400,34266490,2400,2400,2400,2400,0
|
|
20241114,174300,34266490,2400,2400,2400,2400,0
|
|
20241114,174200,34266490,2400,2400,2400,2400,0
|
|
20241114,174100,34266490,2400,2400,2400,2400,0
|
|
20241114,174000,34266490,2400,2400,2400,2400,0
|
|
20241114,173900,34266490,2400,2400,2400,2400,0
|
|
20241114,173800,34266490,2400,2400,2400,2400,0
|
|
20241114,173700,34266490,2400,2400,2400,2400,0
|
|
20241114,173600,34266490,2400,2400,2400,2400,0
|
|
20241114,173500,34266490,2400,2400,2400,2400,0
|
|
20241114,173400,34266490,2400,2400,2400,2400,0
|
|
20241114,173300,34266490,2400,2400,2400,2400,0
|
|
20241114,173200,34266490,2400,2400,2400,2400,0
|
|
20241114,173100,34266490,2400,2400,2400,2400,0
|
|
20241114,173000,34266490,2400,2400,2400,2400,0
|
|
20241114,172900,34266490,2400,2400,2400,2400,0
|
|
20241114,172800,34266490,2400,2400,2400,2400,0
|
|
20241114,172700,34266490,2400,2400,2400,2400,0
|
|
20241114,172600,34266490,2400,2400,2400,2400,0
|
|
20241114,172500,34266490,2400,2400,2400,2400,0
|
|
20241114,172400,34266490,2400,2400,2400,2400,0
|
|
20241114,172300,34266490,2400,2400,2400,2400,0
|
|
20241114,172200,34266490,2400,2400,2400,2400,0
|
|
20241114,172100,34266490,2400,2400,2400,2400,0
|
|
20241114,172000,34266490,2400,2400,2400,2400,2505
|
|
20241114,171900,34266490,2400,2400,2400,2400,0
|
|
20241114,171800,34266490,2400,2400,2400,2400,0
|
|
20241114,171700,34266490,2400,2400,2400,2400,0
|
|
20241114,171600,34266490,2400,2400,2400,2400,0
|
|
20241114,171500,34266490,2400,2400,2400,2400,0
|
|
20241114,171400,34266490,2400,2400,2400,2400,0
|
|
20241114,171300,34266490,2400,2400,2400,2400,0
|
|
20241114,171200,34266490,2400,2400,2400,2400,0
|
|
20241114,171100,34266490,2400,2400,2400,2400,0
|
|
20241114,171000,34266490,2400,2400,2400,2400,0
|
|
20241114,170900,34266490,2400,2400,2400,2400,0
|
|
20241114,170800,34266490,2400,2400,2400,2400,0
|
|
20241114,170700,34266490,2400,2400,2400,2400,0
|
|
20241114,170600,34266490,2400,2400,2400,2400,0
|
|
20241114,170500,34266490,2400,2400,2400,2400,0
|
|
20241114,170400,34266490,2400,2400,2400,2400,0
|
|
20241114,170300,34266490,2400,2400,2400,2400,0
|
|
20241114,170200,34266490,2400,2400,2400,2400,0
|
|
20241114,170100,34266490,2400,2400,2400,2400,0
|
|
20241114,170000,34266490,2400,2400,2400,2400,0
|
|
20241114,165900,34266490,2400,2400,2400,2400,0
|
|
20241114,165800,34266490,2400,2400,2400,2400,0
|
|
20241114,165700,34266490,2400,2400,2400,2400,0
|
|
20241114,165600,34266490,2400,2400,2400,2400,0
|
|
20241114,165500,34266490,2400,2400,2400,2400,0
|
|
20241114,165400,34266490,2400,2400,2400,2400,0
|
|
20241114,165300,34266490,2400,2400,2400,2400,0
|
|
20241114,165200,34266490,2400,2400,2400,2400,0
|
|
20241114,165100,34266490,2400,2400,2400,2400,0
|
|
20241114,165000,34266490,2400,2400,2400,2400,2505
|
|
20241114,164900,34266490,2400,2400,2400,2400,0
|
|
20241114,164800,34266490,2400,2400,2400,2400,0
|
|
20241114,164700,34266490,2400,2400,2400,2400,0
|
|
20241114,164600,34266490,2400,2400,2400,2400,0
|
|
20241114,164500,34266490,2400,2400,2400,2400,0
|
|
20241114,164400,34266490,2400,2400,2400,2400,0
|
|
20241114,164300,34266490,2400,2400,2400,2400,0
|
|
20241114,164200,34266490,2400,2400,2400,2400,0
|
|
20241114,164100,34266490,2400,2400,2400,2400,0
|
|
20241114,164000,34266490,2400,2400,2400,2400,0
|
|
20241114,163900,34266490,2400,2400,2400,2400,0
|
|
20241114,163800,34266490,2400,2400,2400,2400,0
|
|
20241114,163700,34266490,2400,2400,2400,2400,0
|
|
20241114,163600,34266490,2400,2400,2400,2400,0
|
|
20241114,163500,34266490,2400,2400,2400,2400,0
|
|
20241114,163400,34266490,2400,2400,2400,2400,0
|
|
20241114,163300,34266490,2400,2400,2400,2400,0
|
|
20241114,163200,34266490,2400,2400,2400,2400,0
|
|
20241114,163100,34266490,2400,2400,2400,2400,0
|
|
20241114,163000,34266490,2400,2400,2400,2400,2505
|
|
20241114,162900,28254490,2375,2375,2375,2375,0
|
|
20241114,162800,28254490,2375,2375,2375,2375,0
|
|
20241114,162700,28254490,2375,2375,2375,2375,0
|
|
20241114,162600,28254490,2375,2375,2375,2375,0
|
|
20241114,162500,28254490,2375,2375,2375,2375,0
|
|
20241114,162400,28254490,2375,2375,2375,2375,0
|
|
20241114,162300,28254490,2375,2375,2375,2375,0
|
|
20241114,162200,28254490,2375,2375,2375,2375,0
|
|
20241114,162100,28254490,2375,2375,2375,2375,0
|
|
20241114,162000,28254490,2375,2375,2375,2375,0
|
|
20241114,161900,28254490,2375,2340,2375,2340,1402
|
|
20241114,161800,24952785,2360,2360,2360,2360,2
|
|
20241114,161700,24948065,2300,2300,2300,2300,0
|
|
20241114,161600,24948065,2300,2370,2370,2300,4046
|
|
20241114,161500,15597095,2375,2375,2375,2375,0
|
|
20241114,161400,15597095,2375,2375,2375,2375,5
|
|
20241114,161300,15585220,2380,2380,2380,2380,0
|
|
20241114,161200,15585220,2380,2380,2380,2380,0
|
|
20241114,161100,15585220,2380,2380,2380,2380,0
|
|
20241114,161000,15585220,2380,2380,2380,2380,0
|
|
20241114,160900,15585220,2380,2380,2380,2380,0
|
|
20241114,160800,15585220,2380,2380,2380,2380,0
|
|
20241114,160700,15585220,2380,2380,2380,2380,0
|
|
20241114,160600,15585220,2380,2380,2380,2380,0
|
|
20241114,160500,15585220,2380,2380,2380,2380,0
|
|
20241114,160400,15585220,2380,2380,2380,2380,0
|
|
20241114,160300,15585220,2380,2380,2380,2380,0
|
|
20241114,160200,15585220,2380,2380,2380,2380,0
|
|
20241114,160100,15585220,2380,2380,2380,2380,0
|
|
20241114,160000,15585220,2380,2380,2380,2380,0
|
|
20241114,155900,15585220,2380,2380,2380,2380,4
|
|
20241114,155800,15575700,2385,2385,2385,2385,0
|
|
20241114,155700,15575700,2385,2385,2385,2385,0
|
|
20241114,155600,15575700,2385,2385,2385,2385,0
|
|
20241114,155500,15575700,2385,2385,2385,2385,0
|
|
20241114,155400,15575700,2385,2385,2385,2385,0
|
|
20241114,155300,15575700,2385,2385,2385,2385,0
|
|
20241114,155200,15575700,2385,2385,2385,2385,0
|
|
20241114,155100,15575700,2385,2385,2385,2385,0
|
|
20241114,155000,15575700,2385,2385,2385,2385,0
|
|
20241114,154900,15575700,2385,2385,2385,2385,0
|
|
20241114,154800,15575700,2385,2385,2385,2385,0
|
|
20241114,154700,15575700,2385,2385,2385,2385,0
|
|
20241114,154600,15575700,2385,2385,2385,2385,0
|
|
20241114,154500,15575700,2385,2385,2385,2385,0
|
|
20241114,154400,15575700,2385,2385,2385,2385,0
|
|
20241114,154300,15575700,2385,2385,2385,2385,0
|
|
20241114,154200,15575700,2385,2385,2385,2385,1
|
|
20241114,154100,15573315,2385,2385,2385,2385,0
|
|
20241114,154000,15573315,2385,2385,2385,2385,0
|
|
20241114,153900,15573315,2385,2385,2385,2385,0
|
|
20241114,153800,15573315,2385,2385,2385,2385,0
|
|
20241114,153700,15573315,2385,2385,2385,2385,1
|
|
20241114,153600,15570930,2385,2385,2385,2385,0
|
|
20241114,153500,15570930,2385,2385,2385,2385,1
|
|
20241114,153400,15568545,2380,2380,2380,2380,0
|
|
20241114,153300,15568545,2380,2385,2385,2380,13
|
|
20241114,153200,15537545,2385,2385,2385,2385,0
|
|
20241114,153100,15537545,2385,2385,2385,2385,0
|
|
20241114,153000,15537545,2385,2385,2385,2385,0
|
|
20241114,152900,15537545,2385,2385,2385,2385,0
|
|
20241114,152800,15537545,2385,2385,2385,2385,0
|
|
20241114,152700,15537545,2385,2385,2385,2385,0
|
|
20241114,152600,15537545,2385,2385,2385,2385,0
|
|
20241114,152500,15537545,2385,2385,2385,2385,0
|
|
20241114,152400,15537545,2385,2385,2385,2385,0
|
|
20241114,152300,15537545,2385,2385,2385,2385,0
|
|
20241114,152200,15537545,2385,2380,2385,2380,200
|
|
20241114,152100,15061535,2380,2375,2380,2375,80
|
|
20241114,152000,14871520,2375,2375,2375,2375,21
|
|
20241114,151900,14821645,2375,2375,2375,2375,0
|
|
20241114,151800,14821645,2375,2375,2375,2375,1
|
|
20241114,151700,14819270,2375,2375,2375,2375,0
|
|
20241114,151600,14819270,2375,2375,2375,2375,0
|
|
20241114,151500,14819270,2375,2375,2375,2375,0
|
|
20241114,151400,14819270,2375,2375,2375,2375,0
|
|
20241114,151300,14819270,2375,2375,2375,2375,1
|
|
20241114,151200,14816895,2370,2370,2370,2370,399
|
|
20241114,151100,13871265,2355,2355,2355,2355,0
|
|
20241114,151000,13871265,2355,2355,2355,2355,0
|
|
20241114,150900,13871265,2355,2370,2370,2355,19
|
|
20241114,150800,13826410,2355,2360,2365,2355,92
|
|
20241114,150700,13609295,2355,2355,2355,2355,0
|
|
20241114,150600,13609295,2355,2355,2355,2355,0
|
|
20241114,150500,13609295,2355,2370,2370,2355,12
|
|
20241114,150400,13580975,2365,2365,2365,2365,9
|
|
20241114,150300,13559690,2370,2370,2370,2370,0
|
|
20241114,150200,13559690,2370,2370,2370,2370,0
|
|
20241114,150100,13559690,2370,2370,2370,2370,0
|
|
20241114,150000,13559690,2370,2370,2370,2370,1
|
|
20241114,145900,13557320,2365,2365,2365,2365,0
|
|
20241114,145800,13557320,2365,2365,2365,2365,1
|
|
20241114,145700,13554955,2365,2365,2365,2365,0
|
|
20241114,145600,13554955,2365,2365,2365,2365,50
|
|
20241114,145500,13436705,2370,2370,2370,2370,0
|
|
20241114,145400,13436705,2370,2370,2370,2370,0
|
|
20241114,145300,13436705,2370,2370,2370,2370,0
|
|
20241114,145200,13436705,2370,2370,2370,2370,0
|
|
20241114,145100,13436705,2370,2370,2370,2370,0
|
|
20241114,145000,13436705,2370,2370,2370,2370,0
|
|
20241114,144900,13436705,2370,2370,2370,2370,0
|
|
20241114,144800,13436705,2370,2370,2370,2370,0
|
|
20241114,144700,13436705,2370,2370,2370,2370,0
|
|
20241114,144600,13436705,2370,2370,2370,2370,0
|
|
20241114,144500,13436705,2370,2370,2370,2370,0
|
|
20241114,144400,13436705,2370,2370,2370,2370,10
|
|
20241114,144300,13413005,2370,2370,2370,2370,0
|
|
20241114,144200,13413005,2370,2370,2370,2370,2
|
|
20241114,144100,13408265,2365,2365,2365,2365,2
|
|
20241114,144000,13403535,2375,2365,2375,2360,10
|
|
20241114,143900,13379870,2375,2375,2375,2375,0
|
|
20241114,143800,13379870,2375,2375,2375,2375,0
|
|
20241114,143700,13379870,2375,2375,2375,2375,0
|
|
20241114,143600,13379870,2375,2375,2375,2375,10
|
|
20241114,143500,13356120,2375,2375,2375,2375,0
|
|
20241114,143400,13356120,2375,2375,2375,2375,0
|
|
20241114,143300,13356120,2375,2375,2375,2375,0
|
|
20241114,143200,13356120,2375,2375,2375,2375,0
|
|
20241114,143100,13356120,2375,2375,2375,2375,0
|
|
20241114,143000,13356120,2375,2370,2375,2370,4
|
|
20241114,142900,13346635,2370,2370,2370,2370,0
|
|
20241114,142800,13346635,2370,2370,2370,2370,0
|
|
20241114,142700,13346635,2370,2370,2370,2370,0
|
|
20241114,142600,13346635,2370,2370,2370,2370,0
|
|
20241114,142500,13346635,2370,2370,2370,2370,10
|
|
20241114,142400,13322935,2370,2370,2370,2370,300
|
|
20241114,142300,12611935,2375,2375,2375,2375,0
|
|
20241114,142200,12611935,2375,2375,2375,2375,10
|
|
20241114,142100,12588185,2375,2375,2375,2375,10
|
|
20241114,142000,12564435,2375,2375,2375,2375,0
|
|
20241114,141900,12564435,2375,2375,2375,2375,0
|
|
20241114,141800,12564435,2375,2375,2375,2375,5
|
|
20241114,141700,12552560,2375,2375,2375,2375,2
|
|
20241114,141600,12547810,2365,2365,2365,2365,15
|
|
20241114,141500,12512335,2380,2380,2380,2380,5
|
|
20241114,141400,12500435,2380,2380,2380,2380,0
|
|
20241114,141300,12500435,2380,2380,2380,2380,0
|
|
20241114,141200,12500435,2380,2380,2380,2380,200
|
|
20241114,141100,12024435,2380,2380,2380,2380,40
|
|
20241114,141000,11929235,2380,2380,2380,2380,0
|
|
20241114,140900,11929235,2380,2380,2380,2380,1
|
|
20241114,140800,11926855,2380,2380,2380,2380,1
|
|
20241114,140700,11924475,2365,2365,2365,2365,57
|
|
20241114,140600,11789670,2365,2365,2365,2365,1
|
|
20241114,140500,11787305,2365,2365,2365,2365,0
|
|
20241114,140400,11787305,2365,2365,2365,2365,100
|
|
20241114,140300,11550805,2365,2365,2365,2365,50
|
|
20241114,140200,11432555,2380,2380,2380,2365,52
|
|
20241114,140100,11309480,2370,2370,2370,2370,0
|
|
20241114,140000,11309480,2370,2370,2370,2370,0
|
|
20241114,135900,11309480,2370,2370,2370,2370,0
|
|
20241114,135800,11309480,2370,2370,2370,2370,0
|
|
20241114,135700,11309480,2370,2370,2370,2370,1
|
|
20241114,135600,11307110,2370,2370,2370,2370,1
|
|
20241114,135500,11304740,2370,2370,2370,2370,147
|
|
20241114,135400,10956350,2380,2375,2380,2375,5
|
|
20241114,135300,10944470,2380,2380,2380,2380,5
|
|
20241114,135200,10932570,2385,2385,2385,2385,0
|
|
20241114,135100,10932570,2385,2385,2385,2385,0
|
|
20241114,135000,10932570,2385,2385,2385,2385,0
|
|
20241114,134900,10932570,2385,2385,2385,2385,0
|
|
20241114,134800,10932570,2385,2385,2385,2385,0
|
|
20241114,134700,10932570,2385,2385,2385,2385,0
|
|
20241114,134600,10932570,2385,2385,2385,2385,0
|
|
20241114,134500,10932570,2385,2385,2385,2385,0
|
|
20241114,134400,10932570,2385,2385,2385,2385,0
|
|
20241114,134300,10932570,2385,2385,2385,2385,0
|
|
20241114,134200,10932570,2385,2385,2385,2385,0
|
|
20241114,134100,10932570,2385,2385,2385,2385,0
|
|
20241114,134000,10932570,2385,2385,2385,2385,0
|
|
20241114,133900,10932570,2385,2385,2385,2385,0
|
|
20241114,133800,10932570,2385,2385,2385,2385,1
|
|
20241114,133700,10930185,2385,2385,2385,2385,0
|
|
20241114,133600,10930185,2385,2385,2385,2385,0
|
|
20241114,133500,10930185,2385,2385,2385,2385,0
|
|
20241114,133400,10930185,2385,2385,2385,2385,0
|
|
20241114,133300,10930185,2385,2385,2385,2385,0
|
|
20241114,133200,10930185,2385,2385,2385,2385,0
|
|
20241114,133100,10930185,2385,2385,2385,2385,0
|
|
20241114,133000,10930185,2385,2385,2385,2385,0
|
|
20241114,132900,10930185,2385,2385,2385,2385,2
|
|
20241114,132800,10925415,2385,2385,2385,2385,1
|
|
20241114,132700,10923030,2370,2370,2370,2370,0
|
|
20241114,132600,10923030,2370,2370,2370,2370,0
|
|
20241114,132500,10923030,2370,2370,2370,2370,0
|
|
20241114,132400,10923030,2370,2370,2370,2370,100
|
|
20241114,132300,10686030,2385,2385,2385,2385,0
|
|
20241114,132200,10686030,2385,2385,2385,2385,0
|
|
20241114,132100,10686030,2385,2385,2385,2385,0
|
|
20241114,132000,10686030,2385,2385,2385,2385,0
|
|
20241114,131900,10686030,2385,2385,2385,2385,0
|
|
20241114,131800,10686030,2385,2380,2385,2380,2
|
|
20241114,131700,10681265,2385,2385,2385,2385,0
|
|
20241114,131600,10681265,2385,2385,2385,2385,0
|
|
20241114,131500,10681265,2385,2385,2385,2385,60
|
|
20241114,131400,10538165,2385,2385,2385,2385,0
|
|
20241114,131300,10538165,2385,2385,2385,2385,0
|
|
20241114,131200,10538165,2385,2385,2385,2385,0
|
|
20241114,131100,10538165,2385,2385,2385,2385,0
|
|
20241114,131000,10538165,2385,2385,2385,2385,0
|
|
20241114,130900,10538165,2385,2385,2385,2385,0
|
|
20241114,130800,10538165,2385,2385,2385,2385,5
|
|
20241114,130700,10526240,2385,2385,2385,2385,30
|
|
20241114,130600,10454690,2385,2385,2385,2385,0
|
|
20241114,130500,10454690,2385,2385,2385,2385,0
|
|
20241114,130400,10454690,2385,2385,2385,2385,0
|
|
20241114,130300,10454690,2385,2385,2385,2385,0
|
|
20241114,130200,10454690,2385,2385,2385,2385,0
|
|
20241114,130100,10454690,2385,2385,2385,2385,0
|
|
20241114,130000,10454690,2385,2385,2385,2385,0
|
|
20241114,125900,10454690,2385,2385,2385,2385,0
|
|
20241114,125800,10454690,2385,2385,2385,2385,0
|
|
20241114,125700,10454690,2385,2385,2385,2385,0
|
|
20241114,125600,10454690,2385,2385,2385,2385,0
|
|
20241114,125500,10454690,2385,2385,2385,2385,3
|
|
20241114,125400,10447535,2385,2385,2385,2385,0
|
|
20241114,125300,10447535,2385,2385,2385,2385,0
|
|
20241114,125200,10447535,2385,2385,2385,2385,0
|
|
20241114,125100,10447535,2385,2385,2385,2385,0
|
|
20241114,125000,10447535,2385,2385,2385,2385,0
|
|
20241114,124900,10447535,2385,2385,2385,2385,0
|
|
20241114,124800,10447535,2385,2385,2385,2385,2
|
|
20241114,124700,10442765,2380,2380,2380,2380,0
|
|
20241114,124600,10442765,2380,2380,2380,2380,0
|
|
20241114,124500,10442765,2380,2380,2380,2380,0
|
|
20241114,124400,10442765,2380,2375,2380,2375,132
|
|
20241114,124300,10128715,2380,2380,2380,2380,0
|
|
20241114,124200,10128715,2380,2380,2380,2380,0
|
|
20241114,124100,10128715,2380,2380,2380,2380,0
|
|
20241114,124000,10128715,2380,2380,2380,2380,0
|
|
20241114,123900,10128715,2380,2380,2380,2380,0
|
|
20241114,123800,10128715,2380,2380,2380,2380,0
|
|
20241114,123700,10128715,2380,2380,2380,2380,0
|
|
20241114,123600,10128715,2380,2380,2380,2380,0
|
|
20241114,123500,10128715,2380,2380,2380,2380,0
|
|
20241114,123400,10128715,2380,2380,2380,2380,0
|
|
20241114,123300,10128715,2380,2380,2380,2380,0
|
|
20241114,123200,10128715,2380,2380,2380,2380,0
|
|
20241114,123100,10128715,2380,2380,2380,2380,0
|
|
20241114,123000,10128715,2380,2380,2380,2380,0
|
|
20241114,122900,10128715,2380,2380,2380,2380,0
|
|
20241114,122800,10128715,2380,2380,2380,2380,0
|
|
20241114,122700,10128715,2380,2380,2380,2380,0
|
|
20241114,122600,10128715,2380,2380,2380,2380,0
|
|
20241114,122500,10128715,2380,2380,2380,2380,0
|
|
20241114,122400,10128715,2380,2380,2380,2380,1
|
|
20241114,122300,10126335,2380,2380,2380,2380,4
|
|
20241114,122200,10116815,2385,2385,2385,2385,0
|
|
20241114,122100,10116815,2385,2385,2385,2385,0
|
|
20241114,122000,10116815,2385,2385,2385,2385,0
|
|
20241114,121900,10116815,2385,2385,2385,2385,0
|
|
20241114,121800,10116815,2385,2385,2385,2385,0
|
|
20241114,121700,10116815,2385,2385,2385,2385,0
|
|
20241114,121600,10116815,2385,2385,2385,2385,0
|
|
20241114,121500,10116815,2385,2385,2385,2385,0
|
|
20241114,121400,10116815,2385,2385,2385,2385,0
|
|
20241114,121300,10116815,2385,2385,2385,2385,1
|
|
20241114,121200,10114430,2380,2375,2380,2375,2
|
|
20241114,121100,10109675,2370,2370,2370,2370,0
|
|
20241114,121000,10109675,2370,2370,2370,2370,0
|
|
20241114,120900,10109675,2370,2370,2370,2370,10
|
|
20241114,120800,10085975,2365,2365,2365,2365,0
|
|
20241114,120700,10085975,2365,2365,2365,2365,0
|
|
20241114,120600,10085975,2365,2365,2365,2365,300
|
|
20241114,120500,9376475,2365,2365,2365,2365,1
|
|
20241114,120400,9374110,2350,2350,2350,2350,0
|
|
20241114,120300,9374110,2350,2350,2350,2350,0
|
|
20241114,120200,9374110,2350,2350,2350,2350,0
|
|
20241114,120100,9374110,2350,2350,2350,2350,172
|
|
20241114,120000,8969910,2375,2355,2375,2350,87
|
|
20241114,115900,8765320,2375,2375,2375,2375,0
|
|
20241114,115800,8765320,2375,2375,2375,2375,2
|
|
20241114,115700,8760570,2365,2365,2365,2365,0
|
|
20241114,115600,8760570,2365,2365,2365,2365,0
|
|
20241114,115500,8760570,2365,2365,2365,2365,0
|
|
20241114,115400,8760570,2365,2365,2365,2365,0
|
|
20241114,115300,8760570,2365,2365,2365,2365,0
|
|
20241114,115200,8760570,2365,2380,2380,2365,586
|
|
20241114,115100,7374620,2380,2380,2380,2380,43
|
|
20241114,115000,7272280,2400,2400,2400,2400,0
|
|
20241114,114900,7272280,2400,2400,2400,2400,0
|
|
20241114,114800,7272280,2400,2400,2400,2400,0
|
|
20241114,114700,7272280,2400,2400,2400,2400,0
|
|
20241114,114600,7272280,2400,2400,2400,2400,0
|
|
20241114,114500,7272280,2400,2400,2400,2400,0
|
|
20241114,114400,7272280,2400,2400,2400,2400,0
|
|
20241114,114300,7272280,2400,2400,2400,2400,0
|
|
20241114,114200,7272280,2400,2400,2400,2400,0
|
|
20241114,114100,7272280,2400,2400,2400,2400,0
|
|
20241114,114000,7272280,2400,2400,2400,2400,0
|
|
20241114,113900,7272280,2400,2400,2400,2400,0
|
|
20241114,113800,7272280,2400,2400,2400,2400,0
|
|
20241114,113700,7272280,2400,2400,2400,2400,0
|
|
20241114,113600,7272280,2400,2400,2400,2400,1
|
|
20241114,113500,7269880,2400,2400,2400,2400,5
|
|
20241114,113400,7257880,2400,2400,2400,2400,0
|
|
20241114,113300,7257880,2400,2400,2400,2400,0
|
|
20241114,113200,7257880,2400,2400,2400,2400,0
|
|
20241114,113100,7257880,2400,2380,2400,2380,12
|
|
20241114,113000,7229280,2400,2400,2400,2400,0
|
|
20241114,112900,7229280,2400,2400,2400,2400,1
|
|
20241114,112800,7226880,2395,2395,2395,2395,0
|
|
20241114,112700,7226880,2395,2395,2395,2395,0
|
|
20241114,112600,7226880,2395,2395,2395,2395,0
|
|
20241114,112500,7226880,2395,2395,2395,2395,45
|
|
20241114,112400,7119105,2400,2400,2400,2400,0
|
|
20241114,112300,7119105,2400,2395,2400,2395,3
|
|
20241114,112200,7111915,2395,2395,2395,2395,52
|
|
20241114,112100,6987375,2395,2395,2395,2395,0
|
|
20241114,112000,6987375,2395,2395,2395,2395,0
|
|
20241114,111900,6987375,2395,2395,2395,2395,9
|
|
20241114,111800,6965820,2395,2395,2395,2395,41
|
|
20241114,111700,6867625,2395,2395,2395,2395,0
|
|
20241114,111600,6867625,2395,2395,2395,2395,0
|
|
20241114,111500,6867625,2395,2395,2395,2395,0
|
|
20241114,111400,6867625,2395,2395,2395,2395,0
|
|
20241114,111300,6867625,2395,2395,2395,2395,1
|
|
20241114,111200,6865230,2395,2395,2395,2395,0
|
|
20241114,111100,6865230,2395,2395,2395,2395,2
|
|
20241114,111000,6860440,2380,2380,2380,2380,0
|
|
20241114,110900,6860440,2380,2380,2380,2380,0
|
|
20241114,110800,6860440,2380,2380,2380,2380,340
|
|
20241114,110700,6051240,2375,2370,2375,2370,2
|
|
20241114,110600,6046495,2365,2365,2365,2365,0
|
|
20241114,110500,6046495,2365,2365,2365,2365,0
|
|
20241114,110400,6046495,2365,2365,2365,2365,0
|
|
20241114,110300,6046495,2365,2365,2365,2365,55
|
|
20241114,110200,5916420,2365,2365,2365,2365,0
|
|
20241114,110100,5916420,2365,2365,2365,2365,1000
|
|
20241114,110000,3551420,2365,2365,2365,2365,0
|
|
20241114,105900,3551420,2365,2365,2365,2365,100
|
|
20241114,105800,3314920,2365,2365,2365,2365,0
|
|
20241114,105700,3314920,2365,2365,2365,2365,0
|
|
20241114,105600,3314920,2365,2365,2365,2365,129
|
|
20241114,105500,3009835,2350,2350,2350,2350,22
|
|
20241114,105400,2958135,2365,2365,2365,2365,0
|
|
20241114,105300,2958135,2365,2365,2365,2365,1
|
|
20241114,105200,2955770,2360,2360,2360,2360,0
|
|
20241114,105100,2955770,2360,2360,2360,2360,0
|
|
20241114,105000,2955770,2360,2365,2365,2360,110
|
|
20241114,104900,2695885,2365,2365,2365,2365,0
|
|
20241114,104800,2695885,2365,2365,2365,2365,0
|
|
20241114,104700,2695885,2365,2365,2365,2365,0
|
|
20241114,104600,2695885,2365,2365,2365,2365,896
|
|
20241114,104500,576845,2360,2360,2360,2360,0
|
|
20241114,104400,576845,2360,2360,2360,2360,0
|
|
20241114,104300,576845,2360,2360,2360,2360,0
|
|
20241114,104200,576845,2360,2360,2360,2360,0
|
|
20241114,104100,576845,2360,2360,2360,2360,18
|
|
20241114,104000,534365,2355,2355,2355,2355,0
|
|
20241114,103900,534365,2355,2360,2360,2355,69
|
|
20241114,103800,371560,2365,2365,2365,2365,1
|
|
20241114,103700,369195,2360,2360,2360,2360,1
|
|
20241114,103600,366835,2360,2365,2365,2360,14
|
|
20241114,103500,333730,2380,2380,2380,2380,0
|
|
20241114,103400,333730,2380,2380,2380,2380,0
|
|
20241114,103300,333730,2380,2380,2380,2380,0
|
|
20241114,103200,333730,2380,2380,2380,2380,1
|
|
20241114,103100,331350,2380,2380,2380,2380,0
|
|
20241114,103000,331350,2380,2380,2380,2380,1
|
|
20241114,102900,328970,2380,2380,2380,2380,0
|
|
20241114,102800,328970,2380,2380,2380,2380,1
|
|
20241114,102700,326590,2380,2380,2380,2380,0
|
|
20241114,102600,326590,2380,2380,2380,2380,0
|
|
20241114,102500,326590,2380,2380,2380,2380,1
|
|
20241114,102400,324210,2380,2380,2380,2380,0
|
|
20241114,102300,324210,2380,2380,2380,2380,0
|
|
20241114,102200,324210,2380,2380,2380,2380,2
|
|
20241114,102100,319450,2380,2380,2380,2380,0
|
|
20241114,102000,319450,2380,2380,2380,2380,0
|
|
20241114,101900,319450,2380,2380,2380,2380,0
|
|
20241114,101800,319450,2380,2380,2380,2380,0
|
|
20241114,101700,319450,2380,2380,2380,2380,0
|
|
20241114,101600,319450,2380,2380,2380,2380,0
|
|
20241114,101500,319450,2380,2380,2380,2380,0
|
|
20241114,101400,319450,2380,2380,2380,2380,3
|
|
20241114,101300,312310,2380,2380,2380,2380,3
|
|
20241114,101200,305170,2380,2380,2380,2380,3
|
|
20241114,101100,298030,2380,2380,2380,2380,0
|
|
20241114,101000,298030,2380,2380,2380,2380,0
|
|
20241114,100900,298030,2380,2380,2380,2380,1
|
|
20241114,100800,295650,2365,2365,2365,2365,0
|
|
20241114,100700,295650,2365,2365,2365,2365,0
|
|
20241114,100600,295650,2365,2380,2380,2365,9
|
|
20241114,100500,274275,2380,2380,2380,2380,8
|
|
20241114,100400,255235,2380,2380,2380,2380,7
|
|
20241114,100300,238575,2380,2380,2380,2380,0
|
|
20241114,100200,238575,2380,2380,2380,2380,0
|
|
20241114,100100,238575,2380,2375,2380,2375,13
|
|
20241114,100000,207680,2360,2360,2360,2360,88
|