587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184400,221344085,2045,2045,2045,2045,2151
|
|
20241122,184300,221344085,2045,2045,2045,2045,0
|
|
20241122,184200,221344085,2045,2045,2045,2045,0
|
|
20241122,184100,221344085,2045,2045,2045,2045,0
|
|
20241122,184000,221344085,2045,2045,2045,2045,0
|
|
20241122,183900,221344085,2045,2045,2045,2045,0
|
|
20241122,183800,221344085,2045,2045,2045,2045,0
|
|
20241122,183700,221344085,2045,2045,2045,2045,0
|
|
20241122,183600,221344085,2045,2045,2045,2045,0
|
|
20241122,183500,221344085,2045,2045,2045,2045,0
|
|
20241122,183400,221344085,2045,2045,2045,2045,0
|
|
20241122,183300,221344085,2045,2045,2045,2045,0
|
|
20241122,183200,221344085,2045,2045,2045,2045,0
|
|
20241122,183100,221344085,2045,2045,2045,2045,0
|
|
20241122,183000,221344085,2045,2045,2045,2045,0
|
|
20241122,182900,221344085,2045,2045,2045,2045,0
|
|
20241122,182800,221344085,2045,2045,2045,2045,0
|
|
20241122,182700,221344085,2045,2045,2045,2045,0
|
|
20241122,182600,221344085,2045,2045,2045,2045,0
|
|
20241122,182500,221344085,2045,2045,2045,2045,0
|
|
20241122,182400,221344085,2045,2045,2045,2045,0
|
|
20241122,182300,221344085,2045,2045,2045,2045,0
|
|
20241122,182200,221344085,2045,2045,2045,2045,0
|
|
20241122,182100,221344085,2045,2045,2045,2045,0
|
|
20241122,182000,221344085,2045,2045,2045,2045,0
|
|
20241122,181900,221344085,2045,2045,2045,2045,0
|
|
20241122,181800,221344085,2045,2045,2045,2045,0
|
|
20241122,181700,221344085,2045,2045,2045,2045,0
|
|
20241122,181600,221344085,2045,2045,2045,2045,0
|
|
20241122,181500,221344085,2045,2045,2045,2045,0
|
|
20241122,181400,221344085,2045,2045,2045,2045,2151
|
|
20241122,181300,221344085,2045,2045,2045,2045,0
|
|
20241122,181200,221344085,2045,2045,2045,2045,0
|
|
20241122,181100,221344085,2045,2045,2045,2045,0
|
|
20241122,181000,221344085,2045,2045,2045,2045,0
|
|
20241122,180900,221344085,2045,2045,2045,2045,0
|
|
20241122,180800,221344085,2045,2045,2045,2045,0
|
|
20241122,180700,221344085,2045,2045,2045,2045,0
|
|
20241122,180600,221344085,2045,2045,2045,2045,0
|
|
20241122,180500,221344085,2045,2045,2045,2045,0
|
|
20241122,180400,221344085,2045,2045,2045,2045,0
|
|
20241122,180300,221344085,2045,2045,2045,2045,0
|
|
20241122,180200,221344085,2045,2045,2045,2045,0
|
|
20241122,180100,221344085,2045,2045,2045,2045,0
|
|
20241122,180000,221344085,2045,2045,2045,2045,0
|
|
20241122,175900,221344085,2045,2045,2045,2045,0
|
|
20241122,175800,221344085,2045,2045,2045,2045,0
|
|
20241122,175700,221344085,2045,2045,2045,2045,0
|
|
20241122,175600,221344085,2045,2045,2045,2045,0
|
|
20241122,175500,221344085,2045,2045,2045,2045,0
|
|
20241122,175400,221344085,2045,2045,2045,2045,0
|
|
20241122,175300,221344085,2045,2045,2045,2045,0
|
|
20241122,175200,221344085,2045,2045,2045,2045,0
|
|
20241122,175100,221344085,2045,2045,2045,2045,0
|
|
20241122,175000,221344085,2045,2045,2045,2045,0
|
|
20241122,174900,221344085,2045,2045,2045,2045,0
|
|
20241122,174800,221344085,2045,2045,2045,2045,0
|
|
20241122,174700,221344085,2045,2045,2045,2045,0
|
|
20241122,174600,221344085,2045,2045,2045,2045,0
|
|
20241122,174500,221344085,2045,2045,2045,2045,0
|
|
20241122,174400,221344085,2045,2045,2045,2045,2151
|
|
20241122,174300,221344085,2045,2045,2045,2045,0
|
|
20241122,174200,221344085,2045,2045,2045,2045,0
|
|
20241122,174100,221344085,2045,2045,2045,2045,0
|
|
20241122,174000,221344085,2045,2045,2045,2045,0
|
|
20241122,173900,221344085,2045,2045,2045,2045,0
|
|
20241122,173800,221344085,2045,2045,2045,2045,0
|
|
20241122,173700,221344085,2045,2045,2045,2045,0
|
|
20241122,173600,221344085,2045,2045,2045,2045,0
|
|
20241122,173500,221344085,2045,2045,2045,2045,0
|
|
20241122,173400,221344085,2045,2045,2045,2045,0
|
|
20241122,173300,221344085,2045,2045,2045,2045,0
|
|
20241122,173200,221344085,2045,2045,2045,2045,0
|
|
20241122,173100,221344085,2045,2045,2045,2045,0
|
|
20241122,173000,221344085,2045,2045,2045,2045,0
|
|
20241122,172900,221344085,2045,2045,2045,2045,0
|
|
20241122,172800,221344085,2045,2045,2045,2045,0
|
|
20241122,172700,221344085,2045,2045,2045,2045,0
|
|
20241122,172600,221344085,2045,2045,2045,2045,0
|
|
20241122,172500,221344085,2045,2045,2045,2045,0
|
|
20241122,172400,221344085,2045,2045,2045,2045,0
|
|
20241122,172300,221344085,2045,2045,2045,2045,0
|
|
20241122,172200,221344085,2045,2045,2045,2045,0
|
|
20241122,172100,221344085,2045,2045,2045,2045,0
|
|
20241122,172000,221344085,2045,2045,2045,2045,0
|
|
20241122,171900,221344085,2045,2045,2045,2045,0
|
|
20241122,171800,221344085,2045,2045,2045,2045,0
|
|
20241122,171700,221344085,2045,2045,2045,2045,0
|
|
20241122,171600,221344085,2045,2045,2045,2045,0
|
|
20241122,171500,221344085,2045,2045,2045,2045,0
|
|
20241122,171400,221344085,2045,2045,2045,2045,2151
|
|
20241122,171300,221344085,2045,2045,2045,2045,0
|
|
20241122,171200,221344085,2045,2045,2045,2045,0
|
|
20241122,171100,221344085,2045,2045,2045,2045,0
|
|
20241122,171000,221344085,2045,2045,2045,2045,0
|
|
20241122,170900,221344085,2045,2045,2045,2045,0
|
|
20241122,170800,221344085,2045,2045,2045,2045,0
|
|
20241122,170700,221344085,2045,2045,2045,2045,0
|
|
20241122,170600,221344085,2045,2045,2045,2045,0
|
|
20241122,170500,221344085,2045,2045,2045,2045,0
|
|
20241122,170400,221344085,2045,2045,2045,2045,0
|
|
20241122,170300,221344085,2045,2045,2045,2045,0
|
|
20241122,170200,221344085,2045,2045,2045,2045,0
|
|
20241122,170100,221344085,2045,2045,2045,2045,0
|
|
20241122,170000,221344085,2045,2045,2045,2045,0
|
|
20241122,165900,221344085,2045,2045,2045,2045,0
|
|
20241122,165800,221344085,2045,2045,2045,2045,0
|
|
20241122,165700,221344085,2045,2045,2045,2045,0
|
|
20241122,165600,221344085,2045,2045,2045,2045,0
|
|
20241122,165500,221344085,2045,2045,2045,2045,0
|
|
20241122,165400,221344085,2045,2045,2045,2045,0
|
|
20241122,165300,221344085,2045,2045,2045,2045,0
|
|
20241122,165200,221344085,2045,2045,2045,2045,0
|
|
20241122,165100,221344085,2045,2045,2045,2045,0
|
|
20241122,165000,221344085,2045,2045,2045,2045,0
|
|
20241122,164900,221344085,2045,2045,2045,2045,0
|
|
20241122,164800,221344085,2045,2045,2045,2045,0
|
|
20241122,164700,221344085,2045,2045,2045,2045,0
|
|
20241122,164600,221344085,2045,2045,2045,2045,0
|
|
20241122,164500,221344085,2045,2045,2045,2045,0
|
|
20241122,164400,221344085,2045,2045,2045,2045,2151
|
|
20241122,164300,221344085,2045,2045,2045,2045,0
|
|
20241122,164200,221344085,2045,2045,2045,2045,0
|
|
20241122,164100,221344085,2045,2045,2045,2045,0
|
|
20241122,164000,221344085,2045,2045,2045,2045,0
|
|
20241122,163900,221344085,2045,2045,2045,2045,0
|
|
20241122,163800,221344085,2045,2045,2045,2045,0
|
|
20241122,163700,221344085,2045,2045,2045,2045,0
|
|
20241122,163600,221344085,2045,2045,2045,2045,0
|
|
20241122,163500,221344085,2045,2045,2045,2045,0
|
|
20241122,163400,221344085,2045,2045,2045,2045,0
|
|
20241122,163300,221344085,2045,2045,2045,2045,0
|
|
20241122,163200,221344085,2045,2045,2045,2045,0
|
|
20241122,163100,221344085,2045,2045,2045,2045,0
|
|
20241122,163000,221344085,2045,2045,2045,2045,0
|
|
20241122,162900,221344085,2045,2045,2045,2045,0
|
|
20241122,162800,221344085,2045,2045,2045,2045,0
|
|
20241122,162700,221344085,2045,2045,2045,2045,0
|
|
20241122,162600,221344085,2045,2045,2045,2045,0
|
|
20241122,162500,221344085,2045,2045,2045,2045,0
|
|
20241122,162400,221344085,2045,2045,2045,2045,0
|
|
20241122,162300,221344085,2045,2045,2045,2045,0
|
|
20241122,162200,221344085,2045,2045,2045,2045,0
|
|
20241122,162100,221344085,2045,2045,2045,2045,0
|
|
20241122,162000,221344085,2045,2045,2045,2045,0
|
|
20241122,161900,221344085,2045,2045,2045,2045,0
|
|
20241122,161800,221344085,2045,2045,2045,2045,0
|
|
20241122,161700,221344085,2045,2045,2045,2045,0
|
|
20241122,161600,221344085,2045,2045,2045,2045,0
|
|
20241122,161500,221344085,2045,2045,2045,2045,0
|
|
20241122,161400,221344085,2045,2045,2045,2045,2151
|
|
20241122,161300,221344085,2045,2045,2045,2045,0
|
|
20241122,161200,221344085,2045,2045,2045,2045,0
|
|
20241122,161100,221344085,2045,2045,2045,2045,0
|
|
20241122,161000,221344085,2045,2045,2045,2045,0
|
|
20241122,160900,221344085,2045,2045,2045,2045,0
|
|
20241122,160800,221344085,2045,2045,2045,2045,0
|
|
20241122,160700,221344085,2045,2045,2045,2045,0
|
|
20241122,160600,221344085,2045,2045,2045,2045,0
|
|
20241122,160500,221344085,2045,2045,2045,2045,0
|
|
20241122,160400,221344085,2045,2045,2045,2045,0
|
|
20241122,160300,221344085,2045,2045,2045,2045,0
|
|
20241122,160200,221344085,2045,2045,2045,2045,0
|
|
20241122,160100,221344085,2045,2045,2045,2045,0
|
|
20241122,160000,221344085,2045,2045,2045,2045,0
|
|
20241122,155900,221344085,2045,2045,2045,2045,0
|
|
20241122,155800,221344085,2045,2045,2045,2045,0
|
|
20241122,155700,221344085,2045,2045,2045,2045,0
|
|
20241122,155600,221344085,2045,2045,2045,2045,0
|
|
20241122,155500,221344085,2045,2045,2045,2045,0
|
|
20241122,155400,221344085,2045,2045,2045,2045,0
|
|
20241122,155300,221344085,2045,2045,2045,2045,0
|
|
20241122,155200,221344085,2045,2045,2045,2045,0
|
|
20241122,155100,221344085,2045,2045,2045,2045,0
|
|
20241122,155000,221344085,2045,2045,2045,2045,0
|
|
20241122,154900,221344085,2045,2045,2045,2045,0
|
|
20241122,154800,221344085,2045,2045,2045,2045,0
|
|
20241122,154700,221344085,2045,2045,2045,2045,0
|
|
20241122,154600,221344085,2045,2045,2045,2045,0
|
|
20241122,154500,221344085,2045,2045,2045,2045,0
|
|
20241122,154400,221344085,2045,2045,2045,2045,2151
|
|
20241122,154300,221344085,2045,2045,2045,2045,0
|
|
20241122,154200,221344085,2045,2045,2045,2045,0
|
|
20241122,154100,221344085,2045,2045,2045,2045,0
|
|
20241122,154000,221344085,2045,2045,2045,2045,0
|
|
20241122,153900,221344085,2045,2045,2045,2045,0
|
|
20241122,153800,221344085,2045,2045,2045,2045,0
|
|
20241122,153700,221344085,2045,2045,2045,2045,0
|
|
20241122,153600,221344085,2045,2045,2045,2045,0
|
|
20241122,153500,221344085,2045,2045,2045,2045,0
|
|
20241122,153400,221344085,2045,2045,2045,2045,0
|
|
20241122,153300,221344085,2045,2045,2045,2045,0
|
|
20241122,153200,221344085,2045,2045,2045,2045,0
|
|
20241122,153100,221344085,2045,2045,2045,2045,0
|
|
20241122,153000,221344085,2045,2045,2045,2045,2151
|
|
20241122,152900,216945290,2050,2050,2050,2050,0
|
|
20241122,152800,216945290,2050,2050,2050,2050,0
|
|
20241122,152700,216945290,2050,2050,2050,2050,0
|
|
20241122,152600,216945290,2050,2050,2050,2050,0
|
|
20241122,152500,216945290,2050,2050,2050,2050,0
|
|
20241122,152400,216945290,2050,2050,2050,2050,0
|
|
20241122,152300,216945290,2050,2050,2050,2050,0
|
|
20241122,152200,216945290,2050,2050,2050,2050,0
|
|
20241122,152100,216945290,2050,2050,2050,2050,0
|
|
20241122,152000,216945290,2050,2050,2050,2050,0
|
|
20241122,151900,216945290,2050,2050,2050,2050,0
|
|
20241122,151800,216945290,2050,2050,2050,2050,1
|
|
20241122,151700,216943240,2045,2045,2045,2045,500
|
|
20241122,151600,215920740,2050,2050,2050,2050,0
|
|
20241122,151500,215920740,2050,2050,2050,2050,1
|
|
20241122,151400,215918690,2045,2045,2045,2045,0
|
|
20241122,151300,215918690,2045,2050,2050,2045,7457
|
|
20241122,151200,200669090,2050,2050,2050,2050,1
|
|
20241122,151100,200667040,2050,2050,2050,2050,0
|
|
20241122,151000,200667040,2050,2050,2050,2050,0
|
|
20241122,150900,200667040,2050,2050,2050,2050,1070
|
|
20241122,150800,198473540,2050,2050,2050,2050,0
|
|
20241122,150700,198473540,2050,2050,2050,2050,10140
|
|
20241122,150600,177686540,2045,2045,2045,2045,0
|
|
20241122,150500,177686540,2045,2045,2045,2045,0
|
|
20241122,150400,177686540,2045,2045,2045,2045,0
|
|
20241122,150300,177686540,2045,2045,2045,2045,0
|
|
20241122,150200,177686540,2045,2045,2045,2045,1
|
|
20241122,150100,177684495,2045,2050,2050,2045,42
|
|
20241122,150000,177598545,2045,2050,2050,2045,2320
|
|
20241122,145900,172847485,2050,2050,2050,2050,0
|
|
20241122,145800,172847485,2050,2050,2050,2050,2800
|
|
20241122,145700,167107485,2055,2055,2055,2055,0
|
|
20241122,145600,167107485,2055,2055,2055,2055,0
|
|
20241122,145500,167107485,2055,2055,2055,2055,1
|
|
20241122,145400,167105430,2050,2050,2050,2050,29
|
|
20241122,145300,167045980,2045,2045,2045,2045,0
|
|
20241122,145200,167045980,2045,2045,2045,2045,0
|
|
20241122,145100,167045980,2045,2045,2045,2045,0
|
|
20241122,145000,167045980,2045,2045,2045,2045,0
|
|
20241122,144900,167045980,2045,2045,2045,2045,0
|
|
20241122,144800,167045980,2045,2045,2045,2045,40
|
|
20241122,144700,166964180,2050,2050,2050,2050,1901
|
|
20241122,144600,163067130,2050,2050,2050,2050,0
|
|
20241122,144500,163067130,2050,2050,2050,2050,0
|
|
20241122,144400,163067130,2050,2050,2050,2050,0
|
|
20241122,144300,163067130,2050,2050,2050,2050,0
|
|
20241122,144200,163067130,2050,2050,2050,2050,0
|
|
20241122,144100,163067130,2050,2050,2050,2050,100
|
|
20241122,144000,162862130,2050,2050,2050,2050,0
|
|
20241122,143900,162862130,2050,2050,2050,2050,1940
|
|
20241122,143800,158885130,2050,2050,2050,2050,0
|
|
20241122,143700,158885130,2050,2050,2050,2050,0
|
|
20241122,143600,158885130,2050,2050,2050,2050,0
|
|
20241122,143500,158885130,2050,2050,2050,2050,5
|
|
20241122,143400,158874880,2050,2050,2050,2050,0
|
|
20241122,143300,158874880,2050,2050,2050,2050,0
|
|
20241122,143200,158874880,2050,2050,2050,2050,12
|
|
20241122,143100,158850280,2050,2050,2050,2050,3
|
|
20241122,143000,158844130,2045,2045,2045,2045,0
|
|
20241122,142900,158844130,2045,2045,2045,2045,20
|
|
20241122,142800,158803230,2055,2045,2055,2045,24
|
|
20241122,142700,158754110,2055,2055,2055,2055,0
|
|
20241122,142600,158754110,2055,2055,2055,2055,0
|
|
20241122,142500,158754110,2055,2055,2055,2055,0
|
|
20241122,142400,158754110,2055,2055,2055,2055,1
|
|
20241122,142300,158752055,2045,2045,2045,2045,0
|
|
20241122,142200,158752055,2045,2045,2045,2045,10
|
|
20241122,142100,158731605,2045,2050,2050,2045,20
|
|
20241122,142000,158690645,2045,2045,2045,2045,0
|
|
20241122,141900,158690645,2045,2045,2045,2045,0
|
|
20241122,141800,158690645,2045,2045,2045,2045,0
|
|
20241122,141700,158690645,2045,2045,2045,2045,0
|
|
20241122,141600,158690645,2045,2050,2050,2045,1000
|
|
20241122,141500,156643095,2045,2045,2045,2045,0
|
|
20241122,141400,156643095,2045,2045,2045,2045,0
|
|
20241122,141300,156643095,2045,2045,2045,2045,0
|
|
20241122,141200,156643095,2045,2045,2045,2045,0
|
|
20241122,141100,156643095,2045,2045,2045,2045,0
|
|
20241122,141000,156643095,2045,2045,2045,2045,0
|
|
20241122,140900,156643095,2045,2045,2045,2045,0
|
|
20241122,140800,156643095,2045,2045,2045,2045,0
|
|
20241122,140700,156643095,2045,2045,2045,2045,0
|
|
20241122,140600,156643095,2045,2045,2045,2045,0
|
|
20241122,140500,156643095,2045,2045,2045,2045,0
|
|
20241122,140400,156643095,2045,2045,2045,2045,0
|
|
20241122,140300,156643095,2045,2045,2045,2045,0
|
|
20241122,140200,156643095,2045,2050,2050,2045,1220
|
|
20241122,140100,154142425,2055,2055,2055,2055,0
|
|
20241122,140000,154142425,2055,2055,2055,2055,0
|
|
20241122,135900,154142425,2055,2055,2055,2055,0
|
|
20241122,135800,154142425,2055,2055,2055,2055,0
|
|
20241122,135700,154142425,2055,2055,2055,2055,0
|
|
20241122,135600,154142425,2055,2055,2055,2055,0
|
|
20241122,135500,154142425,2055,2055,2055,2055,0
|
|
20241122,135400,154142425,2055,2055,2055,2055,0
|
|
20241122,135300,154142425,2055,2055,2055,2055,0
|
|
20241122,135200,154142425,2055,2055,2055,2055,0
|
|
20241122,135100,154142425,2055,2055,2055,2055,0
|
|
20241122,135000,154142425,2055,2055,2055,2055,0
|
|
20241122,134900,154142425,2055,2055,2055,2055,0
|
|
20241122,134800,154142425,2055,2055,2055,2055,0
|
|
20241122,134700,154142425,2055,2050,2055,2050,2407
|
|
20241122,134600,149205790,2050,2050,2050,2050,0
|
|
20241122,134500,149205790,2050,2050,2050,2050,0
|
|
20241122,134400,149205790,2050,2050,2050,2050,0
|
|
20241122,134300,149205790,2050,2050,2050,2050,0
|
|
20241122,134200,149205790,2050,2050,2050,2050,285
|
|
20241122,134100,148621540,2050,2050,2050,2050,0
|
|
20241122,134000,148621540,2050,2050,2050,2050,0
|
|
20241122,133900,148621540,2050,2050,2050,2050,0
|
|
20241122,133800,148621540,2050,2055,2055,2050,2400
|
|
20241122,133700,143699370,2060,2060,2060,2060,0
|
|
20241122,133600,143699370,2060,2060,2060,2060,0
|
|
20241122,133500,143699370,2060,2060,2060,2060,0
|
|
20241122,133400,143699370,2060,2060,2060,2060,1
|
|
20241122,133300,143697310,2060,2060,2060,2060,61
|
|
20241122,133200,143571650,2060,2060,2060,2060,1
|
|
20241122,133100,143569590,2060,2060,2060,2060,0
|
|
20241122,133000,143569590,2060,2060,2060,2060,0
|
|
20241122,132900,143569590,2060,2060,2060,2060,0
|
|
20241122,132800,143569590,2060,2060,2060,2060,68
|
|
20241122,132700,143429510,2060,2060,2060,2060,0
|
|
20241122,132600,143429510,2060,2060,2060,2060,0
|
|
20241122,132500,143429510,2060,2060,2060,2060,0
|
|
20241122,132400,143429510,2060,2060,2060,2060,0
|
|
20241122,132300,143429510,2060,2060,2060,2060,1172
|
|
20241122,132200,141015190,2060,2050,2060,2050,18408
|
|
20241122,132100,103186600,2050,2050,2050,2050,0
|
|
20241122,132000,103186600,2050,2050,2050,2050,0
|
|
20241122,131900,103186600,2050,2050,2050,2050,50
|
|
20241122,131800,103084100,2055,2055,2055,2055,0
|
|
20241122,131700,103084100,2055,2055,2055,2055,0
|
|
20241122,131600,103084100,2055,2055,2055,2055,0
|
|
20241122,131500,103084100,2055,2055,2055,2055,0
|
|
20241122,131400,103084100,2055,2055,2055,2055,0
|
|
20241122,131300,103084100,2055,2055,2055,2055,0
|
|
20241122,131200,103084100,2055,2055,2055,2055,0
|
|
20241122,131100,103084100,2055,2055,2055,2055,0
|
|
20241122,131000,103084100,2055,2055,2055,2055,0
|
|
20241122,130900,103084100,2055,2055,2055,2055,0
|
|
20241122,130800,103084100,2055,2055,2055,2055,0
|
|
20241122,130700,103084100,2055,2055,2055,2055,0
|
|
20241122,130600,103084100,2055,2055,2055,2055,0
|
|
20241122,130500,103084100,2055,2055,2055,2055,0
|
|
20241122,130400,103084100,2055,2055,2055,2055,0
|
|
20241122,130300,103084100,2055,2055,2055,2055,1
|
|
20241122,130200,103082045,2050,2050,2050,2050,0
|
|
20241122,130100,103082045,2050,2050,2050,2050,0
|
|
20241122,130000,103082045,2050,2050,2050,2050,0
|
|
20241122,125900,103082045,2050,2050,2050,2050,1860
|
|
20241122,125800,99269045,2050,2050,2050,2050,0
|
|
20241122,125700,99269045,2050,2050,2050,2050,0
|
|
20241122,125600,99269045,2050,2050,2050,2050,0
|
|
20241122,125500,99269045,2050,2050,2050,2050,1010
|
|
20241122,125400,97198545,2050,2050,2050,2050,0
|
|
20241122,125300,97198545,2050,2050,2050,2050,0
|
|
20241122,125200,97198545,2050,2050,2050,2050,0
|
|
20241122,125100,97198545,2050,2050,2050,2050,0
|
|
20241122,125000,97198545,2050,2050,2050,2050,0
|
|
20241122,124900,97198545,2050,2045,2050,2045,86
|
|
20241122,124800,97022275,2050,2050,2050,2050,500
|
|
20241122,124700,95997275,2050,2050,2050,2050,0
|
|
20241122,124600,95997275,2050,2050,2050,2050,0
|
|
20241122,124500,95997275,2050,2050,2050,2050,0
|
|
20241122,124400,95997275,2050,2050,2050,2050,0
|
|
20241122,124300,95997275,2050,2050,2050,2050,55
|
|
20241122,124200,95884525,2050,2050,2050,2050,0
|
|
20241122,124100,95884525,2050,2050,2050,2050,0
|
|
20241122,124000,95884525,2050,2050,2050,2050,0
|
|
20241122,123900,95884525,2050,2050,2050,2050,0
|
|
20241122,123800,95884525,2050,2050,2050,2050,0
|
|
20241122,123700,95884525,2050,2050,2050,2050,0
|
|
20241122,123600,95884525,2050,2050,2050,2050,0
|
|
20241122,123500,95884525,2050,2050,2050,2050,0
|
|
20241122,123400,95884525,2050,2050,2050,2050,0
|
|
20241122,123300,95884525,2050,2050,2050,2050,124
|
|
20241122,123200,95630325,2055,2055,2055,2055,0
|
|
20241122,123100,95630325,2055,2055,2055,2055,0
|
|
20241122,123000,95630325,2055,2055,2055,2055,0
|
|
20241122,122900,95630325,2055,2055,2055,2055,0
|
|
20241122,122800,95630325,2055,2055,2055,2055,0
|
|
20241122,122700,95630325,2055,2055,2055,2055,0
|
|
20241122,122600,95630325,2055,2055,2055,2055,1
|
|
20241122,122500,95628270,2055,2055,2055,2055,1
|
|
20241122,122400,95626215,2050,2050,2050,2050,0
|
|
20241122,122300,95626215,2050,2050,2050,2050,0
|
|
20241122,122200,95626215,2050,2050,2050,2050,0
|
|
20241122,122100,95626215,2050,2050,2050,2050,0
|
|
20241122,122000,95626215,2050,2050,2050,2050,1
|
|
20241122,121900,95624165,2050,2050,2050,2050,0
|
|
20241122,121800,95624165,2050,2050,2050,2050,0
|
|
20241122,121700,95624165,2050,2050,2050,2050,0
|
|
20241122,121600,95624165,2050,2050,2050,2050,0
|
|
20241122,121500,95624165,2050,2050,2050,2050,0
|
|
20241122,121400,95624165,2050,2050,2050,2050,0
|
|
20241122,121300,95624165,2050,2050,2050,2050,0
|
|
20241122,121200,95624165,2050,2050,2050,2050,0
|
|
20241122,121100,95624165,2050,2050,2050,2050,0
|
|
20241122,121000,95624165,2050,2050,2050,2050,0
|
|
20241122,120900,95624165,2050,2050,2050,2050,0
|
|
20241122,120800,95624165,2050,2050,2050,2050,0
|
|
20241122,120700,95624165,2050,2050,2050,2050,0
|
|
20241122,120600,95624165,2050,2050,2050,2050,0
|
|
20241122,120500,95624165,2050,2050,2050,2050,0
|
|
20241122,120400,95624165,2050,2050,2050,2050,0
|
|
20241122,120300,95624165,2050,2050,2050,2050,0
|
|
20241122,120200,95624165,2050,2050,2050,2050,0
|
|
20241122,120100,95624165,2050,2050,2050,2050,2229
|
|
20241122,120000,91054715,2045,2045,2045,2045,0
|
|
20241122,115900,91054715,2045,2045,2045,2045,0
|
|
20241122,115800,91054715,2045,2045,2045,2045,0
|
|
20241122,115700,91054715,2045,2045,2045,2045,0
|
|
20241122,115600,91054715,2045,2045,2045,2045,0
|
|
20241122,115500,91054715,2045,2045,2045,2045,0
|
|
20241122,115400,91054715,2045,2045,2045,2045,0
|
|
20241122,115300,91054715,2045,2045,2045,2045,0
|
|
20241122,115200,91054715,2045,2045,2045,2045,0
|
|
20241122,115100,91054715,2045,2045,2045,2045,333
|
|
20241122,115000,90373730,2045,2045,2045,2045,0
|
|
20241122,114900,90373730,2045,2045,2045,2045,0
|
|
20241122,114800,90373730,2045,2045,2045,2045,0
|
|
20241122,114700,90373730,2045,2045,2045,2045,0
|
|
20241122,114600,90373730,2045,2045,2045,2045,0
|
|
20241122,114500,90373730,2045,2045,2045,2045,127
|
|
20241122,114400,90114015,2050,2050,2050,2050,0
|
|
20241122,114300,90114015,2050,2050,2050,2050,48
|
|
20241122,114200,90015615,2050,2050,2050,2050,0
|
|
20241122,114100,90015615,2050,2050,2050,2050,0
|
|
20241122,114000,90015615,2050,2050,2050,2050,0
|
|
20241122,113900,90015615,2050,2050,2050,2050,0
|
|
20241122,113800,90015615,2050,2050,2050,2050,0
|
|
20241122,113700,90015615,2050,2050,2050,2050,0
|
|
20241122,113600,90015615,2050,2050,2050,2050,0
|
|
20241122,113500,90015615,2050,2050,2050,2050,0
|
|
20241122,113400,90015615,2050,2050,2050,2050,2
|
|
20241122,113300,90011515,2050,2050,2050,2050,102
|
|
20241122,113200,89802415,2050,2050,2050,2050,0
|
|
20241122,113100,89802415,2050,2050,2050,2050,0
|
|
20241122,113000,89802415,2050,2050,2050,2050,0
|
|
20241122,112900,89802415,2050,2050,2050,2050,0
|
|
20241122,112800,89802415,2050,2050,2050,2050,3
|
|
20241122,112700,89796265,2050,2050,2050,2050,12
|
|
20241122,112600,89771665,2055,2055,2055,2055,0
|
|
20241122,112500,89771665,2055,2055,2055,2055,9
|
|
20241122,112400,89753170,2055,2055,2055,2055,1
|
|
20241122,112300,89751115,2055,2055,2055,2055,0
|
|
20241122,112200,89751115,2055,2050,2055,2050,973
|
|
20241122,112100,87752295,2050,2050,2050,2050,1
|
|
20241122,112000,87750245,2050,2050,2050,2050,0
|
|
20241122,111900,87750245,2050,2050,2050,2050,329
|
|
20241122,111800,87075795,2050,2050,2050,2050,0
|
|
20241122,111700,87075795,2050,2050,2050,2050,1
|
|
20241122,111600,87073745,2050,2050,2050,2050,0
|
|
20241122,111500,87073745,2050,2050,2050,2050,0
|
|
20241122,111400,87073745,2050,2050,2050,2050,0
|
|
20241122,111300,87073745,2050,2050,2050,2050,9
|
|
20241122,111200,87055295,2050,2050,2050,2050,13
|
|
20241122,111100,87028645,2050,2050,2050,2050,6
|
|
20241122,111000,87016345,2050,2050,2050,2050,0
|
|
20241122,110900,87016345,2050,2050,2050,2050,2
|
|
20241122,110800,87012245,2050,2050,2050,2050,45
|
|
20241122,110700,86919995,2045,2045,2045,2045,1900
|
|
20241122,110600,83034495,2050,2050,2050,2050,0
|
|
20241122,110500,83034495,2050,2050,2050,2050,0
|
|
20241122,110400,83034495,2050,2050,2050,2050,456
|
|
20241122,110300,82099695,2055,2055,2055,2055,0
|
|
20241122,110200,82099695,2055,2055,2055,2055,0
|
|
20241122,110100,82099695,2055,2055,2055,2055,0
|
|
20241122,110000,82099695,2055,2055,2055,2055,0
|
|
20241122,105900,82099695,2055,2055,2055,2055,98
|
|
20241122,105800,81898305,2050,2050,2050,2050,0
|
|
20241122,105700,81898305,2050,2050,2050,2050,0
|
|
20241122,105600,81898305,2050,2050,2050,2050,0
|
|
20241122,105500,81898305,2050,2050,2050,2050,0
|
|
20241122,105400,81898305,2050,2050,2050,2050,0
|
|
20241122,105300,81898305,2050,2050,2050,2050,0
|
|
20241122,105200,81898305,2050,2050,2050,2050,0
|
|
20241122,105100,81898305,2050,2050,2050,2050,0
|
|
20241122,105000,81898305,2050,2050,2050,2050,361
|
|
20241122,104900,81158255,2055,2055,2055,2055,0
|
|
20241122,104800,81158255,2055,2055,2055,2055,0
|
|
20241122,104700,81158255,2055,2055,2055,2055,1000
|
|
20241122,104600,79103255,2055,2055,2055,2055,0
|
|
20241122,104500,79103255,2055,2055,2055,2055,0
|
|
20241122,104400,79103255,2055,2055,2055,2055,1
|
|
20241122,104300,79101200,2050,2050,2050,2050,0
|
|
20241122,104200,79101200,2050,2050,2050,2050,601
|
|
20241122,104100,77869150,2055,2055,2055,2055,0
|
|
20241122,104000,77869150,2055,2055,2055,2055,3
|
|
20241122,103900,77862985,2050,2050,2050,2050,0
|
|
20241122,103800,77862985,2050,2050,2050,2050,0
|
|
20241122,103700,77862985,2050,2050,2050,2050,0
|
|
20241122,103600,77862985,2050,2050,2050,2050,0
|
|
20241122,103500,77862985,2050,2050,2050,2050,0
|
|
20241122,103400,77862985,2050,2050,2050,2050,0
|
|
20241122,103300,77862985,2050,2050,2050,2050,0
|
|
20241122,103200,77862985,2050,2050,2050,2050,0
|
|
20241122,103100,77862985,2050,2050,2050,2050,0
|
|
20241122,103000,77862985,2050,2050,2050,2050,0
|
|
20241122,102900,77862985,2050,2050,2050,2050,0
|
|
20241122,102800,77862985,2050,2045,2050,2045,101
|
|
20241122,102700,77655940,2045,2045,2045,2045,0
|
|
20241122,102600,77655940,2045,2045,2045,2045,0
|
|
20241122,102500,77655940,2045,2045,2045,2045,0
|
|
20241122,102400,77655940,2045,2045,2045,2045,0
|
|
20241122,102300,77655940,2045,2045,2045,2045,0
|
|
20241122,102200,77655940,2045,2045,2045,2045,0
|
|
20241122,102100,77655940,2045,2045,2045,2045,3
|
|
20241122,102000,77649805,2045,2045,2045,2045,0
|
|
20241122,101900,77649805,2045,2045,2045,2045,0
|
|
20241122,101800,77649805,2045,2045,2045,2045,0
|
|
20241122,101700,77649805,2045,2045,2045,2045,0
|
|
20241122,101600,77649805,2045,2045,2045,2045,6
|
|
20241122,101500,77637535,2055,2055,2055,2055,0
|
|
20241122,101400,77637535,2055,2055,2055,2055,5
|
|
20241122,101300,77627260,2050,2050,2050,2050,18
|
|
20241122,101200,77590360,2050,2050,2050,2050,0
|
|
20241122,101100,77590360,2050,2050,2050,2050,2112
|
|
20241122,101000,73260760,2055,2055,2055,2055,0
|
|
20241122,100900,73260760,2055,2055,2055,2055,0
|
|
20241122,100800,73260760,2055,2055,2055,2055,0
|
|
20241122,100700,73260760,2055,2055,2055,2055,0
|
|
20241122,100600,73260760,2055,2055,2055,2055,3
|
|
20241122,100500,73254595,2055,2055,2055,2055,0
|
|
20241122,100400,73254595,2055,2055,2055,2055,0
|
|
20241122,100300,73254595,2055,2055,2055,2055,0
|
|
20241122,100200,73254595,2055,2055,2055,2055,0
|
|
20241122,100100,73254595,2055,2055,2055,2055,48
|
|
20241122,100000,73155955,2055,2055,2055,2055,0
|
|
20241122,095900,73155955,2055,2055,2055,2055,5
|
|
20241122,095800,73145680,2055,2055,2055,2055,0
|
|
20241122,095700,73145680,2055,2055,2055,2055,0
|
|
20241122,095600,73145680,2055,2055,2055,2055,0
|
|
20241122,095500,73145680,2055,2055,2055,2055,0
|
|
20241122,095400,73145680,2055,2055,2055,2055,0
|
|
20241122,095300,73145680,2055,2055,2055,2055,0
|
|
20241122,095200,73145680,2055,2055,2055,2055,0
|
|
20241122,095100,73145680,2055,2055,2055,2055,0
|
|
20241122,095000,73145680,2055,2055,2055,2055,9
|
|
20241122,094900,73127185,2055,2055,2055,2055,100
|
|
20241122,094800,72921685,2055,2055,2055,2055,300
|
|
20241122,094700,72305185,2055,2055,2055,2055,0
|
|
20241122,094600,72305185,2055,2055,2055,2055,0
|
|
20241122,094500,72305185,2055,2055,2055,2055,0
|
|
20241122,094400,72305185,2055,2055,2055,2055,0
|
|
20241122,094300,72305185,2055,2055,2055,2055,13
|
|
20241122,094200,72278470,2055,2055,2055,2055,100
|
|
20241122,094100,72072970,2055,2055,2055,2055,0
|
|
20241122,094000,72072970,2055,2050,2055,2050,302
|
|
20241122,093900,71453860,2055,2060,2060,2055,1692
|
|
20241122,093800,67976655,2060,2060,2060,2060,336
|
|
20241122,093700,67284495,2065,2065,2065,2065,0
|
|
20241122,093600,67284495,2065,2065,2065,2065,0
|
|
20241122,093500,67284495,2065,2065,2065,2065,0
|
|
20241122,093400,67284495,2065,2065,2065,2065,1
|
|
20241122,093300,67282430,2065,2065,2065,2065,1
|
|
20241122,093200,67280365,2065,2065,2065,2065,1
|
|
20241122,093100,67278300,2065,2065,2065,2065,5
|
|
20241122,093000,67267975,2060,2060,2060,2060,0
|
|
20241122,092900,67267975,2060,2060,2060,2060,0
|
|
20241122,092800,67267975,2060,2060,2060,2060,0
|
|
20241122,092700,67267975,2060,2060,2060,2060,0
|
|
20241122,092600,67267975,2060,2060,2060,2060,0
|
|
20241122,092500,67267975,2060,2060,2060,2060,0
|
|
20241122,092400,67267975,2060,2060,2060,2060,0
|
|
20241122,092300,67267975,2060,2060,2060,2060,535
|
|
20241122,092200,66165875,2060,2060,2060,2060,0
|
|
20241122,092100,66165875,2060,2060,2060,2060,0
|
|
20241122,092000,66165875,2060,2060,2060,2060,1336
|
|
20241122,091900,63413715,2060,2060,2060,2060,50
|
|
20241122,091800,63310715,2055,2055,2055,2055,0
|
|
20241122,091700,63310715,2055,2055,2055,2055,0
|
|
20241122,091600,63310715,2055,2055,2055,2055,0
|
|
20241122,091500,63310715,2055,2055,2055,2055,0
|
|
20241122,091400,63310715,2055,2065,2065,2055,247
|
|
20241122,091300,62802870,2070,2070,2070,2070,0
|
|
20241122,091200,62802870,2070,2070,2070,2070,0
|
|
20241122,091100,62802870,2070,2070,2070,2070,0
|
|
20241122,091000,62802870,2070,2070,2070,2070,0
|
|
20241122,090900,62802870,2070,2055,2070,2055,11
|
|
20241122,090800,62780250,2055,2055,2055,2055,0
|
|
20241122,090700,62780250,2055,2055,2055,2055,8582
|
|
20241122,090600,45144240,2055,2055,2055,2055,21814
|
|
20241122,090500,316470,2055,2055,2055,2055,0
|
|
20241122,090400,316470,2055,2055,2055,2055,0
|
|
20241122,090300,316470,2055,2055,2055,2055,152
|
|
20241122,090200,4110,2055,2055,2055,2055,0
|
|
20241122,090100,4110,2055,2055,2055,2055,0
|
|
20241122,090000,4110,2055,2055,2055,2055,2
|