600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185700,144049265,2805,2805,2805,2805,1672
|
|
20241122,185600,144049265,2805,2805,2805,2805,0
|
|
20241122,185500,144049265,2805,2805,2805,2805,0
|
|
20241122,185400,144049265,2805,2805,2805,2805,0
|
|
20241122,185300,144049265,2805,2805,2805,2805,0
|
|
20241122,185200,144049265,2805,2805,2805,2805,0
|
|
20241122,185100,144049265,2805,2805,2805,2805,0
|
|
20241122,185000,144049265,2805,2805,2805,2805,0
|
|
20241122,184900,144049265,2805,2805,2805,2805,0
|
|
20241122,184800,144049265,2805,2805,2805,2805,0
|
|
20241122,184700,144049265,2805,2805,2805,2805,0
|
|
20241122,184600,144049265,2805,2805,2805,2805,0
|
|
20241122,184500,144049265,2805,2805,2805,2805,0
|
|
20241122,184400,144049265,2805,2805,2805,2805,0
|
|
20241122,184300,144049265,2805,2805,2805,2805,0
|
|
20241122,184200,144049265,2805,2805,2805,2805,0
|
|
20241122,184100,144049265,2805,2805,2805,2805,0
|
|
20241122,184000,144049265,2805,2805,2805,2805,0
|
|
20241122,183900,144049265,2805,2805,2805,2805,0
|
|
20241122,183800,144049265,2805,2805,2805,2805,0
|
|
20241122,183700,144049265,2805,2805,2805,2805,0
|
|
20241122,183600,144049265,2805,2805,2805,2805,0
|
|
20241122,183500,144049265,2805,2805,2805,2805,0
|
|
20241122,183400,144049265,2805,2805,2805,2805,0
|
|
20241122,183300,144049265,2805,2805,2805,2805,0
|
|
20241122,183200,144049265,2805,2805,2805,2805,0
|
|
20241122,183100,144049265,2805,2805,2805,2805,0
|
|
20241122,183000,144049265,2805,2805,2805,2805,0
|
|
20241122,182900,144049265,2805,2805,2805,2805,0
|
|
20241122,182800,144049265,2805,2805,2805,2805,0
|
|
20241122,182700,144049265,2805,2805,2805,2805,1672
|
|
20241122,182600,144049265,2805,2805,2805,2805,0
|
|
20241122,182500,144049265,2805,2805,2805,2805,0
|
|
20241122,182400,144049265,2805,2805,2805,2805,0
|
|
20241122,182300,144049265,2805,2805,2805,2805,0
|
|
20241122,182200,144049265,2805,2805,2805,2805,0
|
|
20241122,182100,144049265,2805,2805,2805,2805,0
|
|
20241122,182000,144049265,2805,2805,2805,2805,0
|
|
20241122,181900,144049265,2805,2805,2805,2805,0
|
|
20241122,181800,144049265,2805,2805,2805,2805,0
|
|
20241122,181700,144049265,2805,2805,2805,2805,0
|
|
20241122,181600,144049265,2805,2805,2805,2805,0
|
|
20241122,181500,144049265,2805,2805,2805,2805,0
|
|
20241122,181400,144049265,2805,2805,2805,2805,0
|
|
20241122,181300,144049265,2805,2805,2805,2805,0
|
|
20241122,181200,144049265,2805,2805,2805,2805,0
|
|
20241122,181100,144049265,2805,2805,2805,2805,0
|
|
20241122,181000,144049265,2805,2805,2805,2805,0
|
|
20241122,180900,144049265,2805,2805,2805,2805,0
|
|
20241122,180800,144049265,2805,2805,2805,2805,0
|
|
20241122,180700,144049265,2805,2805,2805,2805,0
|
|
20241122,180600,144049265,2805,2805,2805,2805,0
|
|
20241122,180500,144049265,2805,2805,2805,2805,0
|
|
20241122,180400,144049265,2805,2805,2805,2805,0
|
|
20241122,180300,144049265,2805,2805,2805,2805,0
|
|
20241122,180200,144049265,2805,2805,2805,2805,0
|
|
20241122,180100,144049265,2805,2805,2805,2805,0
|
|
20241122,180000,144049265,2805,2805,2805,2805,0
|
|
20241122,175900,144049265,2805,2805,2805,2805,0
|
|
20241122,175800,144049265,2805,2805,2805,2805,0
|
|
20241122,175700,144049265,2805,2805,2805,2805,1672
|
|
20241122,175600,144049265,2805,2805,2805,2805,0
|
|
20241122,175500,144049265,2805,2805,2805,2805,0
|
|
20241122,175400,144049265,2805,2805,2805,2805,0
|
|
20241122,175300,144049265,2805,2805,2805,2805,0
|
|
20241122,175200,144049265,2805,2805,2805,2805,0
|
|
20241122,175100,144049265,2805,2805,2805,2805,0
|
|
20241122,175000,144049265,2805,2805,2805,2805,0
|
|
20241122,174900,144049265,2805,2805,2805,2805,0
|
|
20241122,174800,144049265,2805,2805,2805,2805,0
|
|
20241122,174700,144049265,2805,2805,2805,2805,0
|
|
20241122,174600,144049265,2805,2805,2805,2805,0
|
|
20241122,174500,144049265,2805,2805,2805,2805,0
|
|
20241122,174400,144049265,2805,2805,2805,2805,0
|
|
20241122,174300,144049265,2805,2805,2805,2805,0
|
|
20241122,174200,144049265,2805,2805,2805,2805,0
|
|
20241122,174100,144049265,2805,2805,2805,2805,0
|
|
20241122,174000,144049265,2805,2805,2805,2805,0
|
|
20241122,173900,144049265,2805,2805,2805,2805,0
|
|
20241122,173800,144049265,2805,2805,2805,2805,0
|
|
20241122,173700,144049265,2805,2805,2805,2805,0
|
|
20241122,173600,144049265,2805,2805,2805,2805,0
|
|
20241122,173500,144049265,2805,2805,2805,2805,0
|
|
20241122,173400,144049265,2805,2805,2805,2805,0
|
|
20241122,173300,144049265,2805,2805,2805,2805,0
|
|
20241122,173200,144049265,2805,2805,2805,2805,0
|
|
20241122,173100,144049265,2805,2805,2805,2805,0
|
|
20241122,173000,144049265,2805,2805,2805,2805,0
|
|
20241122,172900,144049265,2805,2805,2805,2805,0
|
|
20241122,172800,144049265,2805,2805,2805,2805,0
|
|
20241122,172700,144049265,2805,2805,2805,2805,1672
|
|
20241122,172600,144049265,2805,2805,2805,2805,0
|
|
20241122,172500,144049265,2805,2805,2805,2805,0
|
|
20241122,172400,144049265,2805,2805,2805,2805,0
|
|
20241122,172300,144049265,2805,2805,2805,2805,0
|
|
20241122,172200,144049265,2805,2805,2805,2805,0
|
|
20241122,172100,144049265,2805,2805,2805,2805,0
|
|
20241122,172000,144049265,2805,2805,2805,2805,0
|
|
20241122,171900,144049265,2805,2805,2805,2805,0
|
|
20241122,171800,144049265,2805,2805,2805,2805,0
|
|
20241122,171700,144049265,2805,2805,2805,2805,0
|
|
20241122,171600,144049265,2805,2805,2805,2805,0
|
|
20241122,171500,144049265,2805,2805,2805,2805,0
|
|
20241122,171400,144049265,2805,2805,2805,2805,0
|
|
20241122,171300,144049265,2805,2805,2805,2805,0
|
|
20241122,171200,144049265,2805,2805,2805,2805,0
|
|
20241122,171100,144049265,2805,2805,2805,2805,0
|
|
20241122,171000,144049265,2805,2805,2805,2805,0
|
|
20241122,170900,144049265,2805,2805,2805,2805,0
|
|
20241122,170800,144049265,2805,2805,2805,2805,0
|
|
20241122,170700,144049265,2805,2805,2805,2805,0
|
|
20241122,170600,144049265,2805,2805,2805,2805,0
|
|
20241122,170500,144049265,2805,2805,2805,2805,0
|
|
20241122,170400,144049265,2805,2805,2805,2805,0
|
|
20241122,170300,144049265,2805,2805,2805,2805,0
|
|
20241122,170200,144049265,2805,2805,2805,2805,0
|
|
20241122,170100,144049265,2805,2805,2805,2805,0
|
|
20241122,170000,144049265,2805,2805,2805,2805,0
|
|
20241122,165900,144049265,2805,2805,2805,2805,0
|
|
20241122,165800,144049265,2805,2805,2805,2805,0
|
|
20241122,165700,144049265,2805,2805,2805,2805,1672
|
|
20241122,165600,144049265,2805,2805,2805,2805,0
|
|
20241122,165500,144049265,2805,2805,2805,2805,0
|
|
20241122,165400,144049265,2805,2805,2805,2805,0
|
|
20241122,165300,144049265,2805,2805,2805,2805,0
|
|
20241122,165200,144049265,2805,2805,2805,2805,0
|
|
20241122,165100,144049265,2805,2805,2805,2805,0
|
|
20241122,165000,144049265,2805,2805,2805,2805,0
|
|
20241122,164900,144049265,2805,2805,2805,2805,0
|
|
20241122,164800,144049265,2805,2805,2805,2805,0
|
|
20241122,164700,144049265,2805,2805,2805,2805,0
|
|
20241122,164600,144049265,2805,2805,2805,2805,0
|
|
20241122,164500,144049265,2805,2805,2805,2805,0
|
|
20241122,164400,144049265,2805,2805,2805,2805,0
|
|
20241122,164300,144049265,2805,2805,2805,2805,0
|
|
20241122,164200,144049265,2805,2805,2805,2805,0
|
|
20241122,164100,144049265,2805,2805,2805,2805,0
|
|
20241122,164000,144049265,2805,2805,2805,2805,0
|
|
20241122,163900,144049265,2805,2805,2805,2805,0
|
|
20241122,163800,144049265,2805,2805,2805,2805,0
|
|
20241122,163700,144049265,2805,2805,2805,2805,0
|
|
20241122,163600,144049265,2805,2805,2805,2805,0
|
|
20241122,163500,144049265,2805,2805,2805,2805,0
|
|
20241122,163400,144049265,2805,2805,2805,2805,0
|
|
20241122,163300,144049265,2805,2805,2805,2805,0
|
|
20241122,163200,144049265,2805,2805,2805,2805,0
|
|
20241122,163100,144049265,2805,2805,2805,2805,0
|
|
20241122,163000,144049265,2805,2805,2805,2805,0
|
|
20241122,162900,144049265,2805,2805,2805,2805,0
|
|
20241122,162800,144049265,2805,2805,2805,2805,0
|
|
20241122,162700,144049265,2805,2805,2805,2805,1672
|
|
20241122,162600,144049265,2805,2805,2805,2805,0
|
|
20241122,162500,144049265,2805,2805,2805,2805,0
|
|
20241122,162400,144049265,2805,2805,2805,2805,0
|
|
20241122,162300,144049265,2805,2805,2805,2805,0
|
|
20241122,162200,144049265,2805,2805,2805,2805,0
|
|
20241122,162100,144049265,2805,2805,2805,2805,0
|
|
20241122,162000,144049265,2805,2805,2805,2805,0
|
|
20241122,161900,144049265,2805,2805,2805,2805,0
|
|
20241122,161800,144049265,2805,2805,2805,2805,0
|
|
20241122,161700,144049265,2805,2805,2805,2805,0
|
|
20241122,161600,144049265,2805,2805,2805,2805,0
|
|
20241122,161500,144049265,2805,2805,2805,2805,0
|
|
20241122,161400,144049265,2805,2805,2805,2805,0
|
|
20241122,161300,144049265,2805,2805,2805,2805,0
|
|
20241122,161200,144049265,2805,2805,2805,2805,0
|
|
20241122,161100,144049265,2805,2805,2805,2805,0
|
|
20241122,161000,144049265,2805,2805,2805,2805,0
|
|
20241122,160900,144049265,2805,2805,2805,2805,0
|
|
20241122,160800,144049265,2805,2805,2805,2805,0
|
|
20241122,160700,144049265,2805,2805,2805,2805,0
|
|
20241122,160600,144049265,2805,2805,2805,2805,0
|
|
20241122,160500,144049265,2805,2805,2805,2805,0
|
|
20241122,160400,144049265,2805,2805,2805,2805,0
|
|
20241122,160300,144049265,2805,2805,2805,2805,0
|
|
20241122,160200,144049265,2805,2805,2805,2805,0
|
|
20241122,160100,144049265,2805,2805,2805,2805,0
|
|
20241122,160000,144049265,2805,2805,2805,2805,0
|
|
20241122,155900,144049265,2805,2805,2805,2805,0
|
|
20241122,155800,144049265,2805,2805,2805,2805,0
|
|
20241122,155700,144049265,2805,2805,2805,2805,1672
|
|
20241122,155600,144049265,2805,2805,2805,2805,0
|
|
20241122,155500,144049265,2805,2805,2805,2805,0
|
|
20241122,155400,144049265,2805,2805,2805,2805,0
|
|
20241122,155300,144049265,2805,2805,2805,2805,0
|
|
20241122,155200,144049265,2805,2805,2805,2805,0
|
|
20241122,155100,144049265,2805,2805,2805,2805,0
|
|
20241122,155000,144049265,2805,2805,2805,2805,0
|
|
20241122,154900,144049265,2805,2805,2805,2805,0
|
|
20241122,154800,144049265,2805,2805,2805,2805,0
|
|
20241122,154700,144049265,2805,2805,2805,2805,0
|
|
20241122,154600,144049265,2805,2805,2805,2805,0
|
|
20241122,154500,144049265,2805,2805,2805,2805,0
|
|
20241122,154400,144049265,2805,2805,2805,2805,0
|
|
20241122,154300,144049265,2805,2805,2805,2805,0
|
|
20241122,154200,144049265,2805,2805,2805,2805,0
|
|
20241122,154100,144049265,2805,2805,2805,2805,0
|
|
20241122,154000,144049265,2805,2805,2805,2805,0
|
|
20241122,153900,144049265,2805,2805,2805,2805,0
|
|
20241122,153800,144049265,2805,2805,2805,2805,0
|
|
20241122,153700,144049265,2805,2805,2805,2805,0
|
|
20241122,153600,144049265,2805,2805,2805,2805,0
|
|
20241122,153500,144049265,2805,2805,2805,2805,0
|
|
20241122,153400,144049265,2805,2805,2805,2805,0
|
|
20241122,153300,144049265,2805,2805,2805,2805,0
|
|
20241122,153200,144049265,2805,2805,2805,2805,0
|
|
20241122,153100,144049265,2805,2805,2805,2805,0
|
|
20241122,153000,144049265,2805,2805,2805,2805,1672
|
|
20241122,152900,139359305,2825,2825,2825,2825,0
|
|
20241122,152800,139359305,2825,2825,2825,2825,0
|
|
20241122,152700,139359305,2825,2825,2825,2825,0
|
|
20241122,152600,139359305,2825,2825,2825,2825,0
|
|
20241122,152500,139359305,2825,2825,2825,2825,0
|
|
20241122,152400,139359305,2825,2825,2825,2825,0
|
|
20241122,152300,139359305,2825,2825,2825,2825,0
|
|
20241122,152200,139359305,2825,2825,2825,2825,0
|
|
20241122,152100,139359305,2825,2825,2825,2825,0
|
|
20241122,152000,139359305,2825,2825,2825,2825,0
|
|
20241122,151900,139359305,2825,2815,2825,2815,142
|
|
20241122,151800,138958635,2805,2805,2805,2805,0
|
|
20241122,151700,138958635,2805,2815,2815,2805,800
|
|
20241122,151600,136713025,2820,2820,2820,2820,0
|
|
20241122,151500,136713025,2820,2820,2820,2820,26
|
|
20241122,151400,136639705,2820,2820,2820,2820,225
|
|
20241122,151300,136005205,2820,2820,2820,2820,0
|
|
20241122,151200,136005205,2820,2825,2825,2820,845
|
|
20241122,151100,133622055,2825,2825,2825,2825,10
|
|
20241122,151000,133593805,2825,2825,2825,2825,1
|
|
20241122,150900,133590980,2825,2830,2850,2825,52
|
|
20241122,150800,133443180,2830,2830,2830,2830,1
|
|
20241122,150700,133440350,2825,2825,2825,2825,0
|
|
20241122,150600,133440350,2825,2825,2825,2825,0
|
|
20241122,150500,133440350,2825,2825,2825,2825,0
|
|
20241122,150400,133440350,2825,2825,2825,2825,27
|
|
20241122,150300,133364075,2830,2830,2830,2830,0
|
|
20241122,150200,133364075,2830,2825,2830,2825,5
|
|
20241122,150100,133349935,2830,2830,2830,2830,0
|
|
20241122,150000,133349935,2830,2825,2830,2825,5
|
|
20241122,145900,133335795,2815,2815,2815,2815,0
|
|
20241122,145800,133335795,2815,2820,2820,2815,61
|
|
20241122,145700,133164025,2820,2815,2820,2815,8
|
|
20241122,145600,133141480,2810,2810,2810,2810,11
|
|
20241122,145500,133110570,2815,2815,2815,2815,0
|
|
20241122,145400,133110570,2815,2815,2815,2815,3
|
|
20241122,145300,133102125,2815,2815,2815,2815,6
|
|
20241122,145200,133085235,2815,2815,2815,2815,0
|
|
20241122,145100,133085235,2815,2815,2815,2815,5
|
|
20241122,145000,133071160,2815,2815,2820,2815,330
|
|
20241122,144900,132140720,2815,2815,2825,2805,2004
|
|
20241122,144800,126509055,2820,2820,2820,2820,403
|
|
20241122,144700,125372595,2820,2820,2820,2820,500
|
|
20241122,144600,123962595,2820,2820,2820,2820,0
|
|
20241122,144500,123962595,2820,2820,2820,2820,0
|
|
20241122,144400,123962595,2820,2820,2820,2820,0
|
|
20241122,144300,123962595,2820,2820,2820,2820,0
|
|
20241122,144200,123962595,2820,2820,2820,2820,0
|
|
20241122,144100,123962595,2820,2820,2820,2820,0
|
|
20241122,144000,123962595,2820,2820,2820,2820,0
|
|
20241122,143900,123962595,2820,2820,2820,2820,0
|
|
20241122,143800,123962595,2820,2820,2820,2820,0
|
|
20241122,143700,123962595,2820,2820,2820,2820,0
|
|
20241122,143600,123962595,2820,2820,2820,2820,0
|
|
20241122,143500,123962595,2820,2830,2830,2820,1000
|
|
20241122,143400,121140075,2830,2830,2830,2830,15
|
|
20241122,143300,121097625,2830,2830,2830,2830,0
|
|
20241122,143200,121097625,2830,2830,2830,2830,25
|
|
20241122,143100,121026875,2835,2835,2835,2835,0
|
|
20241122,143000,121026875,2835,2835,2835,2835,107
|
|
20241122,142900,120723530,2830,2830,2830,2830,0
|
|
20241122,142800,120723530,2830,2830,2830,2830,0
|
|
20241122,142700,120723530,2830,2830,2830,2830,2
|
|
20241122,142600,120717870,2825,2825,2825,2825,1
|
|
20241122,142500,120715045,2820,2820,2820,2820,0
|
|
20241122,142400,120715045,2820,2820,2820,2820,0
|
|
20241122,142300,120715045,2820,2820,2830,2820,4966
|
|
20241122,142200,106709435,2825,2825,2825,2825,0
|
|
20241122,142100,106709435,2825,2825,2825,2825,0
|
|
20241122,142000,106709435,2825,2825,2825,2825,6
|
|
20241122,141900,106692485,2825,2825,2825,2825,0
|
|
20241122,141800,106692485,2825,2825,2825,2825,76
|
|
20241122,141700,106477785,2825,2825,2825,2825,0
|
|
20241122,141600,106477785,2825,2825,2825,2825,125
|
|
20241122,141500,106124660,2820,2820,2820,2820,0
|
|
20241122,141400,106124660,2820,2820,2820,2820,200
|
|
20241122,141300,105560660,2825,2825,2825,2825,4
|
|
20241122,141200,105549360,2820,2820,2820,2820,0
|
|
20241122,141100,105549360,2820,2820,2820,2820,0
|
|
20241122,141000,105549360,2820,2820,2820,2820,0
|
|
20241122,140900,105549360,2820,2820,2820,2820,0
|
|
20241122,140800,105549360,2820,2820,2820,2820,0
|
|
20241122,140700,105549360,2820,2820,2820,2820,100
|
|
20241122,140600,105267360,2825,2825,2825,2825,0
|
|
20241122,140500,105267360,2825,2825,2825,2825,32
|
|
20241122,140400,105176960,2820,2820,2820,2820,0
|
|
20241122,140300,105176960,2820,2820,2820,2820,0
|
|
20241122,140200,105176960,2820,2820,2820,2820,120
|
|
20241122,140100,104838560,2825,2825,2825,2825,456
|
|
20241122,140000,103550360,2830,2830,2830,2830,0
|
|
20241122,135900,103550360,2830,2825,2830,2825,111
|
|
20241122,135800,103236730,2830,2830,2830,2830,0
|
|
20241122,135700,103236730,2830,2830,2830,2830,88
|
|
20241122,135600,102987690,2830,2830,2830,2830,0
|
|
20241122,135500,102987690,2830,2830,2830,2830,163
|
|
20241122,135400,102526400,2830,2830,2830,2830,100
|
|
20241122,135300,102243400,2830,2830,2830,2830,0
|
|
20241122,135200,102243400,2830,2830,2830,2830,2
|
|
20241122,135100,102237740,2830,2830,2830,2830,0
|
|
20241122,135000,102237740,2830,2825,2830,2825,57
|
|
20241122,134900,102076605,2830,2830,2830,2830,97
|
|
20241122,134800,101802095,2830,2830,2830,2830,0
|
|
20241122,134700,101802095,2830,2835,2835,2830,1000
|
|
20241122,134600,98971505,2835,2835,2835,2835,0
|
|
20241122,134500,98971505,2835,2835,2835,2835,0
|
|
20241122,134400,98971505,2835,2835,2835,2835,0
|
|
20241122,134300,98971505,2835,2835,2835,2835,0
|
|
20241122,134200,98971505,2835,2835,2835,2835,0
|
|
20241122,134100,98971505,2835,2835,2835,2835,21
|
|
20241122,134000,98911970,2835,2835,2835,2835,0
|
|
20241122,133900,98911970,2835,2835,2835,2835,0
|
|
20241122,133800,98911970,2835,2835,2835,2835,0
|
|
20241122,133700,98911970,2835,2835,2835,2835,0
|
|
20241122,133600,98911970,2835,2835,2835,2835,0
|
|
20241122,133500,98911970,2835,2835,2835,2835,0
|
|
20241122,133400,98911970,2835,2835,2835,2835,0
|
|
20241122,133300,98911970,2835,2835,2835,2835,0
|
|
20241122,133200,98911970,2835,2835,2835,2835,0
|
|
20241122,133100,98911970,2835,2835,2835,2835,0
|
|
20241122,133000,98911970,2835,2835,2835,2835,0
|
|
20241122,132900,98911970,2835,2835,2835,2835,1
|
|
20241122,132800,98909135,2835,2835,2835,2835,0
|
|
20241122,132700,98909135,2835,2835,2835,2835,0
|
|
20241122,132600,98909135,2835,2835,2835,2835,0
|
|
20241122,132500,98909135,2835,2835,2835,2835,1
|
|
20241122,132400,98906300,2835,2835,2835,2835,0
|
|
20241122,132300,98906300,2835,2835,2835,2835,0
|
|
20241122,132200,98906300,2835,2835,2835,2835,0
|
|
20241122,132100,98906300,2835,2835,2835,2835,0
|
|
20241122,132000,98906300,2835,2835,2835,2835,0
|
|
20241122,131900,98906300,2835,2835,2835,2835,0
|
|
20241122,131800,98906300,2835,2835,2835,2835,0
|
|
20241122,131700,98906300,2835,2835,2835,2835,0
|
|
20241122,131600,98906300,2835,2835,2835,2835,0
|
|
20241122,131500,98906300,2835,2835,2835,2835,0
|
|
20241122,131400,98906300,2835,2835,2835,2835,0
|
|
20241122,131300,98906300,2835,2835,2835,2835,0
|
|
20241122,131200,98906300,2835,2830,2835,2830,110
|
|
20241122,131100,98594610,2835,2825,2835,2825,55
|
|
20241122,131000,98439185,2825,2825,2825,2825,0
|
|
20241122,130900,98439185,2825,2825,2825,2825,0
|
|
20241122,130800,98439185,2825,2825,2825,2825,0
|
|
20241122,130700,98439185,2825,2825,2825,2825,0
|
|
20241122,130600,98439185,2825,2825,2825,2825,0
|
|
20241122,130500,98439185,2825,2825,2825,2825,0
|
|
20241122,130400,98439185,2825,2825,2825,2825,100
|
|
20241122,130300,98156685,2825,2825,2825,2825,173
|
|
20241122,130200,97667960,2835,2835,2835,2835,0
|
|
20241122,130100,97667960,2835,2835,2835,2835,713
|
|
20241122,130000,95646605,2830,2835,2835,2830,964
|
|
20241122,125900,92918035,2845,2845,2845,2845,0
|
|
20241122,125800,92918035,2845,2845,2845,2845,0
|
|
20241122,125700,92918035,2845,2845,2845,2845,1
|
|
20241122,125600,92915190,2835,2845,2845,2835,1100
|
|
20241122,125500,89795280,2845,2845,2845,2845,0
|
|
20241122,125400,89795280,2845,2845,2845,2845,0
|
|
20241122,125300,89795280,2845,2845,2845,2845,0
|
|
20241122,125200,89795280,2845,2845,2845,2845,0
|
|
20241122,125100,89795280,2845,2845,2845,2845,0
|
|
20241122,125000,89795280,2845,2845,2845,2845,0
|
|
20241122,124900,89795280,2845,2845,2845,2845,0
|
|
20241122,124800,89795280,2845,2845,2845,2845,0
|
|
20241122,124700,89795280,2845,2845,2845,2845,0
|
|
20241122,124600,89795280,2845,2845,2845,2845,24
|
|
20241122,124500,89727000,2835,2845,2845,2835,200
|
|
20241122,124400,89159200,2850,2850,2850,2850,0
|
|
20241122,124300,89159200,2850,2850,2850,2850,3
|
|
20241122,124200,89150650,2850,2850,2850,2850,0
|
|
20241122,124100,89150650,2850,2850,2850,2850,0
|
|
20241122,124000,89150650,2850,2850,2850,2850,3
|
|
20241122,123900,89142100,2850,2850,2850,2850,6
|
|
20241122,123800,89125000,2850,2850,2850,2850,8
|
|
20241122,123700,89102200,2850,2850,2850,2850,4
|
|
20241122,123600,89090800,2840,2840,2840,2840,0
|
|
20241122,123500,89090800,2840,2840,2840,2840,0
|
|
20241122,123400,89090800,2840,2840,2840,2840,1
|
|
20241122,123300,89087960,2850,2850,2850,2850,0
|
|
20241122,123200,89087960,2850,2860,2865,2850,12
|
|
20241122,123100,89053670,2860,2850,2885,2850,5066
|
|
20241122,123000,74484470,2850,2850,2850,2850,1
|
|
20241122,122900,74481620,2850,2850,2850,2850,4
|
|
20241122,122800,74470220,2860,2850,2860,2850,5
|
|
20241122,122700,74455950,2855,2855,2855,2855,137
|
|
20241122,122600,74064815,2845,2845,2845,2845,10
|
|
20241122,122500,74036365,2845,2845,2845,2845,0
|
|
20241122,122400,74036365,2845,2845,2845,2845,1500
|
|
20241122,122300,69768865,2845,2845,2845,2845,0
|
|
20241122,122200,69768865,2845,2845,2845,2845,0
|
|
20241122,122100,69768865,2845,2845,2845,2845,3
|
|
20241122,122000,69760330,2845,2840,2845,2840,21
|
|
20241122,121900,69700685,2840,2840,2840,2840,80
|
|
20241122,121800,69473485,2845,2835,2845,2835,12
|
|
20241122,121700,69439455,2835,2830,2835,2830,158
|
|
20241122,121600,68992125,2830,2830,2830,2830,0
|
|
20241122,121500,68992125,2830,2830,2830,2830,0
|
|
20241122,121400,68992125,2830,2830,2830,2830,0
|
|
20241122,121300,68992125,2830,2830,2830,2830,0
|
|
20241122,121200,68992125,2830,2830,2830,2830,43
|
|
20241122,121100,68870435,2830,2830,2830,2830,2
|
|
20241122,121000,68864775,2830,2830,2830,2830,5
|
|
20241122,120900,68850625,2830,2830,2830,2830,0
|
|
20241122,120800,68850625,2830,2830,2830,2830,0
|
|
20241122,120700,68850625,2830,2830,2830,2830,11
|
|
20241122,120600,68819495,2830,2830,2830,2830,1
|
|
20241122,120500,68816665,2825,2825,2825,2825,0
|
|
20241122,120400,68816665,2825,2825,2825,2825,0
|
|
20241122,120300,68816665,2825,2825,2825,2825,9
|
|
20241122,120200,68791240,2825,2825,2825,2825,0
|
|
20241122,120100,68791240,2825,2825,2825,2825,0
|
|
20241122,120000,68791240,2825,2825,2825,2825,0
|
|
20241122,115900,68791240,2825,2825,2825,2825,22
|
|
20241122,115800,68729090,2825,2825,2825,2825,10
|
|
20241122,115700,68700840,2830,2830,2830,2830,0
|
|
20241122,115600,68700840,2830,2830,2830,2830,0
|
|
20241122,115500,68700840,2830,2830,2830,2830,1
|
|
20241122,115400,68698010,2830,2830,2830,2830,0
|
|
20241122,115300,68698010,2830,2830,2830,2830,1
|
|
20241122,115200,68695180,2825,2825,2825,2825,10
|
|
20241122,115100,68666930,2825,2825,2825,2825,0
|
|
20241122,115000,68666930,2825,2825,2825,2825,0
|
|
20241122,114900,68666930,2825,2825,2825,2825,0
|
|
20241122,114800,68666930,2825,2825,2825,2825,92
|
|
20241122,114700,68407030,2825,2825,2825,2825,0
|
|
20241122,114600,68407030,2825,2825,2825,2825,0
|
|
20241122,114500,68407030,2825,2825,2825,2825,0
|
|
20241122,114400,68407030,2825,2825,2825,2825,0
|
|
20241122,114300,68407030,2825,2825,2825,2825,0
|
|
20241122,114200,68407030,2825,2825,2825,2825,134
|
|
20241122,114100,68028480,2825,2825,2825,2825,0
|
|
20241122,114000,68028480,2825,2825,2825,2825,5
|
|
20241122,113900,68014355,2825,2825,2825,2825,20
|
|
20241122,113800,67957855,2825,2825,2825,2825,29
|
|
20241122,113700,67875930,2825,2825,2825,2825,0
|
|
20241122,113600,67875930,2825,2825,2825,2825,0
|
|
20241122,113500,67875930,2825,2825,2825,2825,35
|
|
20241122,113400,67777055,2825,2825,2825,2825,5
|
|
20241122,113300,67762930,2830,2830,2830,2830,0
|
|
20241122,113200,67762930,2830,2830,2830,2830,0
|
|
20241122,113100,67762930,2830,2830,2830,2830,0
|
|
20241122,113000,67762930,2830,2830,2830,2830,0
|
|
20241122,112900,67762930,2830,2830,2830,2830,0
|
|
20241122,112800,67762930,2830,2830,2830,2830,0
|
|
20241122,112700,67762930,2830,2830,2830,2830,0
|
|
20241122,112600,67762930,2830,2830,2830,2830,0
|
|
20241122,112500,67762930,2830,2830,2830,2830,0
|
|
20241122,112400,67762930,2830,2830,2830,2830,0
|
|
20241122,112300,67762930,2830,2830,2830,2830,0
|
|
20241122,112200,67762930,2830,2830,2830,2830,0
|
|
20241122,112100,67762930,2830,2830,2830,2830,0
|
|
20241122,112000,67762930,2830,2830,2830,2830,0
|
|
20241122,111900,67762930,2830,2830,2830,2830,0
|
|
20241122,111800,67762930,2830,2830,2830,2830,0
|
|
20241122,111700,67762930,2830,2830,2830,2830,0
|
|
20241122,111600,67762930,2830,2835,2835,2825,171
|
|
20241122,111500,67279620,2835,2835,2835,2835,0
|
|
20241122,111400,67279620,2835,2835,2835,2835,0
|
|
20241122,111300,67279620,2835,2835,2835,2835,0
|
|
20241122,111200,67279620,2835,2835,2835,2835,0
|
|
20241122,111100,67279620,2835,2835,2835,2835,1
|
|
20241122,111000,67276785,2835,2835,2835,2835,23
|
|
20241122,110900,67211580,2835,2830,2835,2830,721
|
|
20241122,110800,65167755,2830,2830,2830,2830,0
|
|
20241122,110700,65167755,2830,2830,2830,2830,0
|
|
20241122,110600,65167755,2830,2830,2830,2830,12
|
|
20241122,110500,65133795,2840,2850,2850,2835,5045
|
|
20241122,110400,50809395,2850,2850,2850,2850,0
|
|
20241122,110300,50809395,2850,2850,2850,2850,1
|
|
20241122,110200,50806545,2860,2860,2860,2860,0
|
|
20241122,110100,50806545,2860,2860,2860,2860,19
|
|
20241122,110000,50752205,2860,2860,2860,2860,0
|
|
20241122,105900,50752205,2860,2850,2860,2850,8
|
|
20241122,105800,50729375,2850,2850,2850,2850,0
|
|
20241122,105700,50729375,2850,2850,2850,2850,0
|
|
20241122,105600,50729375,2850,2850,2850,2850,470
|
|
20241122,105500,49389875,2855,2855,2855,2855,0
|
|
20241122,105400,49389875,2855,2855,2855,2855,20
|
|
20241122,105300,49332775,2850,2850,2850,2850,18
|
|
20241122,105200,49281475,2850,2850,2850,2850,0
|
|
20241122,105100,49281475,2850,2850,2850,2850,0
|
|
20241122,105000,49281475,2850,2860,2860,2850,460
|
|
20241122,104900,47970410,2860,2860,2860,2860,4
|
|
20241122,104800,47958970,2865,2855,2865,2855,530
|
|
20241122,104700,46440715,2850,2850,2850,2850,1
|
|
20241122,104600,46437865,2850,2850,2850,2850,320
|
|
20241122,104500,45525865,2860,2860,2860,2860,0
|
|
20241122,104400,45525865,2860,2860,2860,2860,0
|
|
20241122,104300,45525865,2860,2855,2860,2855,5
|
|
20241122,104200,45511575,2850,2850,2850,2850,0
|
|
20241122,104100,45511575,2850,2850,2850,2850,1
|
|
20241122,104000,45508725,2855,2855,2855,2855,1
|
|
20241122,103900,45505870,2850,2850,2850,2850,0
|
|
20241122,103800,45505870,2850,2850,2850,2850,0
|
|
20241122,103700,45505870,2850,2860,2860,2850,205
|
|
20241122,103600,44920625,2855,2855,2855,2855,525
|
|
20241122,103500,43421750,2850,2850,2850,2850,0
|
|
20241122,103400,43421750,2850,2850,2850,2850,353
|
|
20241122,103300,42415700,2850,2850,2850,2850,0
|
|
20241122,103200,42415700,2850,2850,2850,2850,181
|
|
20241122,103100,41899850,2850,2850,2850,2850,10
|
|
20241122,103000,41871350,2850,2850,2850,2850,0
|
|
20241122,102900,41871350,2850,2850,2850,2850,1
|
|
20241122,102800,41868500,2850,2845,2850,2845,108
|
|
20241122,102700,41560750,2845,2845,2845,2845,155
|
|
20241122,102600,41119775,2845,2845,2845,2845,0
|
|
20241122,102500,41119775,2845,2845,2845,2845,0
|
|
20241122,102400,41119775,2845,2845,2845,2845,0
|
|
20241122,102300,41119775,2845,2845,2845,2845,0
|
|
20241122,102200,41119775,2845,2845,2845,2845,15
|
|
20241122,102100,41077100,2845,2845,2845,2845,789
|
|
20241122,102000,38832395,2845,2845,2845,2845,0
|
|
20241122,101900,38832395,2845,2845,2845,2845,0
|
|
20241122,101800,38832395,2845,2845,2845,2845,0
|
|
20241122,101700,38832395,2845,2840,2845,2840,531
|
|
20241122,101600,37324025,2840,2840,2840,2840,0
|
|
20241122,101500,37324025,2840,2840,2840,2840,0
|
|
20241122,101400,37324025,2840,2840,2840,2840,43
|
|
20241122,101300,37201905,2845,2850,2850,2845,33
|
|
20241122,101200,37108015,2845,2850,2850,2845,1005
|
|
20241122,101100,34248765,2850,2850,2850,2850,0
|
|
20241122,101000,34248765,2850,2850,2850,2850,1
|
|
20241122,100900,34245915,2850,2860,2860,2850,270
|
|
20241122,100800,33474415,2850,2850,2850,2850,100
|
|
20241122,100700,33189415,2850,2850,2850,2850,35
|
|
20241122,100600,33089665,2855,2850,2855,2850,3
|
|
20241122,100500,33081110,2860,2860,2860,2860,1
|
|
20241122,100400,33078250,2850,2850,2850,2850,14
|
|
20241122,100300,33038350,2850,2855,2860,2850,866
|
|
20241122,100200,30562340,2855,2855,2855,2855,51
|
|
20241122,100100,30416735,2855,2855,2855,2855,1
|
|
20241122,100000,30413880,2855,2850,2855,2850,141
|
|
20241122,095900,30011340,2855,2850,2855,2850,1392
|
|
20241122,095800,26043465,2845,2845,2845,2845,0
|
|
20241122,095700,26043465,2845,2845,2845,2845,0
|
|
20241122,095600,26043465,2845,2845,2845,2845,0
|
|
20241122,095500,26043465,2845,2845,2845,2845,0
|
|
20241122,095400,26043465,2845,2845,2845,2845,30
|
|
20241122,095300,25958115,2845,2845,2845,2845,10
|
|
20241122,095200,25929665,2845,2845,2845,2845,152
|
|
20241122,095100,25497225,2845,2845,2845,2845,1000
|
|
20241122,095000,22652225,2840,2840,2840,2840,120
|
|
20241122,094900,22311425,2845,2845,2845,2845,0
|
|
20241122,094800,22311425,2845,2840,2845,2840,9
|
|
20241122,094700,22285860,2845,2845,2845,2845,0
|
|
20241122,094600,22285860,2845,2840,2845,2840,224
|
|
20241122,094500,21649020,2845,2845,2845,2845,0
|
|
20241122,094400,21649020,2845,2840,2845,2840,18
|
|
20241122,094300,21597820,2845,2845,2845,2845,56
|
|
20241122,094200,21438500,2840,2845,2845,2840,2330
|
|
20241122,094100,14821070,2845,2845,2845,2845,0
|
|
20241122,094000,14821070,2845,2840,2845,2840,397
|
|
20241122,093900,13692885,2840,2850,2850,2840,201
|
|
20241122,093800,13121030,2840,2835,2845,2835,932
|
|
20241122,093700,10473615,2830,2830,2830,2830,5
|
|
20241122,093600,10459465,2835,2820,2835,2820,6
|
|
20241122,093500,10442490,2830,2820,2830,2820,664
|
|
20241122,093400,8567570,2815,2815,2815,2815,0
|
|
20241122,093300,8567570,2815,2815,2815,2815,1
|
|
20241122,093200,8564755,2815,2815,2815,2815,0
|
|
20241122,093100,8564755,2815,2810,2815,2810,85
|
|
20241122,093000,8325880,2815,2815,2815,2815,0
|
|
20241122,092900,8325880,2815,2815,2815,2815,10
|
|
20241122,092800,8297730,2815,2815,2815,2815,4
|
|
20241122,092700,8286470,2815,2815,2815,2815,200
|
|
20241122,092600,7723470,2815,2815,2815,2815,0
|
|
20241122,092500,7723470,2815,2815,2815,2815,50
|
|
20241122,092400,7582720,2820,2820,2820,2820,10
|
|
20241122,092300,7554520,2815,2815,2815,2815,190
|
|
20241122,092200,7019670,2815,2815,2815,2815,0
|
|
20241122,092100,7019670,2815,2815,2815,2815,0
|
|
20241122,092000,7019670,2815,2820,2820,2815,201
|
|
20241122,091900,6452855,2820,2815,2820,2815,15
|
|
20241122,091800,6410560,2815,2815,2815,2815,207
|
|
20241122,091700,5827855,2810,2810,2810,2810,70
|
|
20241122,091600,5631155,2810,2810,2810,2810,0
|
|
20241122,091500,5631155,2810,2805,2810,2805,984
|
|
20241122,091400,2870925,2795,2795,2795,2795,0
|
|
20241122,091300,2870925,2795,2795,2795,2795,1
|
|
20241122,091200,2868130,2805,2805,2805,2805,0
|
|
20241122,091100,2868130,2805,2805,2805,2805,0
|
|
20241122,091000,2868130,2805,2805,2805,2805,0
|
|
20241122,090900,2868130,2805,2805,2805,2805,0
|
|
20241122,090800,2868130,2805,2800,2805,2800,265
|
|
20241122,090700,2125890,2800,2800,2800,2800,0
|
|
20241122,090600,2125890,2800,2800,2800,2800,14
|
|
20241122,090500,2086690,2800,2800,2800,2785,122
|
|
20241122,090400,1746830,2800,2790,2800,2790,181
|
|
20241122,090300,1241550,2790,2790,2790,2790,52
|
|
20241122,090200,1096470,2790,2790,2790,2790,2
|
|
20241122,090100,1090890,2790,2790,2790,2790,47
|
|
20241122,090000,959760,2790,2790,2790,2790,344
|