620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191700,132310805,2095,2095,2095,2095,4143
|
|
20241126,191600,132310805,2095,2095,2095,2095,0
|
|
20241126,191500,132310805,2095,2095,2095,2095,0
|
|
20241126,191400,132310805,2095,2095,2095,2095,0
|
|
20241126,191300,132310805,2095,2095,2095,2095,0
|
|
20241126,191200,132310805,2095,2095,2095,2095,0
|
|
20241126,191100,132310805,2095,2095,2095,2095,0
|
|
20241126,191000,132310805,2095,2095,2095,2095,0
|
|
20241126,190900,132310805,2095,2095,2095,2095,0
|
|
20241126,190800,132310805,2095,2095,2095,2095,0
|
|
20241126,190700,132310805,2095,2095,2095,2095,0
|
|
20241126,190600,132310805,2095,2095,2095,2095,0
|
|
20241126,190500,132310805,2095,2095,2095,2095,0
|
|
20241126,190400,132310805,2095,2095,2095,2095,0
|
|
20241126,190300,132310805,2095,2095,2095,2095,0
|
|
20241126,190200,132310805,2095,2095,2095,2095,0
|
|
20241126,190100,132310805,2095,2095,2095,2095,0
|
|
20241126,190000,132310805,2095,2095,2095,2095,0
|
|
20241126,185900,132310805,2095,2095,2095,2095,0
|
|
20241126,185800,132310805,2095,2095,2095,2095,0
|
|
20241126,185700,132310805,2095,2095,2095,2095,0
|
|
20241126,185600,132310805,2095,2095,2095,2095,0
|
|
20241126,185500,132310805,2095,2095,2095,2095,0
|
|
20241126,185400,132310805,2095,2095,2095,2095,0
|
|
20241126,185300,132310805,2095,2095,2095,2095,0
|
|
20241126,185200,132310805,2095,2095,2095,2095,0
|
|
20241126,185100,132310805,2095,2095,2095,2095,0
|
|
20241126,185000,132310805,2095,2095,2095,2095,0
|
|
20241126,184900,132310805,2095,2095,2095,2095,0
|
|
20241126,184800,132310805,2095,2095,2095,2095,0
|
|
20241126,184700,132310805,2095,2095,2095,2095,4143
|
|
20241126,184600,132310805,2095,2095,2095,2095,0
|
|
20241126,184500,132310805,2095,2095,2095,2095,0
|
|
20241126,184400,132310805,2095,2095,2095,2095,0
|
|
20241126,184300,132310805,2095,2095,2095,2095,0
|
|
20241126,184200,132310805,2095,2095,2095,2095,0
|
|
20241126,184100,132310805,2095,2095,2095,2095,0
|
|
20241126,184000,132310805,2095,2095,2095,2095,0
|
|
20241126,183900,132310805,2095,2095,2095,2095,0
|
|
20241126,183800,132310805,2095,2095,2095,2095,0
|
|
20241126,183700,132310805,2095,2095,2095,2095,0
|
|
20241126,183600,132310805,2095,2095,2095,2095,0
|
|
20241126,183500,132310805,2095,2095,2095,2095,0
|
|
20241126,183400,132310805,2095,2095,2095,2095,0
|
|
20241126,183300,132310805,2095,2095,2095,2095,0
|
|
20241126,183200,132310805,2095,2095,2095,2095,0
|
|
20241126,183100,132310805,2095,2095,2095,2095,0
|
|
20241126,183000,132310805,2095,2095,2095,2095,0
|
|
20241126,182900,132310805,2095,2095,2095,2095,0
|
|
20241126,182800,132310805,2095,2095,2095,2095,0
|
|
20241126,182700,132310805,2095,2095,2095,2095,0
|
|
20241126,182600,132310805,2095,2095,2095,2095,0
|
|
20241126,182500,132310805,2095,2095,2095,2095,0
|
|
20241126,182400,132310805,2095,2095,2095,2095,0
|
|
20241126,182300,132310805,2095,2095,2095,2095,0
|
|
20241126,182200,132310805,2095,2095,2095,2095,0
|
|
20241126,182100,132310805,2095,2095,2095,2095,0
|
|
20241126,182000,132310805,2095,2095,2095,2095,0
|
|
20241126,181900,132310805,2095,2095,2095,2095,0
|
|
20241126,181800,132310805,2095,2095,2095,2095,0
|
|
20241126,181700,132310805,2095,2095,2095,2095,4143
|
|
20241126,181600,132310805,2095,2095,2095,2095,0
|
|
20241126,181500,132310805,2095,2095,2095,2095,0
|
|
20241126,181400,132310805,2095,2095,2095,2095,0
|
|
20241126,181300,132310805,2095,2095,2095,2095,0
|
|
20241126,181200,132310805,2095,2095,2095,2095,0
|
|
20241126,181100,132310805,2095,2095,2095,2095,0
|
|
20241126,181000,132310805,2095,2095,2095,2095,0
|
|
20241126,180900,132310805,2095,2095,2095,2095,0
|
|
20241126,180800,132310805,2095,2095,2095,2095,0
|
|
20241126,180700,132310805,2095,2095,2095,2095,0
|
|
20241126,180600,132310805,2095,2095,2095,2095,0
|
|
20241126,180500,132310805,2095,2095,2095,2095,0
|
|
20241126,180400,132310805,2095,2095,2095,2095,0
|
|
20241126,180300,132310805,2095,2095,2095,2095,0
|
|
20241126,180200,132310805,2095,2095,2095,2095,0
|
|
20241126,180100,132310805,2095,2095,2095,2095,0
|
|
20241126,180000,132310805,2095,2095,2095,2095,0
|
|
20241126,175900,132310805,2095,2095,2095,2095,0
|
|
20241126,175800,132310805,2095,2095,2095,2095,0
|
|
20241126,175700,132310805,2095,2095,2095,2095,0
|
|
20241126,175600,132310805,2095,2095,2095,2095,0
|
|
20241126,175500,132310805,2095,2095,2095,2095,0
|
|
20241126,175400,132310805,2095,2095,2095,2095,0
|
|
20241126,175300,132310805,2095,2095,2095,2095,0
|
|
20241126,175200,132310805,2095,2095,2095,2095,0
|
|
20241126,175100,132310805,2095,2095,2095,2095,0
|
|
20241126,175000,132310805,2095,2095,2095,2095,0
|
|
20241126,174900,132310805,2095,2095,2095,2095,0
|
|
20241126,174800,132310805,2095,2095,2095,2095,0
|
|
20241126,174700,132310805,2095,2095,2095,2095,4143
|
|
20241126,174600,132310805,2095,2095,2095,2095,0
|
|
20241126,174500,132310805,2095,2095,2095,2095,0
|
|
20241126,174400,132310805,2095,2095,2095,2095,0
|
|
20241126,174300,132310805,2095,2095,2095,2095,0
|
|
20241126,174200,132310805,2095,2095,2095,2095,0
|
|
20241126,174100,132310805,2095,2095,2095,2095,0
|
|
20241126,174000,132310805,2095,2095,2095,2095,0
|
|
20241126,173900,132310805,2095,2095,2095,2095,0
|
|
20241126,173800,132310805,2095,2095,2095,2095,0
|
|
20241126,173700,132310805,2095,2095,2095,2095,0
|
|
20241126,173600,132310805,2095,2095,2095,2095,0
|
|
20241126,173500,132310805,2095,2095,2095,2095,0
|
|
20241126,173400,132310805,2095,2095,2095,2095,0
|
|
20241126,173300,132310805,2095,2095,2095,2095,0
|
|
20241126,173200,132310805,2095,2095,2095,2095,0
|
|
20241126,173100,132310805,2095,2095,2095,2095,0
|
|
20241126,173000,132310805,2095,2095,2095,2095,0
|
|
20241126,172900,132310805,2095,2095,2095,2095,0
|
|
20241126,172800,132310805,2095,2095,2095,2095,0
|
|
20241126,172700,132310805,2095,2095,2095,2095,0
|
|
20241126,172600,132310805,2095,2095,2095,2095,0
|
|
20241126,172500,132310805,2095,2095,2095,2095,0
|
|
20241126,172400,132310805,2095,2095,2095,2095,0
|
|
20241126,172300,132310805,2095,2095,2095,2095,0
|
|
20241126,172200,132310805,2095,2095,2095,2095,0
|
|
20241126,172100,132310805,2095,2095,2095,2095,0
|
|
20241126,172000,132310805,2095,2095,2095,2095,0
|
|
20241126,171900,132310805,2095,2095,2095,2095,0
|
|
20241126,171800,132310805,2095,2095,2095,2095,0
|
|
20241126,171700,132310805,2095,2095,2095,2095,4143
|
|
20241126,171600,132310805,2095,2095,2095,2095,0
|
|
20241126,171500,132310805,2095,2095,2095,2095,0
|
|
20241126,171400,132310805,2095,2095,2095,2095,0
|
|
20241126,171300,132310805,2095,2095,2095,2095,0
|
|
20241126,171200,132310805,2095,2095,2095,2095,0
|
|
20241126,171100,132310805,2095,2095,2095,2095,0
|
|
20241126,171000,132310805,2095,2095,2095,2095,0
|
|
20241126,170900,132310805,2095,2095,2095,2095,0
|
|
20241126,170800,132310805,2095,2095,2095,2095,0
|
|
20241126,170700,132310805,2095,2095,2095,2095,0
|
|
20241126,170600,132310805,2095,2095,2095,2095,0
|
|
20241126,170500,132310805,2095,2095,2095,2095,0
|
|
20241126,170400,132310805,2095,2095,2095,2095,0
|
|
20241126,170300,132310805,2095,2095,2095,2095,0
|
|
20241126,170200,132310805,2095,2095,2095,2095,0
|
|
20241126,170100,132310805,2095,2095,2095,2095,0
|
|
20241126,170000,132310805,2095,2095,2095,2095,0
|
|
20241126,165900,132310805,2095,2095,2095,2095,0
|
|
20241126,165800,132310805,2095,2095,2095,2095,0
|
|
20241126,165700,132310805,2095,2095,2095,2095,0
|
|
20241126,165600,132310805,2095,2095,2095,2095,0
|
|
20241126,165500,132310805,2095,2095,2095,2095,0
|
|
20241126,165400,132310805,2095,2095,2095,2095,0
|
|
20241126,165300,132310805,2095,2095,2095,2095,0
|
|
20241126,165200,132310805,2095,2095,2095,2095,0
|
|
20241126,165100,132310805,2095,2095,2095,2095,0
|
|
20241126,165000,132310805,2095,2095,2095,2095,0
|
|
20241126,164900,132310805,2095,2095,2095,2095,0
|
|
20241126,164800,132310805,2095,2095,2095,2095,0
|
|
20241126,164700,132310805,2095,2095,2095,2095,4143
|
|
20241126,164600,132310805,2095,2095,2095,2095,0
|
|
20241126,164500,132310805,2095,2095,2095,2095,0
|
|
20241126,164400,132310805,2095,2095,2095,2095,0
|
|
20241126,164300,132310805,2095,2095,2095,2095,0
|
|
20241126,164200,132310805,2095,2095,2095,2095,0
|
|
20241126,164100,132310805,2095,2095,2095,2095,0
|
|
20241126,164000,132310805,2095,2095,2095,2095,0
|
|
20241126,163900,132310805,2095,2095,2095,2095,0
|
|
20241126,163800,132310805,2095,2095,2095,2095,0
|
|
20241126,163700,132310805,2095,2095,2095,2095,0
|
|
20241126,163600,132310805,2095,2095,2095,2095,0
|
|
20241126,163500,132310805,2095,2095,2095,2095,0
|
|
20241126,163400,132310805,2095,2095,2095,2095,0
|
|
20241126,163300,132310805,2095,2095,2095,2095,0
|
|
20241126,163200,132310805,2095,2095,2095,2095,0
|
|
20241126,163100,132310805,2095,2095,2095,2095,0
|
|
20241126,163000,132310805,2095,2095,2095,2095,0
|
|
20241126,162900,132310805,2095,2095,2095,2095,0
|
|
20241126,162800,132310805,2095,2095,2095,2095,0
|
|
20241126,162700,132310805,2095,2095,2095,2095,0
|
|
20241126,162600,132310805,2095,2095,2095,2095,0
|
|
20241126,162500,132310805,2095,2095,2095,2095,0
|
|
20241126,162400,132310805,2095,2095,2095,2095,0
|
|
20241126,162300,132310805,2095,2095,2095,2095,0
|
|
20241126,162200,132310805,2095,2095,2095,2095,0
|
|
20241126,162100,132310805,2095,2095,2095,2095,0
|
|
20241126,162000,132310805,2095,2095,2095,2095,0
|
|
20241126,161900,132310805,2095,2095,2095,2095,0
|
|
20241126,161800,132310805,2095,2095,2095,2095,0
|
|
20241126,161700,132310805,2095,2095,2095,2095,4143
|
|
20241126,161600,132310805,2095,2095,2095,2095,0
|
|
20241126,161500,132310805,2095,2095,2095,2095,0
|
|
20241126,161400,132310805,2095,2095,2095,2095,0
|
|
20241126,161300,132310805,2095,2095,2095,2095,0
|
|
20241126,161200,132310805,2095,2095,2095,2095,0
|
|
20241126,161100,132310805,2095,2095,2095,2095,0
|
|
20241126,161000,132310805,2095,2095,2095,2095,0
|
|
20241126,160900,132310805,2095,2095,2095,2095,0
|
|
20241126,160800,132310805,2095,2095,2095,2095,0
|
|
20241126,160700,132310805,2095,2095,2095,2095,0
|
|
20241126,160600,132310805,2095,2095,2095,2095,0
|
|
20241126,160500,132310805,2095,2095,2095,2095,0
|
|
20241126,160400,132310805,2095,2095,2095,2095,0
|
|
20241126,160300,132310805,2095,2095,2095,2095,0
|
|
20241126,160200,132310805,2095,2095,2095,2095,0
|
|
20241126,160100,132310805,2095,2095,2095,2095,0
|
|
20241126,160000,132310805,2095,2095,2095,2095,0
|
|
20241126,155900,132310805,2095,2095,2095,2095,0
|
|
20241126,155800,132310805,2095,2095,2095,2095,0
|
|
20241126,155700,132310805,2095,2095,2095,2095,0
|
|
20241126,155600,132310805,2095,2095,2095,2095,0
|
|
20241126,155500,132310805,2095,2095,2095,2095,0
|
|
20241126,155400,132310805,2095,2095,2095,2095,0
|
|
20241126,155300,132310805,2095,2095,2095,2095,0
|
|
20241126,155200,132310805,2095,2095,2095,2095,0
|
|
20241126,155100,132310805,2095,2095,2095,2095,0
|
|
20241126,155000,132310805,2095,2095,2095,2095,0
|
|
20241126,154900,132310805,2095,2095,2095,2095,0
|
|
20241126,154800,132310805,2095,2095,2095,2095,0
|
|
20241126,154700,132310805,2095,2095,2095,2095,4143
|
|
20241126,154600,132310805,2095,2095,2095,2095,0
|
|
20241126,154500,132310805,2095,2095,2095,2095,0
|
|
20241126,154400,132310805,2095,2095,2095,2095,0
|
|
20241126,154300,132310805,2095,2095,2095,2095,0
|
|
20241126,154200,132310805,2095,2095,2095,2095,0
|
|
20241126,154100,132310805,2095,2095,2095,2095,0
|
|
20241126,154000,132310805,2095,2095,2095,2095,0
|
|
20241126,153900,132310805,2095,2095,2095,2095,0
|
|
20241126,153800,132310805,2095,2095,2095,2095,0
|
|
20241126,153700,132310805,2095,2095,2095,2095,0
|
|
20241126,153600,132310805,2095,2095,2095,2095,0
|
|
20241126,153500,132310805,2095,2095,2095,2095,0
|
|
20241126,153400,132310805,2095,2095,2095,2095,0
|
|
20241126,153300,132310805,2095,2095,2095,2095,0
|
|
20241126,153200,132310805,2095,2095,2095,2095,0
|
|
20241126,153100,132310805,2095,2095,2095,2095,0
|
|
20241126,153000,132310805,2095,2095,2095,2095,4143
|
|
20241126,152900,123631220,2090,2090,2090,2090,0
|
|
20241126,152800,123631220,2090,2090,2090,2090,0
|
|
20241126,152700,123631220,2090,2090,2090,2090,0
|
|
20241126,152600,123631220,2090,2090,2090,2090,0
|
|
20241126,152500,123631220,2090,2090,2090,2090,0
|
|
20241126,152400,123631220,2090,2090,2090,2090,0
|
|
20241126,152300,123631220,2090,2090,2090,2090,0
|
|
20241126,152200,123631220,2090,2090,2090,2090,0
|
|
20241126,152100,123631220,2090,2090,2090,2090,0
|
|
20241126,152000,123631220,2090,2090,2090,2090,0
|
|
20241126,151900,123631220,2090,2090,2090,2085,390
|
|
20241126,151800,122816250,2090,2090,2090,2090,5
|
|
20241126,151700,122805800,2090,2090,2090,2090,88
|
|
20241126,151600,122621880,2090,2085,2090,2085,5
|
|
20241126,151500,122611445,2080,2090,2090,2080,914
|
|
20241126,151400,120708445,2090,2090,2095,2085,209
|
|
20241126,151300,120271695,2090,2090,2090,2090,11
|
|
20241126,151200,120248705,2090,2090,2095,2085,58
|
|
20241126,151100,120127445,2095,2085,2095,2085,43
|
|
20241126,151000,120037560,2080,2085,2085,2080,148
|
|
20241126,150900,119729715,2095,2095,2095,2095,0
|
|
20241126,150800,119729715,2095,2095,2095,2095,0
|
|
20241126,150700,119729715,2095,2085,2095,2085,404
|
|
20241126,150600,118887365,2085,2085,2085,2085,0
|
|
20241126,150500,118887365,2085,2085,2085,2085,0
|
|
20241126,150400,118887365,2085,2085,2085,2085,0
|
|
20241126,150300,118887365,2085,2085,2085,2085,6
|
|
20241126,150200,118874855,2085,2085,2085,2085,0
|
|
20241126,150100,118874855,2085,2085,2085,2085,0
|
|
20241126,150000,118874855,2085,2085,2085,2085,0
|
|
20241126,145900,118874855,2085,2085,2085,2085,0
|
|
20241126,145800,118874855,2085,2085,2085,2085,501
|
|
20241126,145700,117830270,2095,2095,2095,2095,0
|
|
20241126,145600,117830270,2095,2095,2095,2095,0
|
|
20241126,145500,117830270,2095,2090,2095,2085,52
|
|
20241126,145400,117721600,2095,2095,2095,2095,0
|
|
20241126,145300,117721600,2095,2095,2095,2095,1
|
|
20241126,145200,117719505,2090,2090,2090,2090,505
|
|
20241126,145100,116664055,2085,2085,2085,2085,1002
|
|
20241126,145000,114574885,2080,2080,2080,2080,253
|
|
20241126,144900,114048645,2090,2080,2090,2080,45
|
|
20241126,144800,113955030,2080,2080,2080,2080,0
|
|
20241126,144700,113955030,2080,2080,2080,2080,0
|
|
20241126,144600,113955030,2080,2080,2080,2080,0
|
|
20241126,144500,113955030,2080,2075,2080,2075,252
|
|
20241126,144400,113432120,2075,2075,2075,2075,232
|
|
20241126,144300,112950720,2080,2080,2080,2080,1
|
|
20241126,144200,112948640,2085,2085,2085,2085,1
|
|
20241126,144100,112946555,2085,2085,2085,2085,500
|
|
20241126,144000,111904055,2085,2080,2085,2080,1072
|
|
20241126,143900,109672785,2070,2070,2070,2070,0
|
|
20241126,143800,109672785,2070,2070,2070,2070,0
|
|
20241126,143700,109672785,2070,2070,2070,2070,0
|
|
20241126,143600,109672785,2070,2075,2080,2070,20
|
|
20241126,143500,109631370,2075,2075,2075,2075,175
|
|
20241126,143400,109268245,2075,2075,2075,2075,2
|
|
20241126,143300,109264095,2075,2075,2075,2075,0
|
|
20241126,143200,109264095,2075,2075,2075,2075,0
|
|
20241126,143100,109264095,2075,2075,2075,2075,2
|
|
20241126,143000,109259945,2075,2075,2075,2075,0
|
|
20241126,142900,109259945,2075,2075,2075,2075,0
|
|
20241126,142800,109259945,2075,2075,2075,2075,2
|
|
20241126,142700,109255795,2075,2075,2075,2075,0
|
|
20241126,142600,109255795,2075,2075,2075,2075,0
|
|
20241126,142500,109255795,2075,2075,2075,2075,0
|
|
20241126,142400,109255795,2075,2075,2075,2075,0
|
|
20241126,142300,109255795,2075,2070,2075,2070,441
|
|
20241126,142200,108342920,2070,2070,2070,2070,0
|
|
20241126,142100,108342920,2070,2070,2070,2070,0
|
|
20241126,142000,108342920,2070,2070,2070,2070,0
|
|
20241126,141900,108342920,2070,2070,2070,2070,0
|
|
20241126,141800,108342920,2070,2070,2070,2070,0
|
|
20241126,141700,108342920,2070,2070,2070,2070,5
|
|
20241126,141600,108332570,2070,2070,2070,2070,4
|
|
20241126,141500,108324290,2070,2070,2070,2070,0
|
|
20241126,141400,108324290,2070,2070,2070,2070,1
|
|
20241126,141300,108322220,2070,2060,2070,2060,2383
|
|
20241126,141200,103401315,2050,2050,2050,2050,800
|
|
20241126,141100,101761315,2050,2050,2050,2050,0
|
|
20241126,141000,101761315,2050,2050,2050,2050,450
|
|
20241126,140900,100838815,2050,2055,2055,2050,1200
|
|
20241126,140800,98377705,2065,2065,2065,2065,0
|
|
20241126,140700,98377705,2065,2065,2065,2065,0
|
|
20241126,140600,98377705,2065,2065,2065,2065,0
|
|
20241126,140500,98377705,2065,2065,2065,2065,0
|
|
20241126,140400,98377705,2065,2065,2065,2065,0
|
|
20241126,140300,98377705,2065,2065,2065,2065,0
|
|
20241126,140200,98377705,2065,2065,2065,2065,0
|
|
20241126,140100,98377705,2065,2065,2065,2065,0
|
|
20241126,140000,98377705,2065,2065,2065,2065,900
|
|
20241126,135900,96519205,2060,2060,2060,2060,0
|
|
20241126,135800,96519205,2060,2060,2060,2060,0
|
|
20241126,135700,96519205,2060,2060,2060,2060,25
|
|
20241126,135600,96467705,2060,2060,2060,2060,50
|
|
20241126,135500,96364705,2060,2060,2060,2060,0
|
|
20241126,135400,96364705,2060,2060,2060,2060,0
|
|
20241126,135300,96364705,2060,2060,2060,2060,0
|
|
20241126,135200,96364705,2060,2060,2060,2060,0
|
|
20241126,135100,96364705,2060,2060,2060,2060,0
|
|
20241126,135000,96364705,2060,2055,2060,2050,408
|
|
20241126,134900,95528195,2065,2065,2065,2065,0
|
|
20241126,134800,95528195,2065,2065,2065,2065,0
|
|
20241126,134700,95528195,2065,2065,2065,2065,1
|
|
20241126,134600,95526130,2060,2060,2060,2060,0
|
|
20241126,134500,95526130,2060,2060,2060,2060,0
|
|
20241126,134400,95526130,2060,2060,2060,2060,0
|
|
20241126,134300,95526130,2060,2060,2060,2060,1
|
|
20241126,134200,95524070,2060,2055,2060,2055,128
|
|
20241126,134100,95260395,2065,2065,2065,2065,0
|
|
20241126,134000,95260395,2065,2065,2065,2065,0
|
|
20241126,133900,95260395,2065,2065,2065,2065,0
|
|
20241126,133800,95260395,2065,2065,2065,2065,0
|
|
20241126,133700,95260395,2065,2065,2065,2065,0
|
|
20241126,133600,95260395,2065,2065,2065,2065,0
|
|
20241126,133500,95260395,2065,2065,2065,2065,1
|
|
20241126,133400,95258330,2065,2065,2065,2065,1
|
|
20241126,133300,95256265,2060,2060,2060,2060,0
|
|
20241126,133200,95256265,2060,2060,2060,2060,0
|
|
20241126,133100,95256265,2060,2065,2065,2060,139
|
|
20241126,133000,94969870,2070,2070,2070,2070,1
|
|
20241126,132900,94967800,2070,2070,2070,2070,2
|
|
20241126,132800,94963660,2070,2070,2070,2070,660
|
|
20241126,132700,93597460,2080,2080,2080,2080,0
|
|
20241126,132600,93597460,2080,2080,2080,2080,1
|
|
20241126,132500,93595380,2075,2075,2075,2075,24
|
|
20241126,132400,93545580,2075,2075,2075,2075,0
|
|
20241126,132300,93545580,2075,2075,2075,2075,0
|
|
20241126,132200,93545580,2075,2070,2075,2070,105
|
|
20241126,132100,93328225,2070,2065,2070,2065,684
|
|
20241126,132000,91913015,2065,2065,2065,2065,1
|
|
20241126,131900,91910950,2065,2065,2065,2065,159
|
|
20241126,131800,91582615,2065,2055,2065,2055,8863
|
|
20241126,131700,73322830,2060,2060,2060,2060,100
|
|
20241126,131600,73116830,2060,2060,2060,2060,1
|
|
20241126,131500,73114770,2060,2060,2060,2060,0
|
|
20241126,131400,73114770,2060,2060,2060,2060,0
|
|
20241126,131300,73114770,2060,2060,2060,2060,0
|
|
20241126,131200,73114770,2060,2060,2060,2060,0
|
|
20241126,131100,73114770,2060,2065,2065,2050,12158
|
|
20241126,131000,48112055,2075,2075,2075,2075,0
|
|
20241126,130900,48112055,2075,2075,2075,2075,0
|
|
20241126,130800,48112055,2075,2075,2075,2075,0
|
|
20241126,130700,48112055,2075,2075,2075,2075,0
|
|
20241126,130600,48112055,2075,2075,2075,2075,0
|
|
20241126,130500,48112055,2075,2075,2075,2075,0
|
|
20241126,130400,48112055,2075,2075,2075,2075,0
|
|
20241126,130300,48112055,2075,2075,2075,2075,0
|
|
20241126,130200,48112055,2075,2065,2075,2065,1661
|
|
20241126,130100,44678560,2060,2060,2060,2060,82
|
|
20241126,130000,44509640,2060,2060,2060,2060,0
|
|
20241126,125900,44509640,2060,2060,2060,2060,0
|
|
20241126,125800,44509640,2060,2060,2060,2060,0
|
|
20241126,125700,44509640,2060,2060,2060,2060,0
|
|
20241126,125600,44509640,2060,2060,2060,2060,793
|
|
20241126,125500,42876060,2065,2065,2065,2065,0
|
|
20241126,125400,42876060,2065,2065,2065,2065,677
|
|
20241126,125300,41478055,2065,2065,2065,2065,0
|
|
20241126,125200,41478055,2065,2065,2065,2065,0
|
|
20241126,125100,41478055,2065,2065,2065,2065,0
|
|
20241126,125000,41478055,2065,2065,2065,2065,1
|
|
20241126,124900,41475990,2060,2060,2060,2060,0
|
|
20241126,124800,41475990,2060,2060,2060,2060,0
|
|
20241126,124700,41475990,2060,2060,2060,2060,302
|
|
20241126,124600,40853870,2060,2060,2060,2060,0
|
|
20241126,124500,40853870,2060,2060,2065,2060,1268
|
|
20241126,124400,38236790,2060,2065,2065,2060,6
|
|
20241126,124300,38224410,2065,2065,2065,2065,0
|
|
20241126,124200,38224410,2065,2065,2065,2065,0
|
|
20241126,124100,38224410,2065,2065,2065,2065,0
|
|
20241126,124000,38224410,2065,2065,2065,2065,0
|
|
20241126,123900,38224410,2065,2065,2065,2065,0
|
|
20241126,123800,38224410,2065,2065,2065,2065,1
|
|
20241126,123700,38222345,2060,2060,2060,2060,0
|
|
20241126,123600,38222345,2060,2060,2060,2060,0
|
|
20241126,123500,38222345,2060,2065,2065,2060,183
|
|
20241126,123400,37844530,2070,2070,2070,2070,0
|
|
20241126,123300,37844530,2070,2070,2070,2070,0
|
|
20241126,123200,37844530,2070,2070,2070,2070,0
|
|
20241126,123100,37844530,2070,2070,2070,2070,0
|
|
20241126,123000,37844530,2070,2070,2070,2070,0
|
|
20241126,122900,37844530,2070,2070,2070,2070,0
|
|
20241126,122800,37844530,2070,2070,2070,2070,0
|
|
20241126,122700,37844530,2070,2070,2070,2070,0
|
|
20241126,122600,37844530,2070,2070,2070,2070,0
|
|
20241126,122500,37844530,2070,2070,2070,2070,0
|
|
20241126,122400,37844530,2070,2070,2070,2070,0
|
|
20241126,122300,37844530,2070,2070,2070,2070,0
|
|
20241126,122200,37844530,2070,2070,2070,2070,3
|
|
20241126,122100,37838320,2070,2070,2070,2070,0
|
|
20241126,122000,37838320,2070,2070,2070,2070,0
|
|
20241126,121900,37838320,2070,2070,2070,2070,0
|
|
20241126,121800,37838320,2070,2070,2070,2070,0
|
|
20241126,121700,37838320,2070,2070,2070,2070,0
|
|
20241126,121600,37838320,2070,2070,2070,2070,0
|
|
20241126,121500,37838320,2070,2070,2070,2070,0
|
|
20241126,121400,37838320,2070,2070,2070,2070,0
|
|
20241126,121300,37838320,2070,2070,2070,2070,0
|
|
20241126,121200,37838320,2070,2070,2070,2070,0
|
|
20241126,121100,37838320,2070,2070,2070,2070,1
|
|
20241126,121000,37836250,2060,2060,2060,2060,173
|
|
20241126,120900,37479870,2070,2070,2070,2070,1
|
|
20241126,120800,37477800,2060,2060,2060,2060,126
|
|
20241126,120700,37218240,2070,2070,2070,2070,1
|
|
20241126,120600,37216170,2065,2065,2065,2065,0
|
|
20241126,120500,37216170,2065,2065,2065,2065,0
|
|
20241126,120400,37216170,2065,2065,2065,2060,633
|
|
20241126,120300,35909565,2070,2070,2070,2070,0
|
|
20241126,120200,35909565,2070,2070,2070,2070,0
|
|
20241126,120100,35909565,2070,2070,2070,2070,0
|
|
20241126,120000,35909565,2070,2070,2070,2070,0
|
|
20241126,115900,35909565,2070,2070,2070,2070,100
|
|
20241126,115800,35702565,2070,2070,2070,2070,0
|
|
20241126,115700,35702565,2070,2070,2070,2070,0
|
|
20241126,115600,35702565,2070,2070,2070,2070,15
|
|
20241126,115500,35671515,2065,2065,2065,2065,0
|
|
20241126,115400,35671515,2065,2065,2065,2065,0
|
|
20241126,115300,35671515,2065,2065,2065,2065,0
|
|
20241126,115200,35671515,2065,2065,2065,2065,0
|
|
20241126,115100,35671515,2065,2065,2065,2065,0
|
|
20241126,115000,35671515,2065,2065,2065,2065,0
|
|
20241126,114900,35671515,2065,2065,2065,2065,0
|
|
20241126,114800,35671515,2065,2065,2065,2065,0
|
|
20241126,114700,35671515,2065,2065,2065,2065,0
|
|
20241126,114600,35671515,2065,2065,2065,2065,36
|
|
20241126,114500,35597175,2070,2070,2070,2070,100
|
|
20241126,114400,35390175,2070,2070,2070,2070,50
|
|
20241126,114300,35286675,2070,2070,2070,2070,0
|
|
20241126,114200,35286675,2070,2070,2070,2070,50
|
|
20241126,114100,35183175,2070,2070,2070,2070,50
|
|
20241126,114000,35079675,2070,2070,2070,2070,0
|
|
20241126,113900,35079675,2070,2070,2070,2070,0
|
|
20241126,113800,35079675,2070,2070,2070,2070,1
|
|
20241126,113700,35077605,2070,2070,2070,2070,0
|
|
20241126,113600,35077605,2070,2070,2070,2070,0
|
|
20241126,113500,35077605,2070,2070,2070,2070,3
|
|
20241126,113400,35071395,2065,2065,2065,2065,0
|
|
20241126,113300,35071395,2065,2065,2065,2065,0
|
|
20241126,113200,35071395,2065,2065,2065,2065,0
|
|
20241126,113100,35071395,2065,2065,2065,2065,0
|
|
20241126,113000,35071395,2065,2065,2065,2065,0
|
|
20241126,112900,35071395,2065,2065,2065,2065,0
|
|
20241126,112800,35071395,2065,2065,2065,2065,0
|
|
20241126,112700,35071395,2065,2065,2065,2065,0
|
|
20241126,112600,35071395,2065,2065,2065,2065,0
|
|
20241126,112500,35071395,2065,2065,2065,2065,0
|
|
20241126,112400,35071395,2065,2065,2065,2065,0
|
|
20241126,112300,35071395,2065,2065,2065,2065,0
|
|
20241126,112200,35071395,2065,2065,2065,2065,0
|
|
20241126,112100,35071395,2065,2065,2065,2065,856
|
|
20241126,112000,33303755,2065,2065,2065,2065,6
|
|
20241126,111900,33291365,2065,2065,2065,2065,10
|
|
20241126,111800,33270715,2060,2060,2060,2060,0
|
|
20241126,111700,33270715,2060,2060,2060,2060,0
|
|
20241126,111600,33270715,2060,2060,2060,2060,0
|
|
20241126,111500,33270715,2060,2060,2060,2060,0
|
|
20241126,111400,33270715,2060,2060,2060,2060,411
|
|
20241126,111300,32424055,2060,2060,2060,2060,0
|
|
20241126,111200,32424055,2060,2060,2060,2060,1
|
|
20241126,111100,32421995,2065,2065,2065,2065,0
|
|
20241126,111000,32421995,2065,2065,2065,2065,5
|
|
20241126,110900,32411670,2065,2065,2065,2065,0
|
|
20241126,110800,32411670,2065,2065,2065,2065,0
|
|
20241126,110700,32411670,2065,2065,2065,2065,2
|
|
20241126,110600,32407540,2065,2065,2065,2065,0
|
|
20241126,110500,32407540,2065,2065,2065,2065,232
|
|
20241126,110400,31928460,2065,2065,2065,2065,2
|
|
20241126,110300,31924330,2065,2065,2065,2065,0
|
|
20241126,110200,31924330,2065,2065,2065,2065,1
|
|
20241126,110100,31922265,2065,2065,2065,2065,10
|
|
20241126,110000,31901615,2065,2065,2065,2065,0
|
|
20241126,105900,31901615,2065,2065,2065,2065,0
|
|
20241126,105800,31901615,2065,2065,2065,2065,0
|
|
20241126,105700,31901615,2065,2065,2065,2065,5
|
|
20241126,105600,31891290,2065,2065,2065,2065,0
|
|
20241126,105500,31891290,2065,2065,2065,2065,0
|
|
20241126,105400,31891290,2065,2065,2065,2065,0
|
|
20241126,105300,31891290,2065,2065,2065,2065,0
|
|
20241126,105200,31891290,2065,2065,2065,2065,1
|
|
20241126,105100,31889225,2065,2065,2065,2065,0
|
|
20241126,105000,31889225,2065,2065,2065,2065,1
|
|
20241126,104900,31887160,2055,2055,2055,2055,0
|
|
20241126,104800,31887160,2055,2055,2055,2055,0
|
|
20241126,104700,31887160,2055,2055,2055,2055,0
|
|
20241126,104600,31887160,2055,2055,2055,2055,0
|
|
20241126,104500,31887160,2055,2055,2055,2055,0
|
|
20241126,104400,31887160,2055,2055,2055,2055,0
|
|
20241126,104300,31887160,2055,2060,2060,2055,101
|
|
20241126,104200,31679250,2060,2060,2060,2060,0
|
|
20241126,104100,31679250,2060,2060,2060,2060,5
|
|
20241126,104000,31668950,2065,2065,2065,2065,0
|
|
20241126,103900,31668950,2065,2065,2065,2065,1
|
|
20241126,103800,31666885,2060,2060,2060,2060,30
|
|
20241126,103700,31605085,2065,2065,2065,2065,0
|
|
20241126,103600,31605085,2065,2065,2065,2065,0
|
|
20241126,103500,31605085,2065,2065,2065,2065,0
|
|
20241126,103400,31605085,2065,2065,2065,2065,0
|
|
20241126,103300,31605085,2065,2065,2065,2065,22
|
|
20241126,103200,31559655,2070,2070,2070,2070,0
|
|
20241126,103100,31559655,2070,2070,2070,2070,0
|
|
20241126,103000,31559655,2070,2070,2070,2070,0
|
|
20241126,102900,31559655,2070,2070,2070,2070,0
|
|
20241126,102800,31559655,2070,2065,2070,2065,774
|
|
20241126,102700,29961090,2075,2065,2075,2065,956
|
|
20241126,102600,27986940,2065,2065,2075,2065,900
|
|
20241126,102500,26128430,2065,2060,2065,2060,2243
|
|
20241126,102400,21500875,2055,2060,2060,2055,1000
|
|
20241126,102300,19445060,2060,2060,2060,2060,0
|
|
20241126,102200,19445060,2060,2060,2060,2060,0
|
|
20241126,102100,19445060,2060,2060,2060,2060,110
|
|
20241126,102000,19218460,2060,2060,2060,2060,0
|
|
20241126,101900,19218460,2060,2060,2060,2060,0
|
|
20241126,101800,19218460,2060,2060,2060,2060,0
|
|
20241126,101700,19218460,2060,2060,2060,2060,0
|
|
20241126,101600,19218460,2060,2060,2060,2060,0
|
|
20241126,101500,19218460,2060,2060,2060,2060,0
|
|
20241126,101400,19218460,2060,2060,2060,2060,9
|
|
20241126,101300,19199920,2060,2060,2060,2060,0
|
|
20241126,101200,19199920,2060,2060,2060,2060,31
|
|
20241126,101100,19136060,2065,2065,2065,2065,0
|
|
20241126,101000,19136060,2065,2065,2065,2065,0
|
|
20241126,100900,19136060,2065,2065,2065,2065,0
|
|
20241126,100800,19136060,2065,2065,2065,2065,0
|
|
20241126,100700,19136060,2065,2065,2065,2065,1
|
|
20241126,100600,19133995,2065,2065,2065,2065,0
|
|
20241126,100500,19133995,2065,2065,2065,2065,10
|
|
20241126,100400,19113345,2065,2065,2065,2065,0
|
|
20241126,100300,19113345,2065,2065,2065,2065,6
|
|
20241126,100200,19100955,2065,2065,2065,2065,2
|
|
20241126,100100,19096825,2060,2060,2060,2060,0
|
|
20241126,100000,19096825,2060,2060,2060,2060,0
|
|
20241126,095900,19096825,2060,2060,2060,2060,0
|
|
20241126,095800,19096825,2060,2060,2060,2060,0
|
|
20241126,095700,19096825,2060,2065,2065,2060,3480
|
|
20241126,095600,11925405,2065,2065,2065,2065,1
|
|
20241126,095500,11923340,2070,2070,2070,2070,0
|
|
20241126,095400,11923340,2070,2070,2070,2070,1
|
|
20241126,095300,11921270,2070,2070,2070,2070,0
|
|
20241126,095200,11921270,2070,2070,2070,2070,739
|
|
20241126,095100,10391540,2070,2070,2070,2070,0
|
|
20241126,095000,10391540,2070,2070,2070,2070,100
|
|
20241126,094900,10184540,2070,2070,2070,2070,234
|
|
20241126,094800,9700160,2080,2080,2080,2080,0
|
|
20241126,094700,9700160,2080,2080,2080,2080,0
|
|
20241126,094600,9700160,2080,2080,2080,2080,0
|
|
20241126,094500,9700160,2080,2080,2080,2080,0
|
|
20241126,094400,9700160,2080,2080,2080,2080,15
|
|
20241126,094300,9668960,2080,2080,2080,2080,0
|
|
20241126,094200,9668960,2080,2075,2080,2075,24
|
|
20241126,094100,9619080,2075,2075,2075,2075,4
|
|
20241126,094000,9610780,2070,2070,2070,2070,0
|
|
20241126,093900,9610780,2070,2070,2070,2070,0
|
|
20241126,093800,9610780,2070,2070,2070,2070,0
|
|
20241126,093700,9610780,2070,2070,2070,2070,10
|
|
20241126,093600,9590080,2075,2075,2075,2075,0
|
|
20241126,093500,9590080,2075,2075,2075,2075,23
|
|
20241126,093400,9542355,2075,2075,2075,2075,0
|
|
20241126,093300,9542355,2075,2075,2075,2075,0
|
|
20241126,093200,9542355,2075,2070,2075,2070,96
|
|
20241126,093100,9343585,2070,2070,2070,2070,107
|
|
20241126,093000,9122095,2070,2070,2070,2070,0
|
|
20241126,092900,9122095,2070,2070,2070,2070,0
|
|
20241126,092800,9122095,2070,2070,2070,2070,161
|
|
20241126,092700,8788825,2075,2075,2075,2075,2
|
|
20241126,092600,8784675,2085,2085,2085,2085,0
|
|
20241126,092500,8784675,2085,2085,2085,2085,0
|
|
20241126,092400,8784675,2085,2085,2085,2085,0
|
|
20241126,092300,8784675,2085,2085,2085,2085,0
|
|
20241126,092200,8784675,2085,2080,2085,2075,486
|
|
20241126,092100,7773790,2075,2075,2075,2075,171
|
|
20241126,092000,7418965,2070,2070,2070,2070,148
|
|
20241126,091900,7112605,2075,2070,2075,2070,502
|
|
20241126,091800,6073460,2075,2075,2075,2075,2
|
|
20241126,091700,6069310,2075,2070,2075,2070,117
|
|
20241126,091600,5826545,2075,2070,2075,2070,2
|
|
20241126,091500,5822400,2075,2075,2075,2075,3
|
|
20241126,091400,5816175,2080,2075,2080,2070,317
|
|
20241126,091300,5158395,2075,2075,2075,2075,0
|
|
20241126,091200,5158395,2075,2070,2075,2065,115
|
|
20241126,091100,4920285,2060,2060,2060,2060,0
|
|
20241126,091000,4920285,2060,2060,2060,2060,0
|
|
20241126,090900,4920285,2060,2060,2060,2060,0
|
|
20241126,090800,4920285,2060,2060,2060,2060,0
|
|
20241126,090700,4920285,2060,2060,2060,2060,0
|
|
20241126,090600,4920285,2060,2065,2065,2060,309
|
|
20241126,090500,4283415,2065,2080,2080,2065,170
|
|
20241126,090400,3932335,2090,2070,2090,2070,253
|
|
20241126,090300,3407270,2070,2060,2070,2060,1241
|
|
20241126,090200,850770,2060,2060,2060,2060,2
|
|
20241126,090100,846650,2065,2065,2065,2065,0
|
|
20241126,090000,846650,2065,2065,2065,2065,410
|