625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192200,54622055,2385,2385,2385,2385,2044
|
|
20241111,192100,54622055,2385,2385,2385,2385,0
|
|
20241111,192000,54622055,2385,2385,2385,2385,0
|
|
20241111,191900,54622055,2385,2385,2385,2385,0
|
|
20241111,191800,54622055,2385,2385,2385,2385,0
|
|
20241111,191700,54622055,2385,2385,2385,2385,0
|
|
20241111,191600,54622055,2385,2385,2385,2385,0
|
|
20241111,191500,54622055,2385,2385,2385,2385,0
|
|
20241111,191400,54622055,2385,2385,2385,2385,0
|
|
20241111,191300,54622055,2385,2385,2385,2385,0
|
|
20241111,191200,54622055,2385,2385,2385,2385,0
|
|
20241111,191100,54622055,2385,2385,2385,2385,0
|
|
20241111,191000,54622055,2385,2385,2385,2385,0
|
|
20241111,190900,54622055,2385,2385,2385,2385,0
|
|
20241111,190800,54622055,2385,2385,2385,2385,0
|
|
20241111,190700,54622055,2385,2385,2385,2385,0
|
|
20241111,190600,54622055,2385,2385,2385,2385,0
|
|
20241111,190500,54622055,2385,2385,2385,2385,0
|
|
20241111,190400,54622055,2385,2385,2385,2385,0
|
|
20241111,190300,54622055,2385,2385,2385,2385,0
|
|
20241111,190200,54622055,2385,2385,2385,2385,0
|
|
20241111,190100,54622055,2385,2385,2385,2385,0
|
|
20241111,190000,54622055,2385,2385,2385,2385,0
|
|
20241111,185900,54622055,2385,2385,2385,2385,0
|
|
20241111,185800,54622055,2385,2385,2385,2385,0
|
|
20241111,185700,54622055,2385,2385,2385,2385,0
|
|
20241111,185600,54622055,2385,2385,2385,2385,0
|
|
20241111,185500,54622055,2385,2385,2385,2385,0
|
|
20241111,185400,54622055,2385,2385,2385,2385,0
|
|
20241111,185300,54622055,2385,2385,2385,2385,0
|
|
20241111,185200,54622055,2385,2385,2385,2385,2044
|
|
20241111,185100,54622055,2385,2385,2385,2385,0
|
|
20241111,185000,54622055,2385,2385,2385,2385,0
|
|
20241111,184900,54622055,2385,2385,2385,2385,0
|
|
20241111,184800,54622055,2385,2385,2385,2385,0
|
|
20241111,184700,54622055,2385,2385,2385,2385,0
|
|
20241111,184600,54622055,2385,2385,2385,2385,0
|
|
20241111,184500,54622055,2385,2385,2385,2385,0
|
|
20241111,184400,54622055,2385,2385,2385,2385,0
|
|
20241111,184300,54622055,2385,2385,2385,2385,0
|
|
20241111,184200,54622055,2385,2385,2385,2385,0
|
|
20241111,184100,54622055,2385,2385,2385,2385,0
|
|
20241111,184000,54622055,2385,2385,2385,2385,0
|
|
20241111,183900,54622055,2385,2385,2385,2385,0
|
|
20241111,183800,54622055,2385,2385,2385,2385,0
|
|
20241111,183700,54622055,2385,2385,2385,2385,0
|
|
20241111,183600,54622055,2385,2385,2385,2385,0
|
|
20241111,183500,54622055,2385,2385,2385,2385,0
|
|
20241111,183400,54622055,2385,2385,2385,2385,0
|
|
20241111,183300,54622055,2385,2385,2385,2385,0
|
|
20241111,183200,54622055,2385,2385,2385,2385,0
|
|
20241111,183100,54622055,2385,2385,2385,2385,0
|
|
20241111,183000,54622055,2385,2385,2385,2385,0
|
|
20241111,182900,54622055,2385,2385,2385,2385,0
|
|
20241111,182800,54622055,2385,2385,2385,2385,0
|
|
20241111,182700,54622055,2385,2385,2385,2385,0
|
|
20241111,182600,54622055,2385,2385,2385,2385,0
|
|
20241111,182500,54622055,2385,2385,2385,2385,0
|
|
20241111,182400,54622055,2385,2385,2385,2385,0
|
|
20241111,182300,54622055,2385,2385,2385,2385,0
|
|
20241111,182200,54622055,2385,2385,2385,2385,2044
|
|
20241111,182100,54622055,2385,2385,2385,2385,0
|
|
20241111,182000,54622055,2385,2385,2385,2385,0
|
|
20241111,181900,54622055,2385,2385,2385,2385,0
|
|
20241111,181800,54622055,2385,2385,2385,2385,0
|
|
20241111,181700,54622055,2385,2385,2385,2385,0
|
|
20241111,181600,54622055,2385,2385,2385,2385,0
|
|
20241111,181500,54622055,2385,2385,2385,2385,0
|
|
20241111,181400,54622055,2385,2385,2385,2385,0
|
|
20241111,181300,54622055,2385,2385,2385,2385,0
|
|
20241111,181200,54622055,2385,2385,2385,2385,0
|
|
20241111,181100,54622055,2385,2385,2385,2385,0
|
|
20241111,181000,54622055,2385,2385,2385,2385,0
|
|
20241111,180900,54622055,2385,2385,2385,2385,0
|
|
20241111,180800,54622055,2385,2385,2385,2385,0
|
|
20241111,180700,54622055,2385,2385,2385,2385,0
|
|
20241111,180600,54622055,2385,2385,2385,2385,0
|
|
20241111,180500,54622055,2385,2385,2385,2385,0
|
|
20241111,180400,54622055,2385,2385,2385,2385,0
|
|
20241111,180300,54622055,2385,2385,2385,2385,0
|
|
20241111,180200,54622055,2385,2385,2385,2385,0
|
|
20241111,180100,54622055,2385,2385,2385,2385,0
|
|
20241111,180000,54622055,2385,2385,2385,2385,0
|
|
20241111,175900,54622055,2385,2385,2385,2385,0
|
|
20241111,175800,54622055,2385,2385,2385,2385,0
|
|
20241111,175700,54622055,2385,2385,2385,2385,0
|
|
20241111,175600,54622055,2385,2385,2385,2385,0
|
|
20241111,175500,54622055,2385,2385,2385,2385,0
|
|
20241111,175400,54622055,2385,2385,2385,2385,0
|
|
20241111,175300,54622055,2385,2385,2385,2385,0
|
|
20241111,175200,54622055,2385,2385,2385,2385,2044
|
|
20241111,175100,54622055,2385,2385,2385,2385,0
|
|
20241111,175000,54622055,2385,2385,2385,2385,0
|
|
20241111,174900,54622055,2385,2385,2385,2385,0
|
|
20241111,174800,54622055,2385,2385,2385,2385,0
|
|
20241111,174700,54622055,2385,2385,2385,2385,0
|
|
20241111,174600,54622055,2385,2385,2385,2385,0
|
|
20241111,174500,54622055,2385,2385,2385,2385,0
|
|
20241111,174400,54622055,2385,2385,2385,2385,0
|
|
20241111,174300,54622055,2385,2385,2385,2385,0
|
|
20241111,174200,54622055,2385,2385,2385,2385,0
|
|
20241111,174100,54622055,2385,2385,2385,2385,0
|
|
20241111,174000,54622055,2385,2385,2385,2385,0
|
|
20241111,173900,54622055,2385,2385,2385,2385,0
|
|
20241111,173800,54622055,2385,2385,2385,2385,0
|
|
20241111,173700,54622055,2385,2385,2385,2385,0
|
|
20241111,173600,54622055,2385,2385,2385,2385,0
|
|
20241111,173500,54622055,2385,2385,2385,2385,0
|
|
20241111,173400,54622055,2385,2385,2385,2385,0
|
|
20241111,173300,54622055,2385,2385,2385,2385,0
|
|
20241111,173200,54622055,2385,2385,2385,2385,0
|
|
20241111,173100,54622055,2385,2385,2385,2385,0
|
|
20241111,173000,54622055,2385,2385,2385,2385,0
|
|
20241111,172900,54622055,2385,2385,2385,2385,0
|
|
20241111,172800,54622055,2385,2385,2385,2385,0
|
|
20241111,172700,54622055,2385,2385,2385,2385,0
|
|
20241111,172600,54622055,2385,2385,2385,2385,0
|
|
20241111,172500,54622055,2385,2385,2385,2385,0
|
|
20241111,172400,54622055,2385,2385,2385,2385,0
|
|
20241111,172300,54622055,2385,2385,2385,2385,0
|
|
20241111,172200,54622055,2385,2385,2385,2385,2044
|
|
20241111,172100,54622055,2385,2385,2385,2385,0
|
|
20241111,172000,54622055,2385,2385,2385,2385,0
|
|
20241111,171900,54622055,2385,2385,2385,2385,0
|
|
20241111,171800,54622055,2385,2385,2385,2385,0
|
|
20241111,171700,54622055,2385,2385,2385,2385,0
|
|
20241111,171600,54622055,2385,2385,2385,2385,0
|
|
20241111,171500,54622055,2385,2385,2385,2385,0
|
|
20241111,171400,54622055,2385,2385,2385,2385,0
|
|
20241111,171300,54622055,2385,2385,2385,2385,0
|
|
20241111,171200,54622055,2385,2385,2385,2385,0
|
|
20241111,171100,54622055,2385,2385,2385,2385,0
|
|
20241111,171000,54622055,2385,2385,2385,2385,0
|
|
20241111,170900,54622055,2385,2385,2385,2385,0
|
|
20241111,170800,54622055,2385,2385,2385,2385,0
|
|
20241111,170700,54622055,2385,2385,2385,2385,0
|
|
20241111,170600,54622055,2385,2385,2385,2385,0
|
|
20241111,170500,54622055,2385,2385,2385,2385,0
|
|
20241111,170400,54622055,2385,2385,2385,2385,0
|
|
20241111,170300,54622055,2385,2385,2385,2385,0
|
|
20241111,170200,54622055,2385,2385,2385,2385,0
|
|
20241111,170100,54622055,2385,2385,2385,2385,0
|
|
20241111,170000,54622055,2385,2385,2385,2385,0
|
|
20241111,165900,54622055,2385,2385,2385,2385,0
|
|
20241111,165800,54622055,2385,2385,2385,2385,0
|
|
20241111,165700,54622055,2385,2385,2385,2385,0
|
|
20241111,165600,54622055,2385,2385,2385,2385,0
|
|
20241111,165500,54622055,2385,2385,2385,2385,0
|
|
20241111,165400,54622055,2385,2385,2385,2385,0
|
|
20241111,165300,54622055,2385,2385,2385,2385,0
|
|
20241111,165200,54622055,2385,2385,2385,2385,2044
|
|
20241111,165100,54622055,2385,2385,2385,2385,0
|
|
20241111,165000,54622055,2385,2385,2385,2385,0
|
|
20241111,164900,54622055,2385,2385,2385,2385,0
|
|
20241111,164800,54622055,2385,2385,2385,2385,0
|
|
20241111,164700,54622055,2385,2385,2385,2385,0
|
|
20241111,164600,54622055,2385,2385,2385,2385,0
|
|
20241111,164500,54622055,2385,2385,2385,2385,0
|
|
20241111,164400,54622055,2385,2385,2385,2385,0
|
|
20241111,164300,54622055,2385,2385,2385,2385,0
|
|
20241111,164200,54622055,2385,2385,2385,2385,0
|
|
20241111,164100,54622055,2385,2385,2385,2385,0
|
|
20241111,164000,54622055,2385,2385,2385,2385,0
|
|
20241111,163900,54622055,2385,2385,2385,2385,0
|
|
20241111,163800,54622055,2385,2385,2385,2385,0
|
|
20241111,163700,54622055,2385,2385,2385,2385,0
|
|
20241111,163600,54622055,2385,2385,2385,2385,0
|
|
20241111,163500,54622055,2385,2385,2385,2385,0
|
|
20241111,163400,54622055,2385,2385,2385,2385,0
|
|
20241111,163300,54622055,2385,2385,2385,2385,0
|
|
20241111,163200,54622055,2385,2385,2385,2385,0
|
|
20241111,163100,54622055,2385,2385,2385,2385,0
|
|
20241111,163000,54622055,2385,2385,2385,2385,0
|
|
20241111,162900,54622055,2385,2385,2385,2385,0
|
|
20241111,162800,54622055,2385,2385,2385,2385,0
|
|
20241111,162700,54622055,2385,2385,2385,2385,0
|
|
20241111,162600,54622055,2385,2385,2385,2385,0
|
|
20241111,162500,54622055,2385,2385,2385,2385,0
|
|
20241111,162400,54622055,2385,2385,2385,2385,0
|
|
20241111,162300,54622055,2385,2385,2385,2385,0
|
|
20241111,162200,54622055,2385,2385,2385,2385,2044
|
|
20241111,162100,54622055,2385,2385,2385,2385,0
|
|
20241111,162000,54622055,2385,2385,2385,2385,0
|
|
20241111,161900,54622055,2385,2385,2385,2385,0
|
|
20241111,161800,54622055,2385,2385,2385,2385,0
|
|
20241111,161700,54622055,2385,2385,2385,2385,0
|
|
20241111,161600,54622055,2385,2385,2385,2385,0
|
|
20241111,161500,54622055,2385,2385,2385,2385,0
|
|
20241111,161400,54622055,2385,2385,2385,2385,0
|
|
20241111,161300,54622055,2385,2385,2385,2385,0
|
|
20241111,161200,54622055,2385,2385,2385,2385,0
|
|
20241111,161100,54622055,2385,2385,2385,2385,0
|
|
20241111,161000,54622055,2385,2385,2385,2385,0
|
|
20241111,160900,54622055,2385,2385,2385,2385,0
|
|
20241111,160800,54622055,2385,2385,2385,2385,0
|
|
20241111,160700,54622055,2385,2385,2385,2385,0
|
|
20241111,160600,54622055,2385,2385,2385,2385,0
|
|
20241111,160500,54622055,2385,2385,2385,2385,0
|
|
20241111,160400,54622055,2385,2385,2385,2385,0
|
|
20241111,160300,54622055,2385,2385,2385,2385,0
|
|
20241111,160200,54622055,2385,2385,2385,2385,0
|
|
20241111,160100,54622055,2385,2385,2385,2385,0
|
|
20241111,160000,54622055,2385,2385,2385,2385,0
|
|
20241111,155900,54622055,2385,2385,2385,2385,0
|
|
20241111,155800,54622055,2385,2385,2385,2385,0
|
|
20241111,155700,54622055,2385,2385,2385,2385,0
|
|
20241111,155600,54622055,2385,2385,2385,2385,0
|
|
20241111,155500,54622055,2385,2385,2385,2385,0
|
|
20241111,155400,54622055,2385,2385,2385,2385,0
|
|
20241111,155300,54622055,2385,2385,2385,2385,0
|
|
20241111,155200,54622055,2385,2385,2385,2385,2044
|
|
20241111,155100,54622055,2385,2385,2385,2385,0
|
|
20241111,155000,54622055,2385,2385,2385,2385,0
|
|
20241111,154900,54622055,2385,2385,2385,2385,0
|
|
20241111,154800,54622055,2385,2385,2385,2385,0
|
|
20241111,154700,54622055,2385,2385,2385,2385,0
|
|
20241111,154600,54622055,2385,2385,2385,2385,0
|
|
20241111,154500,54622055,2385,2385,2385,2385,0
|
|
20241111,154400,54622055,2385,2385,2385,2385,0
|
|
20241111,154300,54622055,2385,2385,2385,2385,0
|
|
20241111,154200,54622055,2385,2385,2385,2385,0
|
|
20241111,154100,54622055,2385,2385,2385,2385,0
|
|
20241111,154000,54622055,2385,2385,2385,2385,0
|
|
20241111,153900,54622055,2385,2385,2385,2385,0
|
|
20241111,153800,54622055,2385,2385,2385,2385,0
|
|
20241111,153700,54622055,2385,2385,2385,2385,0
|
|
20241111,153600,54622055,2385,2385,2385,2385,0
|
|
20241111,153500,54622055,2385,2385,2385,2385,0
|
|
20241111,153400,54622055,2385,2385,2385,2385,0
|
|
20241111,153300,54622055,2385,2385,2385,2385,0
|
|
20241111,153200,54622055,2385,2385,2385,2385,0
|
|
20241111,153100,54622055,2385,2385,2385,2385,0
|
|
20241111,153000,54622055,2385,2385,2385,2385,2044
|
|
20241111,152900,49747115,2385,2385,2385,2385,0
|
|
20241111,152800,49747115,2385,2385,2385,2385,0
|
|
20241111,152700,49747115,2385,2385,2385,2385,0
|
|
20241111,152600,49747115,2385,2385,2385,2385,0
|
|
20241111,152500,49747115,2385,2385,2385,2385,0
|
|
20241111,152400,49747115,2385,2385,2385,2385,0
|
|
20241111,152300,49747115,2385,2385,2385,2385,0
|
|
20241111,152200,49747115,2385,2385,2385,2385,0
|
|
20241111,152100,49747115,2385,2385,2385,2385,0
|
|
20241111,152000,49747115,2385,2385,2385,2385,0
|
|
20241111,151900,49747115,2385,2385,2385,2385,0
|
|
20241111,151800,49747115,2385,2385,2385,2385,0
|
|
20241111,151700,49747115,2385,2385,2385,2385,0
|
|
20241111,151600,49747115,2385,2385,2385,2385,0
|
|
20241111,151500,49747115,2385,2385,2385,2385,0
|
|
20241111,151400,49747115,2385,2385,2385,2385,0
|
|
20241111,151300,49747115,2385,2385,2385,2385,0
|
|
20241111,151200,49747115,2385,2385,2385,2385,0
|
|
20241111,151100,49747115,2385,2385,2385,2385,1
|
|
20241111,151000,49744730,2385,2385,2385,2385,0
|
|
20241111,150900,49744730,2385,2385,2385,2385,51
|
|
20241111,150800,49623095,2385,2385,2385,2385,0
|
|
20241111,150700,49623095,2385,2385,2385,2385,5
|
|
20241111,150600,49611170,2385,2385,2385,2385,0
|
|
20241111,150500,49611170,2385,2385,2385,2385,11
|
|
20241111,150400,49584935,2385,2385,2385,2385,1
|
|
20241111,150300,49582550,2385,2385,2385,2385,2000
|
|
20241111,150200,44812550,2385,2385,2385,2385,1000
|
|
20241111,150100,42427550,2385,2385,2385,2385,385
|
|
20241111,150000,41509325,2385,2380,2385,2375,509
|
|
20241111,145900,40297975,2375,2375,2375,2375,472
|
|
20241111,145800,39176975,2370,2370,2370,2370,998
|
|
20241111,145700,36811715,2365,2365,2365,2365,0
|
|
20241111,145600,36811715,2365,2365,2365,2365,0
|
|
20241111,145500,36811715,2365,2365,2365,2365,0
|
|
20241111,145400,36811715,2365,2365,2365,2365,1246
|
|
20241111,145300,33864925,2365,2365,2365,2365,0
|
|
20241111,145200,33864925,2365,2365,2365,2365,0
|
|
20241111,145100,33864925,2365,2365,2365,2365,0
|
|
20241111,145000,33864925,2365,2365,2365,2365,0
|
|
20241111,144900,33864925,2365,2365,2365,2365,0
|
|
20241111,144800,33864925,2365,2365,2365,2365,0
|
|
20241111,144700,33864925,2365,2365,2365,2365,100
|
|
20241111,144600,33628425,2360,2360,2360,2360,0
|
|
20241111,144500,33628425,2360,2360,2360,2360,0
|
|
20241111,144400,33628425,2360,2360,2360,2360,0
|
|
20241111,144300,33628425,2360,2360,2360,2360,0
|
|
20241111,144200,33628425,2360,2360,2360,2360,0
|
|
20241111,144100,33628425,2360,2360,2360,2360,0
|
|
20241111,144000,33628425,2360,2360,2360,2360,0
|
|
20241111,143900,33628425,2360,2360,2360,2360,0
|
|
20241111,143800,33628425,2360,2360,2360,2360,334
|
|
20241111,143700,32840185,2360,2360,2360,2360,100
|
|
20241111,143600,32604185,2360,2360,2360,2360,0
|
|
20241111,143500,32604185,2360,2360,2360,2360,0
|
|
20241111,143400,32604185,2360,2360,2360,2360,0
|
|
20241111,143300,32604185,2360,2360,2360,2360,0
|
|
20241111,143200,32604185,2360,2360,2360,2360,0
|
|
20241111,143100,32604185,2360,2360,2360,2360,0
|
|
20241111,143000,32604185,2360,2360,2360,2360,0
|
|
20241111,142900,32604185,2360,2360,2360,2360,0
|
|
20241111,142800,32604185,2360,2360,2360,2360,0
|
|
20241111,142700,32604185,2360,2360,2360,2360,2
|
|
20241111,142600,32599465,2360,2360,2360,2360,0
|
|
20241111,142500,32599465,2360,2360,2360,2360,0
|
|
20241111,142400,32599465,2360,2350,2360,2350,2
|
|
20241111,142300,32594755,2360,2360,2360,2360,0
|
|
20241111,142200,32594755,2360,2360,2360,2360,0
|
|
20241111,142100,32594755,2360,2360,2360,2360,0
|
|
20241111,142000,32594755,2360,2360,2360,2360,0
|
|
20241111,141900,32594755,2360,2360,2360,2360,0
|
|
20241111,141800,32594755,2360,2360,2360,2360,0
|
|
20241111,141700,32594755,2360,2360,2360,2360,2
|
|
20241111,141600,32590035,2360,2360,2360,2360,30
|
|
20241111,141500,32519235,2360,2360,2360,2360,0
|
|
20241111,141400,32519235,2360,2365,2365,2360,5
|
|
20241111,141300,32507415,2360,2360,2360,2360,0
|
|
20241111,141200,32507415,2360,2360,2360,2360,66
|
|
20241111,141100,32351655,2360,2360,2360,2360,0
|
|
20241111,141000,32351655,2360,2360,2360,2360,0
|
|
20241111,140900,32351655,2360,2360,2360,2360,0
|
|
20241111,140800,32351655,2360,2360,2360,2360,0
|
|
20241111,140700,32351655,2360,2360,2360,2360,0
|
|
20241111,140600,32351655,2360,2350,2360,2350,2
|
|
20241111,140500,32346945,2345,2345,2345,2345,0
|
|
20241111,140400,32346945,2345,2345,2345,2345,0
|
|
20241111,140300,32346945,2345,2345,2345,2345,0
|
|
20241111,140200,32346945,2345,2345,2345,2345,0
|
|
20241111,140100,32346945,2345,2345,2345,2345,0
|
|
20241111,140000,32346945,2345,2345,2345,2345,0
|
|
20241111,135900,32346945,2345,2345,2345,2345,0
|
|
20241111,135800,32346945,2345,2345,2345,2345,0
|
|
20241111,135700,32346945,2345,2345,2345,2345,90
|
|
20241111,135600,32135895,2345,2345,2345,2345,0
|
|
20241111,135500,32135895,2345,2345,2345,2345,0
|
|
20241111,135400,32135895,2345,2370,2370,2345,206
|
|
20241111,135300,31651700,2365,2365,2365,2365,0
|
|
20241111,135200,31651700,2365,2365,2365,2365,0
|
|
20241111,135100,31651700,2365,2365,2365,2365,0
|
|
20241111,135000,31651700,2365,2365,2365,2365,0
|
|
20241111,134900,31651700,2365,2365,2365,2365,0
|
|
20241111,134800,31651700,2365,2365,2365,2365,0
|
|
20241111,134700,31651700,2365,2365,2365,2365,0
|
|
20241111,134600,31651700,2365,2365,2365,2365,0
|
|
20241111,134500,31651700,2365,2375,2375,2365,2
|
|
20241111,134400,31646960,2375,2375,2375,2375,0
|
|
20241111,134300,31646960,2375,2375,2375,2375,0
|
|
20241111,134200,31646960,2375,2375,2375,2375,0
|
|
20241111,134100,31646960,2375,2375,2375,2375,0
|
|
20241111,134000,31646960,2375,2375,2375,2375,0
|
|
20241111,133900,31646960,2375,2375,2375,2375,0
|
|
20241111,133800,31646960,2375,2375,2375,2375,73
|
|
20241111,133700,31473585,2375,2375,2375,2375,0
|
|
20241111,133600,31473585,2375,2375,2375,2375,7
|
|
20241111,133500,31456960,2375,2375,2375,2375,0
|
|
20241111,133400,31456960,2375,2375,2375,2375,0
|
|
20241111,133300,31456960,2375,2375,2375,2375,0
|
|
20241111,133200,31456960,2375,2375,2375,2375,0
|
|
20241111,133100,31456960,2375,2375,2375,2375,422
|
|
20241111,133000,30454710,2375,2375,2375,2375,1
|
|
20241111,132900,30452335,2375,2375,2375,2375,0
|
|
20241111,132800,30452335,2375,2375,2375,2375,0
|
|
20241111,132700,30452335,2375,2375,2375,2375,0
|
|
20241111,132600,30452335,2375,2375,2375,2375,0
|
|
20241111,132500,30452335,2375,2375,2375,2375,0
|
|
20241111,132400,30452335,2375,2375,2375,2375,0
|
|
20241111,132300,30452335,2375,2375,2375,2375,0
|
|
20241111,132200,30452335,2375,2375,2375,2375,0
|
|
20241111,132100,30452335,2375,2375,2375,2375,0
|
|
20241111,132000,30452335,2375,2375,2375,2375,175
|
|
20241111,131900,30036710,2375,2375,2375,2375,0
|
|
20241111,131800,30036710,2375,2375,2375,2375,0
|
|
20241111,131700,30036710,2375,2375,2375,2375,100
|
|
20241111,131600,29799210,2375,2375,2375,2375,200
|
|
20241111,131500,29324210,2375,2375,2375,2375,370
|
|
20241111,131400,28445460,2375,2375,2375,2375,100
|
|
20241111,131300,28207960,2375,2375,2375,2375,1
|
|
20241111,131200,28205585,2365,2370,2370,2365,166
|
|
20241111,131100,27812320,2365,2365,2365,2365,0
|
|
20241111,131000,27812320,2365,2365,2365,2365,14
|
|
20241111,130900,27779210,2365,2365,2365,2365,6
|
|
20241111,130800,27765020,2370,2370,2370,2370,2
|
|
20241111,130700,27760280,2365,2365,2370,2365,8
|
|
20241111,130600,27741355,2365,2365,2365,2365,2
|
|
20241111,130500,27736625,2365,2365,2365,2365,0
|
|
20241111,130400,27736625,2365,2365,2365,2365,0
|
|
20241111,130300,27736625,2365,2365,2365,2365,17
|
|
20241111,130200,27696420,2360,2360,2360,2360,1
|
|
20241111,130100,27694060,2360,2360,2360,2360,163
|
|
20241111,130000,27309380,2360,2360,2360,2360,0
|
|
20241111,125900,27309380,2360,2360,2360,2360,0
|
|
20241111,125800,27309380,2360,2360,2360,2360,0
|
|
20241111,125700,27309380,2360,2360,2360,2360,0
|
|
20241111,125600,27309380,2360,2360,2360,2360,0
|
|
20241111,125500,27309380,2360,2360,2360,2360,0
|
|
20241111,125400,27309380,2360,2360,2360,2360,0
|
|
20241111,125300,27309380,2360,2360,2360,2360,0
|
|
20241111,125200,27309380,2360,2360,2360,2360,2
|
|
20241111,125100,27304660,2360,2360,2360,2360,47
|
|
20241111,125000,27193740,2360,2360,2360,2360,0
|
|
20241111,124900,27193740,2360,2360,2360,2360,0
|
|
20241111,124800,27193740,2360,2360,2360,2360,0
|
|
20241111,124700,27193740,2360,2330,2360,2330,2
|
|
20241111,124600,27189050,2365,2365,2365,2365,0
|
|
20241111,124500,27189050,2365,2365,2365,2365,1
|
|
20241111,124400,27186685,2340,2340,2340,2340,12
|
|
20241111,124300,27158605,2340,2340,2340,2340,13
|
|
20241111,124200,27128185,2365,2365,2365,2365,2
|
|
20241111,124100,27123455,2325,2350,2350,2325,637
|
|
20241111,124000,25630730,2345,2345,2345,2345,0
|
|
20241111,123900,25630730,2345,2345,2345,2345,0
|
|
20241111,123800,25630730,2345,2345,2345,2345,0
|
|
20241111,123700,25630730,2345,2345,2345,2345,0
|
|
20241111,123600,25630730,2345,2345,2345,2345,0
|
|
20241111,123500,25630730,2345,2345,2345,2345,0
|
|
20241111,123400,25630730,2345,2345,2345,2345,0
|
|
20241111,123300,25630730,2345,2355,2355,2345,441
|
|
20241111,123200,24593880,2350,2350,2350,2350,0
|
|
20241111,123100,24593880,2350,2350,2350,2350,0
|
|
20241111,123000,24593880,2350,2360,2360,2350,200
|
|
20241111,122900,24123480,2380,2380,2380,2380,0
|
|
20241111,122800,24123480,2380,2380,2380,2380,0
|
|
20241111,122700,24123480,2380,2380,2380,2380,0
|
|
20241111,122600,24123480,2380,2380,2380,2380,0
|
|
20241111,122500,24123480,2380,2380,2380,2380,0
|
|
20241111,122400,24123480,2380,2380,2380,2380,328
|
|
20241111,122300,23342840,2380,2380,2380,2380,0
|
|
20241111,122200,23342840,2380,2380,2380,2380,0
|
|
20241111,122100,23342840,2380,2380,2380,2380,0
|
|
20241111,122000,23342840,2380,2380,2380,2380,32
|
|
20241111,121900,23266680,2380,2380,2380,2380,0
|
|
20241111,121800,23266680,2380,2380,2380,2380,0
|
|
20241111,121700,23266680,2380,2380,2380,2380,0
|
|
20241111,121600,23266680,2380,2380,2380,2380,0
|
|
20241111,121500,23266680,2380,2380,2380,2380,0
|
|
20241111,121400,23266680,2380,2380,2380,2380,3
|
|
20241111,121300,23259540,2350,2350,2350,2350,0
|
|
20241111,121200,23259540,2350,2350,2350,2350,0
|
|
20241111,121100,23259540,2350,2350,2350,2350,2
|
|
20241111,121000,23254840,2380,2380,2380,2380,0
|
|
20241111,120900,23254840,2380,2380,2380,2380,0
|
|
20241111,120800,23254840,2380,2380,2380,2380,4
|
|
20241111,120700,23245320,2385,2385,2385,2385,0
|
|
20241111,120600,23245320,2385,2385,2385,2385,0
|
|
20241111,120500,23245320,2385,2385,2385,2385,0
|
|
20241111,120400,23245320,2385,2385,2385,2385,0
|
|
20241111,120300,23245320,2385,2385,2385,2385,0
|
|
20241111,120200,23245320,2385,2385,2385,2385,0
|
|
20241111,120100,23245320,2385,2385,2385,2385,0
|
|
20241111,120000,23245320,2385,2385,2385,2385,500
|
|
20241111,115900,22052820,2385,2385,2385,2385,0
|
|
20241111,115800,22052820,2385,2385,2385,2385,0
|
|
20241111,115700,22052820,2385,2385,2385,2385,0
|
|
20241111,115600,22052820,2385,2385,2385,2385,0
|
|
20241111,115500,22052820,2385,2385,2385,2385,0
|
|
20241111,115400,22052820,2385,2385,2385,2385,0
|
|
20241111,115300,22052820,2385,2385,2385,2385,0
|
|
20241111,115200,22052820,2385,2385,2385,2385,0
|
|
20241111,115100,22052820,2385,2385,2385,2385,0
|
|
20241111,115000,22052820,2385,2385,2385,2385,100
|
|
20241111,114900,21814320,2385,2385,2385,2385,0
|
|
20241111,114800,21814320,2385,2385,2385,2385,0
|
|
20241111,114700,21814320,2385,2385,2385,2385,500
|
|
20241111,114600,20621820,2385,2385,2385,2385,0
|
|
20241111,114500,20621820,2385,2385,2385,2385,0
|
|
20241111,114400,20621820,2385,2385,2385,2385,0
|
|
20241111,114300,20621820,2385,2385,2385,2385,0
|
|
20241111,114200,20621820,2385,2385,2385,2385,0
|
|
20241111,114100,20621820,2385,2385,2385,2385,0
|
|
20241111,114000,20621820,2385,2385,2385,2385,1
|
|
20241111,113900,20619435,2385,2385,2385,2385,22
|
|
20241111,113800,20566965,2385,2385,2385,2385,20
|
|
20241111,113700,20519265,2385,2385,2385,2385,0
|
|
20241111,113600,20519265,2385,2385,2385,2385,0
|
|
20241111,113500,20519265,2385,2385,2385,2385,0
|
|
20241111,113400,20519265,2385,2385,2385,2385,0
|
|
20241111,113300,20519265,2385,2385,2385,2385,1
|
|
20241111,113200,20516880,2365,2365,2365,2365,0
|
|
20241111,113100,20516880,2365,2365,2365,2365,2
|
|
20241111,113000,20512150,2325,2390,2390,2325,1004
|
|
20241111,112900,18167905,2430,2430,2430,2430,0
|
|
20241111,112800,18167905,2430,2430,2430,2430,0
|
|
20241111,112700,18167905,2430,2430,2430,2430,0
|
|
20241111,112600,18167905,2430,2430,2430,2430,0
|
|
20241111,112500,18167905,2430,2430,2430,2430,0
|
|
20241111,112400,18167905,2430,2430,2430,2430,0
|
|
20241111,112300,18167905,2430,2430,2430,2430,0
|
|
20241111,112200,18167905,2430,2430,2430,2430,0
|
|
20241111,112100,18167905,2430,2430,2430,2430,0
|
|
20241111,112000,18167905,2430,2430,2430,2430,0
|
|
20241111,111900,18167905,2430,2430,2430,2430,0
|
|
20241111,111800,18167905,2430,2430,2430,2430,0
|
|
20241111,111700,18167905,2430,2430,2430,2430,0
|
|
20241111,111600,18167905,2430,2430,2430,2430,0
|
|
20241111,111500,18167905,2430,2430,2430,2430,0
|
|
20241111,111400,18167905,2430,2430,2430,2430,0
|
|
20241111,111300,18167905,2430,2430,2430,2430,0
|
|
20241111,111200,18167905,2430,2430,2430,2430,0
|
|
20241111,111100,18167905,2430,2430,2430,2430,0
|
|
20241111,111000,18167905,2430,2430,2430,2430,0
|
|
20241111,110900,18167905,2430,2430,2430,2430,0
|
|
20241111,110800,18167905,2430,2430,2430,2430,0
|
|
20241111,110700,18167905,2430,2430,2430,2430,0
|
|
20241111,110600,18167905,2430,2430,2430,2430,0
|
|
20241111,110500,18167905,2430,2430,2430,2430,0
|
|
20241111,110400,18167905,2430,2430,2430,2430,0
|
|
20241111,110300,18167905,2430,2430,2430,2430,0
|
|
20241111,110200,18167905,2430,2430,2430,2430,0
|
|
20241111,110100,18167905,2430,2430,2430,2430,0
|
|
20241111,110000,18167905,2430,2430,2430,2430,0
|
|
20241111,105900,18167905,2430,2430,2430,2430,0
|
|
20241111,105800,18167905,2430,2430,2430,2430,0
|
|
20241111,105700,18167905,2430,2430,2430,2430,0
|
|
20241111,105600,18167905,2430,2430,2430,2430,0
|
|
20241111,105500,18167905,2430,2430,2430,2430,0
|
|
20241111,105400,18167905,2430,2425,2430,2425,20
|
|
20241111,105300,18119315,2430,2430,2430,2430,0
|
|
20241111,105200,18119315,2430,2430,2430,2430,0
|
|
20241111,105100,18119315,2430,2400,2430,2325,1549
|
|
20241111,105000,14472940,2400,2400,2400,2400,0
|
|
20241111,104900,14472940,2400,2400,2400,2400,0
|
|
20241111,104800,14472940,2400,2400,2400,2400,0
|
|
20241111,104700,14472940,2400,2400,2400,2400,0
|
|
20241111,104600,14472940,2400,2400,2400,2400,0
|
|
20241111,104500,14472940,2400,2415,2415,2400,2687
|
|
20241111,104400,8018445,2440,2440,2440,2440,0
|
|
20241111,104300,8018445,2440,2440,2440,2440,0
|
|
20241111,104200,8018445,2440,2440,2440,2440,0
|
|
20241111,104100,8018445,2440,2440,2440,2440,0
|
|
20241111,104000,8018445,2440,2425,2440,2425,500
|
|
20241111,103900,6805530,2410,2410,2410,2410,0
|
|
20241111,103800,6805530,2410,2410,2410,2410,0
|
|
20241111,103700,6805530,2410,2410,2410,2410,12
|
|
20241111,103600,6776610,2410,2410,2410,2410,0
|
|
20241111,103500,6776610,2410,2410,2410,2410,0
|
|
20241111,103400,6776610,2410,2410,2410,2410,0
|
|
20241111,103300,6776610,2410,2410,2410,2410,0
|
|
20241111,103200,6776610,2410,2410,2410,2410,0
|
|
20241111,103100,6776610,2410,2410,2410,2410,0
|
|
20241111,103000,6776610,2410,2410,2410,2410,0
|
|
20241111,102900,6776610,2410,2410,2410,2410,0
|
|
20241111,102800,6776610,2410,2410,2410,2410,0
|
|
20241111,102700,6776610,2410,2410,2410,2410,0
|
|
20241111,102600,6776610,2410,2410,2410,2410,0
|
|
20241111,102500,6776610,2410,2410,2410,2410,2
|
|
20241111,102400,6771790,2415,2415,2415,2415,0
|
|
20241111,102300,6771790,2415,2415,2415,2415,0
|
|
20241111,102200,6771790,2415,2415,2415,2415,1
|
|
20241111,102100,6769375,2405,2405,2405,2405,0
|
|
20241111,102000,6769375,2405,2405,2405,2405,0
|
|
20241111,101900,6769375,2405,2405,2405,2405,0
|
|
20241111,101800,6769375,2405,2415,2415,2405,1004
|
|
20241111,101700,4351295,2445,2445,2445,2445,6
|
|
20241111,101600,4336625,2445,2445,2445,2445,0
|
|
20241111,101500,4336625,2445,2445,2445,2445,0
|
|
20241111,101400,4336625,2445,2445,2445,2445,0
|
|
20241111,101300,4336625,2445,2445,2445,2445,0
|
|
20241111,101200,4336625,2445,2445,2445,2445,0
|
|
20241111,101100,4336625,2445,2445,2445,2445,0
|
|
20241111,101000,4336625,2445,2445,2445,2445,0
|
|
20241111,100900,4336625,2445,2445,2445,2445,0
|
|
20241111,100800,4336625,2445,2445,2445,2445,1
|
|
20241111,100700,4334180,2445,2445,2445,2445,0
|
|
20241111,100600,4334180,2445,2445,2445,2445,0
|
|
20241111,100500,4334180,2445,2445,2445,2445,0
|
|
20241111,100400,4334180,2445,2445,2445,2445,0
|
|
20241111,100300,4334180,2445,2445,2445,2445,1
|
|
20241111,100200,4331735,2460,2460,2460,2460,0
|
|
20241111,100100,4331735,2460,2460,2460,2460,0
|
|
20241111,100000,4331735,2460,2460,2460,2415,724
|
|
20241111,095900,2581575,2465,2465,2465,2465,0
|
|
20241111,095800,2581575,2465,2465,2465,2465,0
|
|
20241111,095700,2581575,2465,2465,2465,2465,0
|
|
20241111,095600,2581575,2465,2465,2465,2465,0
|
|
20241111,095500,2581575,2465,2465,2465,2465,0
|
|
20241111,095400,2581575,2465,2465,2465,2465,180
|
|
20241111,095300,2137875,2465,2465,2465,2465,0
|
|
20241111,095200,2137875,2465,2465,2465,2465,0
|
|
20241111,095100,2137875,2465,2465,2465,2465,0
|
|
20241111,095000,2137875,2465,2465,2465,2465,0
|
|
20241111,094900,2137875,2465,2465,2465,2465,0
|
|
20241111,094800,2137875,2465,2465,2465,2465,0
|
|
20241111,094700,2137875,2465,2465,2465,2465,0
|
|
20241111,094600,2137875,2465,2465,2465,2465,0
|
|
20241111,094500,2137875,2465,2465,2465,2465,0
|
|
20241111,094400,2137875,2465,2465,2465,2465,0
|
|
20241111,094300,2137875,2465,2465,2465,2465,0
|
|
20241111,094200,2137875,2465,2465,2465,2465,0
|
|
20241111,094100,2137875,2465,2465,2465,2465,0
|
|
20241111,094000,2137875,2465,2465,2465,2465,0
|
|
20241111,093900,2137875,2465,2465,2465,2465,0
|
|
20241111,093800,2137875,2465,2465,2465,2465,0
|
|
20241111,093700,2137875,2465,2465,2465,2465,0
|
|
20241111,093600,2137875,2465,2465,2465,2465,0
|
|
20241111,093500,2137875,2465,2465,2465,2465,0
|
|
20241111,093400,2137875,2465,2465,2465,2465,0
|
|
20241111,093300,2137875,2465,2465,2465,2465,0
|
|
20241111,093200,2137875,2465,2465,2465,2465,0
|
|
20241111,093100,2137875,2465,2465,2465,2465,0
|
|
20241111,093000,2137875,2465,2465,2465,2465,12
|
|
20241111,092900,2108295,2465,2465,2465,2465,0
|
|
20241111,092800,2108295,2465,2465,2465,2465,0
|
|
20241111,092700,2108295,2465,2465,2465,2465,0
|
|
20241111,092600,2108295,2465,2465,2465,2465,0
|
|
20241111,092500,2108295,2465,2465,2465,2465,0
|
|
20241111,092400,2108295,2465,2465,2465,2465,0
|
|
20241111,092300,2108295,2465,2465,2465,2465,0
|
|
20241111,092200,2108295,2465,2465,2465,2465,0
|
|
20241111,092100,2108295,2465,2465,2465,2465,0
|
|
20241111,092000,2108295,2465,2465,2465,2465,0
|
|
20241111,091900,2108295,2465,2465,2465,2465,0
|
|
20241111,091800,2108295,2465,2465,2465,2465,0
|
|
20241111,091700,2108295,2465,2465,2465,2465,0
|
|
20241111,091600,2108295,2465,2465,2465,2465,0
|
|
20241111,091500,2108295,2465,2465,2465,2465,0
|
|
20241111,091400,2108295,2465,2465,2465,2465,0
|
|
20241111,091300,2108295,2465,2465,2465,2465,0
|
|
20241111,091200,2108295,2465,2465,2465,2465,0
|
|
20241111,091100,2108295,2465,2475,2475,2465,86
|
|
20241111,091000,1895995,2475,2485,2485,2475,230
|
|
20241111,090900,1326445,2495,2495,2495,2495,0
|
|
20241111,090800,1326445,2495,2495,2495,2495,0
|
|
20241111,090700,1326445,2495,2495,2495,2495,0
|
|
20241111,090600,1326445,2495,2495,2495,2495,0
|
|
20241111,090500,1326445,2495,2505,2505,2495,134
|
|
20241111,090400,991075,2505,2505,2505,2505,26
|
|
20241111,090300,925945,2505,2505,2505,2505,30
|
|
20241111,090200,850795,2495,2495,2495,2495,0
|
|
20241111,090100,850795,2495,2495,2495,2495,1
|
|
20241111,090000,848300,2495,2495,2495,2495,340
|