625 lines
28 KiB
CSV
625 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192200,13138800,2745,2745,2745,2745,126
|
|
20241122,192100,13138800,2745,2745,2745,2745,0
|
|
20241122,192000,13138800,2745,2745,2745,2745,0
|
|
20241122,191900,13138800,2745,2745,2745,2745,0
|
|
20241122,191800,13138800,2745,2745,2745,2745,0
|
|
20241122,191700,13138800,2745,2745,2745,2745,0
|
|
20241122,191600,13138800,2745,2745,2745,2745,0
|
|
20241122,191500,13138800,2745,2745,2745,2745,0
|
|
20241122,191400,13138800,2745,2745,2745,2745,0
|
|
20241122,191300,13138800,2745,2745,2745,2745,0
|
|
20241122,191200,13138800,2745,2745,2745,2745,0
|
|
20241122,191100,13138800,2745,2745,2745,2745,0
|
|
20241122,191000,13138800,2745,2745,2745,2745,0
|
|
20241122,190900,13138800,2745,2745,2745,2745,0
|
|
20241122,190800,13138800,2745,2745,2745,2745,0
|
|
20241122,190700,13138800,2745,2745,2745,2745,0
|
|
20241122,190600,13138800,2745,2745,2745,2745,0
|
|
20241122,190500,13138800,2745,2745,2745,2745,0
|
|
20241122,190400,13138800,2745,2745,2745,2745,0
|
|
20241122,190300,13138800,2745,2745,2745,2745,0
|
|
20241122,190200,13138800,2745,2745,2745,2745,0
|
|
20241122,190100,13138800,2745,2745,2745,2745,0
|
|
20241122,190000,13138800,2745,2745,2745,2745,0
|
|
20241122,185900,13138800,2745,2745,2745,2745,0
|
|
20241122,185800,13138800,2745,2745,2745,2745,0
|
|
20241122,185700,13138800,2745,2745,2745,2745,0
|
|
20241122,185600,13138800,2745,2745,2745,2745,0
|
|
20241122,185500,13138800,2745,2745,2745,2745,0
|
|
20241122,185400,13138800,2745,2745,2745,2745,0
|
|
20241122,185300,13138800,2745,2745,2745,2745,0
|
|
20241122,185200,13138800,2745,2745,2745,2745,126
|
|
20241122,185100,13138800,2745,2745,2745,2745,0
|
|
20241122,185000,13138800,2745,2745,2745,2745,0
|
|
20241122,184900,13138800,2745,2745,2745,2745,0
|
|
20241122,184800,13138800,2745,2745,2745,2745,0
|
|
20241122,184700,13138800,2745,2745,2745,2745,0
|
|
20241122,184600,13138800,2745,2745,2745,2745,0
|
|
20241122,184500,13138800,2745,2745,2745,2745,0
|
|
20241122,184400,13138800,2745,2745,2745,2745,0
|
|
20241122,184300,13138800,2745,2745,2745,2745,0
|
|
20241122,184200,13138800,2745,2745,2745,2745,0
|
|
20241122,184100,13138800,2745,2745,2745,2745,0
|
|
20241122,184000,13138800,2745,2745,2745,2745,0
|
|
20241122,183900,13138800,2745,2745,2745,2745,0
|
|
20241122,183800,13138800,2745,2745,2745,2745,0
|
|
20241122,183700,13138800,2745,2745,2745,2745,0
|
|
20241122,183600,13138800,2745,2745,2745,2745,0
|
|
20241122,183500,13138800,2745,2745,2745,2745,0
|
|
20241122,183400,13138800,2745,2745,2745,2745,0
|
|
20241122,183300,13138800,2745,2745,2745,2745,0
|
|
20241122,183200,13138800,2745,2745,2745,2745,0
|
|
20241122,183100,13138800,2745,2745,2745,2745,0
|
|
20241122,183000,13138800,2745,2745,2745,2745,0
|
|
20241122,182900,13138800,2745,2745,2745,2745,0
|
|
20241122,182800,13138800,2745,2745,2745,2745,0
|
|
20241122,182700,13138800,2745,2745,2745,2745,0
|
|
20241122,182600,13138800,2745,2745,2745,2745,0
|
|
20241122,182500,13138800,2745,2745,2745,2745,0
|
|
20241122,182400,13138800,2745,2745,2745,2745,0
|
|
20241122,182300,13138800,2745,2745,2745,2745,0
|
|
20241122,182200,13138800,2745,2745,2745,2745,126
|
|
20241122,182100,13138800,2745,2745,2745,2745,0
|
|
20241122,182000,13138800,2745,2745,2745,2745,0
|
|
20241122,181900,13138800,2745,2745,2745,2745,0
|
|
20241122,181800,13138800,2745,2745,2745,2745,0
|
|
20241122,181700,13138800,2745,2745,2745,2745,0
|
|
20241122,181600,13138800,2745,2745,2745,2745,0
|
|
20241122,181500,13138800,2745,2745,2745,2745,0
|
|
20241122,181400,13138800,2745,2745,2745,2745,0
|
|
20241122,181300,13138800,2745,2745,2745,2745,0
|
|
20241122,181200,13138800,2745,2745,2745,2745,0
|
|
20241122,181100,13138800,2745,2745,2745,2745,0
|
|
20241122,181000,13138800,2745,2745,2745,2745,0
|
|
20241122,180900,13138800,2745,2745,2745,2745,0
|
|
20241122,180800,13138800,2745,2745,2745,2745,0
|
|
20241122,180700,13138800,2745,2745,2745,2745,0
|
|
20241122,180600,13138800,2745,2745,2745,2745,0
|
|
20241122,180500,13138800,2745,2745,2745,2745,0
|
|
20241122,180400,13138800,2745,2745,2745,2745,0
|
|
20241122,180300,13138800,2745,2745,2745,2745,0
|
|
20241122,180200,13138800,2745,2745,2745,2745,0
|
|
20241122,180100,13138800,2745,2745,2745,2745,0
|
|
20241122,180000,13138800,2745,2745,2745,2745,0
|
|
20241122,175900,13138800,2745,2745,2745,2745,0
|
|
20241122,175800,13138800,2745,2745,2745,2745,0
|
|
20241122,175700,13138800,2745,2745,2745,2745,0
|
|
20241122,175600,13138800,2745,2745,2745,2745,0
|
|
20241122,175500,13138800,2745,2745,2745,2745,0
|
|
20241122,175400,13138800,2745,2745,2745,2745,0
|
|
20241122,175300,13138800,2745,2745,2745,2745,0
|
|
20241122,175200,13138800,2745,2745,2745,2745,126
|
|
20241122,175100,13138800,2745,2745,2745,2745,0
|
|
20241122,175000,13138800,2745,2745,2745,2745,0
|
|
20241122,174900,13138800,2745,2745,2745,2745,0
|
|
20241122,174800,13138800,2745,2745,2745,2745,0
|
|
20241122,174700,13138800,2745,2745,2745,2745,0
|
|
20241122,174600,13138800,2745,2745,2745,2745,0
|
|
20241122,174500,13138800,2745,2745,2745,2745,0
|
|
20241122,174400,13138800,2745,2745,2745,2745,0
|
|
20241122,174300,13138800,2745,2745,2745,2745,0
|
|
20241122,174200,13138800,2745,2745,2745,2745,0
|
|
20241122,174100,13138800,2745,2745,2745,2745,0
|
|
20241122,174000,13138800,2745,2745,2745,2745,0
|
|
20241122,173900,13138800,2745,2745,2745,2745,0
|
|
20241122,173800,13138800,2745,2745,2745,2745,0
|
|
20241122,173700,13138800,2745,2745,2745,2745,0
|
|
20241122,173600,13138800,2745,2745,2745,2745,0
|
|
20241122,173500,13138800,2745,2745,2745,2745,0
|
|
20241122,173400,13138800,2745,2745,2745,2745,0
|
|
20241122,173300,13138800,2745,2745,2745,2745,0
|
|
20241122,173200,13138800,2745,2745,2745,2745,0
|
|
20241122,173100,13138800,2745,2745,2745,2745,0
|
|
20241122,173000,13138800,2745,2745,2745,2745,0
|
|
20241122,172900,13138800,2745,2745,2745,2745,0
|
|
20241122,172800,13138800,2745,2745,2745,2745,0
|
|
20241122,172700,13138800,2745,2745,2745,2745,0
|
|
20241122,172600,13138800,2745,2745,2745,2745,0
|
|
20241122,172500,13138800,2745,2745,2745,2745,0
|
|
20241122,172400,13138800,2745,2745,2745,2745,0
|
|
20241122,172300,13138800,2745,2745,2745,2745,0
|
|
20241122,172200,13138800,2745,2745,2745,2745,126
|
|
20241122,172100,13138800,2745,2745,2745,2745,0
|
|
20241122,172000,13138800,2745,2745,2745,2745,0
|
|
20241122,171900,13138800,2745,2745,2745,2745,0
|
|
20241122,171800,13138800,2745,2745,2745,2745,0
|
|
20241122,171700,13138800,2745,2745,2745,2745,0
|
|
20241122,171600,13138800,2745,2745,2745,2745,0
|
|
20241122,171500,13138800,2745,2745,2745,2745,0
|
|
20241122,171400,13138800,2745,2745,2745,2745,0
|
|
20241122,171300,13138800,2745,2745,2745,2745,0
|
|
20241122,171200,13138800,2745,2745,2745,2745,0
|
|
20241122,171100,13138800,2745,2745,2745,2745,0
|
|
20241122,171000,13138800,2745,2745,2745,2745,0
|
|
20241122,170900,13138800,2745,2745,2745,2745,0
|
|
20241122,170800,13138800,2745,2745,2745,2745,0
|
|
20241122,170700,13138800,2745,2745,2745,2745,0
|
|
20241122,170600,13138800,2745,2745,2745,2745,0
|
|
20241122,170500,13138800,2745,2745,2745,2745,0
|
|
20241122,170400,13138800,2745,2745,2745,2745,0
|
|
20241122,170300,13138800,2745,2745,2745,2745,0
|
|
20241122,170200,13138800,2745,2745,2745,2745,0
|
|
20241122,170100,13138800,2745,2745,2745,2745,0
|
|
20241122,170000,13138800,2745,2745,2745,2745,0
|
|
20241122,165900,13138800,2745,2745,2745,2745,0
|
|
20241122,165800,13138800,2745,2745,2745,2745,0
|
|
20241122,165700,13138800,2745,2745,2745,2745,0
|
|
20241122,165600,13138800,2745,2745,2745,2745,0
|
|
20241122,165500,13138800,2745,2745,2745,2745,0
|
|
20241122,165400,13138800,2745,2745,2745,2745,0
|
|
20241122,165300,13138800,2745,2745,2745,2745,0
|
|
20241122,165200,13138800,2745,2745,2745,2745,126
|
|
20241122,165100,13138800,2745,2745,2745,2745,0
|
|
20241122,165000,13138800,2745,2745,2745,2745,0
|
|
20241122,164900,13138800,2745,2745,2745,2745,0
|
|
20241122,164800,13138800,2745,2745,2745,2745,0
|
|
20241122,164700,13138800,2745,2745,2745,2745,0
|
|
20241122,164600,13138800,2745,2745,2745,2745,0
|
|
20241122,164500,13138800,2745,2745,2745,2745,0
|
|
20241122,164400,13138800,2745,2745,2745,2745,0
|
|
20241122,164300,13138800,2745,2745,2745,2745,0
|
|
20241122,164200,13138800,2745,2745,2745,2745,0
|
|
20241122,164100,13138800,2745,2745,2745,2745,0
|
|
20241122,164000,13138800,2745,2745,2745,2745,0
|
|
20241122,163900,13138800,2745,2745,2745,2745,0
|
|
20241122,163800,13138800,2745,2745,2745,2745,0
|
|
20241122,163700,13138800,2745,2745,2745,2745,0
|
|
20241122,163600,13138800,2745,2745,2745,2745,0
|
|
20241122,163500,13138800,2745,2745,2745,2745,0
|
|
20241122,163400,13138800,2745,2745,2745,2745,0
|
|
20241122,163300,13138800,2745,2745,2745,2745,0
|
|
20241122,163200,13138800,2745,2745,2745,2745,0
|
|
20241122,163100,13138800,2745,2745,2745,2745,0
|
|
20241122,163000,13138800,2745,2745,2745,2745,0
|
|
20241122,162900,13138800,2745,2745,2745,2745,0
|
|
20241122,162800,13138800,2745,2745,2745,2745,0
|
|
20241122,162700,13138800,2745,2745,2745,2745,0
|
|
20241122,162600,13138800,2745,2745,2745,2745,0
|
|
20241122,162500,13138800,2745,2745,2745,2745,0
|
|
20241122,162400,13138800,2745,2745,2745,2745,0
|
|
20241122,162300,13138800,2745,2745,2745,2745,0
|
|
20241122,162200,13138800,2745,2745,2745,2745,126
|
|
20241122,162100,13138800,2745,2745,2745,2745,0
|
|
20241122,162000,13138800,2745,2745,2745,2745,0
|
|
20241122,161900,13138800,2745,2745,2745,2745,0
|
|
20241122,161800,13138800,2745,2745,2745,2745,0
|
|
20241122,161700,13138800,2745,2745,2745,2745,0
|
|
20241122,161600,13138800,2745,2745,2745,2745,0
|
|
20241122,161500,13138800,2745,2745,2745,2745,0
|
|
20241122,161400,13138800,2745,2745,2745,2745,0
|
|
20241122,161300,13138800,2745,2745,2745,2745,0
|
|
20241122,161200,13138800,2745,2745,2745,2745,0
|
|
20241122,161100,13138800,2745,2745,2745,2745,0
|
|
20241122,161000,13138800,2745,2745,2745,2745,0
|
|
20241122,160900,13138800,2745,2745,2745,2745,0
|
|
20241122,160800,13138800,2745,2745,2745,2745,0
|
|
20241122,160700,13138800,2745,2745,2745,2745,0
|
|
20241122,160600,13138800,2745,2745,2745,2745,0
|
|
20241122,160500,13138800,2745,2745,2745,2745,0
|
|
20241122,160400,13138800,2745,2745,2745,2745,0
|
|
20241122,160300,13138800,2745,2745,2745,2745,0
|
|
20241122,160200,13138800,2745,2745,2745,2745,0
|
|
20241122,160100,13138800,2745,2745,2745,2745,0
|
|
20241122,160000,13138800,2745,2745,2745,2745,0
|
|
20241122,155900,13138800,2745,2745,2745,2745,0
|
|
20241122,155800,13138800,2745,2745,2745,2745,0
|
|
20241122,155700,13138800,2745,2745,2745,2745,0
|
|
20241122,155600,13138800,2745,2745,2745,2745,0
|
|
20241122,155500,13138800,2745,2745,2745,2745,0
|
|
20241122,155400,13138800,2745,2745,2745,2745,0
|
|
20241122,155300,13138800,2745,2745,2745,2745,0
|
|
20241122,155200,13138800,2745,2745,2745,2745,126
|
|
20241122,155100,13138800,2745,2745,2745,2745,0
|
|
20241122,155000,13138800,2745,2745,2745,2745,0
|
|
20241122,154900,13138800,2745,2745,2745,2745,0
|
|
20241122,154800,13138800,2745,2745,2745,2745,0
|
|
20241122,154700,13138800,2745,2745,2745,2745,0
|
|
20241122,154600,13138800,2745,2745,2745,2745,0
|
|
20241122,154500,13138800,2745,2745,2745,2745,0
|
|
20241122,154400,13138800,2745,2745,2745,2745,0
|
|
20241122,154300,13138800,2745,2745,2745,2745,0
|
|
20241122,154200,13138800,2745,2745,2745,2745,0
|
|
20241122,154100,13138800,2745,2745,2745,2745,0
|
|
20241122,154000,13138800,2745,2745,2745,2745,0
|
|
20241122,153900,13138800,2745,2745,2745,2745,0
|
|
20241122,153800,13138800,2745,2745,2745,2745,0
|
|
20241122,153700,13138800,2745,2745,2745,2745,0
|
|
20241122,153600,13138800,2745,2745,2745,2745,0
|
|
20241122,153500,13138800,2745,2745,2745,2745,0
|
|
20241122,153400,13138800,2745,2745,2745,2745,0
|
|
20241122,153300,13138800,2745,2745,2745,2745,0
|
|
20241122,153200,13138800,2745,2745,2745,2745,0
|
|
20241122,153100,13138800,2745,2745,2745,2745,0
|
|
20241122,153000,13138800,2745,2745,2745,2745,126
|
|
20241122,152900,12792930,2745,2745,2745,2745,0
|
|
20241122,152800,12792930,2745,2745,2745,2745,0
|
|
20241122,152700,12792930,2745,2745,2745,2745,0
|
|
20241122,152600,12792930,2745,2745,2745,2745,0
|
|
20241122,152500,12792930,2745,2745,2745,2745,0
|
|
20241122,152400,12792930,2745,2745,2745,2745,0
|
|
20241122,152300,12792930,2745,2745,2745,2745,0
|
|
20241122,152200,12792930,2745,2745,2745,2745,0
|
|
20241122,152100,12792930,2745,2745,2745,2745,0
|
|
20241122,152000,12792930,2745,2745,2745,2745,0
|
|
20241122,151900,12792930,2745,2745,2745,2745,1
|
|
20241122,151800,12790185,2745,2745,2745,2745,0
|
|
20241122,151700,12790185,2745,2745,2745,2745,0
|
|
20241122,151600,12790185,2745,2745,2745,2745,0
|
|
20241122,151500,12790185,2745,2745,2745,2745,0
|
|
20241122,151400,12790185,2745,2745,2745,2745,0
|
|
20241122,151300,12790185,2745,2745,2745,2745,0
|
|
20241122,151200,12790185,2745,2745,2745,2745,0
|
|
20241122,151100,12790185,2745,2745,2745,2745,0
|
|
20241122,151000,12790185,2745,2745,2745,2745,0
|
|
20241122,150900,12790185,2745,2745,2745,2745,0
|
|
20241122,150800,12790185,2745,2745,2745,2745,0
|
|
20241122,150700,12790185,2745,2745,2745,2745,0
|
|
20241122,150600,12790185,2745,2745,2745,2745,0
|
|
20241122,150500,12790185,2745,2745,2745,2745,0
|
|
20241122,150400,12790185,2745,2745,2745,2745,0
|
|
20241122,150300,12790185,2745,2745,2745,2745,0
|
|
20241122,150200,12790185,2745,2745,2745,2745,0
|
|
20241122,150100,12790185,2745,2745,2745,2745,0
|
|
20241122,150000,12790185,2745,2745,2745,2745,0
|
|
20241122,145900,12790185,2745,2745,2745,2745,0
|
|
20241122,145800,12790185,2745,2735,2745,2735,9
|
|
20241122,145700,12765530,2735,2735,2735,2735,0
|
|
20241122,145600,12765530,2735,2735,2735,2735,0
|
|
20241122,145500,12765530,2735,2730,2735,2730,365
|
|
20241122,145400,11768245,2735,2735,2735,2735,0
|
|
20241122,145300,11768245,2735,2735,2735,2735,0
|
|
20241122,145200,11768245,2735,2735,2735,2735,0
|
|
20241122,145100,11768245,2735,2735,2735,2735,0
|
|
20241122,145000,11768245,2735,2735,2735,2735,0
|
|
20241122,144900,11768245,2735,2735,2735,2735,0
|
|
20241122,144800,11768245,2735,2735,2735,2735,0
|
|
20241122,144700,11768245,2735,2735,2735,2735,0
|
|
20241122,144600,11768245,2735,2735,2735,2735,0
|
|
20241122,144500,11768245,2735,2735,2735,2735,0
|
|
20241122,144400,11768245,2735,2735,2735,2735,0
|
|
20241122,144300,11768245,2735,2735,2735,2735,0
|
|
20241122,144200,11768245,2735,2735,2735,2735,0
|
|
20241122,144100,11768245,2735,2730,2735,2730,426
|
|
20241122,144000,10603205,2710,2700,2710,2700,10
|
|
20241122,143900,10576185,2700,2700,2700,2700,0
|
|
20241122,143800,10576185,2700,2700,2700,2700,0
|
|
20241122,143700,10576185,2700,2700,2700,2700,0
|
|
20241122,143600,10576185,2700,2700,2700,2700,0
|
|
20241122,143500,10576185,2700,2700,2700,2700,0
|
|
20241122,143400,10576185,2700,2700,2700,2700,0
|
|
20241122,143300,10576185,2700,2700,2700,2700,0
|
|
20241122,143200,10576185,2700,2700,2700,2700,0
|
|
20241122,143100,10576185,2700,2700,2700,2700,0
|
|
20241122,143000,10576185,2700,2700,2700,2700,0
|
|
20241122,142900,10576185,2700,2700,2700,2700,0
|
|
20241122,142800,10576185,2700,2700,2700,2700,0
|
|
20241122,142700,10576185,2700,2700,2700,2700,0
|
|
20241122,142600,10576185,2700,2700,2700,2700,0
|
|
20241122,142500,10576185,2700,2700,2700,2700,0
|
|
20241122,142400,10576185,2700,2700,2700,2700,2
|
|
20241122,142300,10570785,2700,2700,2700,2700,0
|
|
20241122,142200,10570785,2700,2700,2700,2700,0
|
|
20241122,142100,10570785,2700,2700,2700,2700,0
|
|
20241122,142000,10570785,2700,2700,2700,2700,0
|
|
20241122,141900,10570785,2700,2700,2700,2700,2
|
|
20241122,141800,10565385,2700,2700,2700,2700,2
|
|
20241122,141700,10559985,2700,2700,2700,2700,0
|
|
20241122,141600,10559985,2700,2700,2700,2700,0
|
|
20241122,141500,10559985,2700,2700,2700,2700,0
|
|
20241122,141400,10559985,2700,2700,2700,2700,0
|
|
20241122,141300,10559985,2700,2700,2700,2700,0
|
|
20241122,141200,10559985,2700,2700,2700,2700,2
|
|
20241122,141100,10554585,2700,2700,2700,2700,0
|
|
20241122,141000,10554585,2700,2700,2700,2700,0
|
|
20241122,140900,10554585,2700,2700,2700,2700,0
|
|
20241122,140800,10554585,2700,2700,2700,2700,0
|
|
20241122,140700,10554585,2700,2700,2700,2700,0
|
|
20241122,140600,10554585,2700,2690,2700,2690,10
|
|
20241122,140500,10527645,2665,2685,2685,2665,30
|
|
20241122,140400,10447560,2725,2725,2725,2725,0
|
|
20241122,140300,10447560,2725,2725,2725,2725,0
|
|
20241122,140200,10447560,2725,2725,2725,2725,0
|
|
20241122,140100,10447560,2725,2725,2725,2725,0
|
|
20241122,140000,10447560,2725,2725,2725,2725,2
|
|
20241122,135900,10442110,2685,2685,2685,2685,0
|
|
20241122,135800,10442110,2685,2685,2685,2685,0
|
|
20241122,135700,10442110,2685,2685,2685,2685,0
|
|
20241122,135600,10442110,2685,2725,2730,2685,71
|
|
20241122,135500,10248870,2725,2725,2725,2725,0
|
|
20241122,135400,10248870,2725,2725,2725,2725,2
|
|
20241122,135300,10243420,2725,2725,2725,2725,0
|
|
20241122,135200,10243420,2725,2725,2725,2725,0
|
|
20241122,135100,10243420,2725,2725,2725,2725,0
|
|
20241122,135000,10243420,2725,2725,2725,2725,0
|
|
20241122,134900,10243420,2725,2725,2725,2725,0
|
|
20241122,134800,10243420,2725,2725,2725,2725,2
|
|
20241122,134700,10237970,2725,2725,2725,2725,0
|
|
20241122,134600,10237970,2725,2725,2725,2725,0
|
|
20241122,134500,10237970,2725,2725,2725,2725,0
|
|
20241122,134400,10237970,2725,2725,2725,2725,0
|
|
20241122,134300,10237970,2725,2725,2725,2725,0
|
|
20241122,134200,10237970,2725,2725,2725,2725,2
|
|
20241122,134100,10232520,2725,2725,2725,2725,0
|
|
20241122,134000,10232520,2725,2725,2725,2725,0
|
|
20241122,133900,10232520,2725,2725,2725,2725,0
|
|
20241122,133800,10232520,2725,2725,2725,2725,0
|
|
20241122,133700,10232520,2725,2725,2725,2725,0
|
|
20241122,133600,10232520,2725,2725,2725,2725,2
|
|
20241122,133500,10227070,2725,2725,2725,2725,0
|
|
20241122,133400,10227070,2725,2725,2725,2725,0
|
|
20241122,133300,10227070,2725,2725,2725,2725,0
|
|
20241122,133200,10227070,2725,2725,2725,2725,100
|
|
20241122,133100,9954570,2725,2725,2725,2725,0
|
|
20241122,133000,9954570,2725,2725,2725,2725,1
|
|
20241122,132900,9951845,2725,2725,2725,2725,0
|
|
20241122,132800,9951845,2725,2725,2725,2725,0
|
|
20241122,132700,9951845,2725,2725,2725,2725,1
|
|
20241122,132600,9949120,2680,2680,2680,2680,1
|
|
20241122,132500,9946440,2725,2725,2725,2725,0
|
|
20241122,132400,9946440,2725,2725,2725,2725,1
|
|
20241122,132300,9943715,2725,2725,2725,2725,0
|
|
20241122,132200,9943715,2725,2725,2725,2725,0
|
|
20241122,132100,9943715,2725,2725,2725,2725,0
|
|
20241122,132000,9943715,2725,2725,2725,2725,0
|
|
20241122,131900,9943715,2725,2725,2725,2725,0
|
|
20241122,131800,9943715,2725,2725,2725,2725,1
|
|
20241122,131700,9940990,2725,2725,2725,2725,0
|
|
20241122,131600,9940990,2725,2725,2725,2725,0
|
|
20241122,131500,9940990,2725,2725,2725,2725,0
|
|
20241122,131400,9940990,2725,2725,2725,2725,0
|
|
20241122,131300,9940990,2725,2725,2725,2725,0
|
|
20241122,131200,9940990,2725,2725,2725,2725,1
|
|
20241122,131100,9938265,2725,2725,2725,2725,0
|
|
20241122,131000,9938265,2725,2725,2725,2725,0
|
|
20241122,130900,9938265,2725,2725,2725,2725,0
|
|
20241122,130800,9938265,2725,2725,2725,2725,0
|
|
20241122,130700,9938265,2725,2725,2725,2725,0
|
|
20241122,130600,9938265,2725,2725,2725,2725,1
|
|
20241122,130500,9935540,2725,2725,2725,2725,0
|
|
20241122,130400,9935540,2725,2725,2725,2725,0
|
|
20241122,130300,9935540,2725,2725,2725,2725,0
|
|
20241122,130200,9935540,2725,2725,2725,2725,0
|
|
20241122,130100,9935540,2725,2725,2725,2725,0
|
|
20241122,130000,9935540,2725,2725,2725,2725,1
|
|
20241122,125900,9932815,2725,2725,2725,2725,0
|
|
20241122,125800,9932815,2725,2705,2725,2705,40
|
|
20241122,125700,9824585,2705,2705,2705,2705,0
|
|
20241122,125600,9824585,2705,2705,2705,2705,0
|
|
20241122,125500,9824585,2705,2680,2705,2680,376
|
|
20241122,125400,8816780,2680,2680,2680,2680,1
|
|
20241122,125300,8814100,2680,2655,2680,2655,5
|
|
20241122,125200,8800800,2680,2680,2680,2680,0
|
|
20241122,125100,8800800,2680,2680,2680,2680,0
|
|
20241122,125000,8800800,2680,2680,2680,2680,3
|
|
20241122,124900,8792760,2680,2680,2680,2680,1
|
|
20241122,124800,8790080,2680,2670,2680,2670,41
|
|
20241122,124700,8680575,2670,2670,2670,2670,0
|
|
20241122,124600,8680575,2670,2670,2670,2670,0
|
|
20241122,124500,8680575,2670,2670,2670,2670,0
|
|
20241122,124400,8680575,2670,2670,2670,2670,0
|
|
20241122,124300,8680575,2670,2670,2670,2670,1
|
|
20241122,124200,8677905,2675,2675,2675,2675,0
|
|
20241122,124100,8677905,2675,2675,2675,2675,0
|
|
20241122,124000,8677905,2675,2675,2675,2675,0
|
|
20241122,123900,8677905,2675,2675,2675,2675,0
|
|
20241122,123800,8677905,2675,2675,2675,2675,0
|
|
20241122,123700,8677905,2675,2675,2675,2675,0
|
|
20241122,123600,8677905,2675,2675,2675,2675,1
|
|
20241122,123500,8675230,2680,2680,2680,2680,0
|
|
20241122,123400,8675230,2680,2680,2680,2680,0
|
|
20241122,123300,8675230,2680,2680,2680,2680,0
|
|
20241122,123200,8675230,2680,2680,2680,2680,0
|
|
20241122,123100,8675230,2680,2680,2680,2680,0
|
|
20241122,123000,8675230,2680,2680,2680,2680,1
|
|
20241122,122900,8672550,2675,2675,2675,2675,0
|
|
20241122,122800,8672550,2675,2675,2675,2675,0
|
|
20241122,122700,8672550,2675,2675,2675,2675,0
|
|
20241122,122600,8672550,2675,2675,2675,2675,0
|
|
20241122,122500,8672550,2675,2675,2675,2675,0
|
|
20241122,122400,8672550,2675,2675,2675,2675,1
|
|
20241122,122300,8669875,2680,2680,2680,2680,0
|
|
20241122,122200,8669875,2680,2680,2680,2680,0
|
|
20241122,122100,8669875,2680,2680,2680,2680,0
|
|
20241122,122000,8669875,2680,2680,2680,2680,0
|
|
20241122,121900,8669875,2680,2680,2680,2680,0
|
|
20241122,121800,8669875,2680,2680,2680,2680,1
|
|
20241122,121700,8667195,2680,2680,2680,2680,0
|
|
20241122,121600,8667195,2680,2680,2680,2680,0
|
|
20241122,121500,8667195,2680,2680,2680,2680,0
|
|
20241122,121400,8667195,2680,2680,2680,2680,0
|
|
20241122,121300,8667195,2680,2680,2680,2680,0
|
|
20241122,121200,8667195,2680,2680,2680,2680,1
|
|
20241122,121100,8664515,2675,2675,2675,2675,0
|
|
20241122,121000,8664515,2675,2675,2675,2675,0
|
|
20241122,120900,8664515,2675,2675,2675,2675,0
|
|
20241122,120800,8664515,2675,2675,2675,2675,0
|
|
20241122,120700,8664515,2675,2675,2675,2675,0
|
|
20241122,120600,8664515,2675,2675,2675,2675,1
|
|
20241122,120500,8661840,2630,2630,2630,2630,0
|
|
20241122,120400,8661840,2630,2655,2655,2630,200
|
|
20241122,120300,8135120,2680,2680,2680,2680,0
|
|
20241122,120200,8135120,2680,2680,2680,2680,0
|
|
20241122,120100,8135120,2680,2680,2680,2680,0
|
|
20241122,120000,8135120,2680,2680,2680,2680,1
|
|
20241122,115900,8132440,2680,2680,2680,2680,0
|
|
20241122,115800,8132440,2680,2680,2680,2680,0
|
|
20241122,115700,8132440,2680,2680,2680,2680,0
|
|
20241122,115600,8132440,2680,2680,2680,2680,0
|
|
20241122,115500,8132440,2680,2680,2680,2680,0
|
|
20241122,115400,8132440,2680,2680,2680,2680,1
|
|
20241122,115300,8129760,2655,2655,2655,2655,0
|
|
20241122,115200,8129760,2655,2655,2655,2655,0
|
|
20241122,115100,8129760,2655,2655,2655,2655,0
|
|
20241122,115000,8129760,2655,2655,2655,2655,43
|
|
20241122,114900,8015595,2655,2665,2665,2655,21
|
|
20241122,114800,7959765,2655,2665,2665,2655,17
|
|
20241122,114700,7914620,2665,2665,2665,2665,6
|
|
20241122,114600,7898630,2665,2665,2665,2665,5
|
|
20241122,114500,7885305,2670,2670,2670,2670,0
|
|
20241122,114400,7885305,2670,2670,2670,2670,0
|
|
20241122,114300,7885305,2670,2670,2670,2670,15
|
|
20241122,114200,7845255,2670,2670,2670,2670,1
|
|
20241122,114100,7842585,2670,2670,2670,2670,0
|
|
20241122,114000,7842585,2670,2670,2670,2670,0
|
|
20241122,113900,7842585,2670,2670,2670,2670,0
|
|
20241122,113800,7842585,2670,2670,2670,2670,0
|
|
20241122,113700,7842585,2670,2670,2670,2670,0
|
|
20241122,113600,7842585,2670,2670,2670,2670,1
|
|
20241122,113500,7839915,2670,2680,2685,2665,1249
|
|
20241122,113400,4501425,2685,2685,2685,2685,250
|
|
20241122,113300,3830175,2670,2670,2670,2670,0
|
|
20241122,113200,3830175,2670,2670,2670,2670,0
|
|
20241122,113100,3830175,2670,2710,2710,2670,117
|
|
20241122,113000,3516875,2715,2720,2730,2715,35
|
|
20241122,112900,3421790,2720,2720,2720,2720,0
|
|
20241122,112800,3421790,2720,2720,2720,2720,0
|
|
20241122,112700,3421790,2720,2725,2725,2720,11
|
|
20241122,112600,3391820,2730,2730,2730,2730,0
|
|
20241122,112500,3391820,2730,2730,2730,2730,0
|
|
20241122,112400,3391820,2730,2730,2730,2730,0
|
|
20241122,112300,3391820,2730,2730,2730,2730,0
|
|
20241122,112200,3391820,2730,2730,2730,2730,0
|
|
20241122,112100,3391820,2730,2730,2730,2730,0
|
|
20241122,112000,3391820,2730,2730,2730,2730,0
|
|
20241122,111900,3391820,2730,2730,2730,2730,0
|
|
20241122,111800,3391820,2730,2730,2730,2730,0
|
|
20241122,111700,3391820,2730,2730,2730,2730,0
|
|
20241122,111600,3391820,2730,2730,2730,2730,0
|
|
20241122,111500,3391820,2730,2730,2730,2730,0
|
|
20241122,111400,3391820,2730,2730,2730,2730,0
|
|
20241122,111300,3391820,2730,2730,2730,2730,8
|
|
20241122,111200,3369980,2725,2725,2725,2725,0
|
|
20241122,111100,3369980,2725,2725,2725,2725,0
|
|
20241122,111000,3369980,2725,2725,2725,2725,0
|
|
20241122,110900,3369980,2725,2725,2725,2725,0
|
|
20241122,110800,3369980,2725,2725,2725,2725,0
|
|
20241122,110700,3369980,2725,2725,2725,2725,0
|
|
20241122,110600,3369980,2725,2725,2725,2725,0
|
|
20241122,110500,3369980,2725,2725,2725,2725,0
|
|
20241122,110400,3369980,2725,2725,2725,2725,0
|
|
20241122,110300,3369980,2725,2725,2725,2725,0
|
|
20241122,110200,3369980,2725,2725,2725,2725,0
|
|
20241122,110100,3369980,2725,2725,2725,2725,0
|
|
20241122,110000,3369980,2725,2725,2725,2725,0
|
|
20241122,105900,3369980,2725,2725,2725,2725,0
|
|
20241122,105800,3369980,2725,2725,2725,2725,1
|
|
20241122,105700,3367255,2725,2725,2725,2725,0
|
|
20241122,105600,3367255,2725,2725,2725,2725,0
|
|
20241122,105500,3367255,2725,2725,2725,2725,0
|
|
20241122,105400,3367255,2725,2725,2725,2725,12
|
|
20241122,105300,3334555,2730,2730,2730,2730,0
|
|
20241122,105200,3334555,2730,2730,2730,2730,0
|
|
20241122,105100,3334555,2730,2730,2730,2730,0
|
|
20241122,105000,3334555,2730,2730,2730,2730,0
|
|
20241122,104900,3334555,2730,2730,2730,2730,0
|
|
20241122,104800,3334555,2730,2730,2730,2730,0
|
|
20241122,104700,3334555,2730,2730,2730,2730,0
|
|
20241122,104600,3334555,2730,2730,2730,2730,0
|
|
20241122,104500,3334555,2730,2730,2730,2730,40
|
|
20241122,104400,3225355,2730,2730,2730,2730,17
|
|
20241122,104300,3178945,2725,2725,2725,2725,0
|
|
20241122,104200,3178945,2725,2725,2725,2725,0
|
|
20241122,104100,3178945,2725,2725,2725,2725,0
|
|
20241122,104000,3178945,2725,2725,2725,2725,0
|
|
20241122,103900,3178945,2725,2725,2725,2725,0
|
|
20241122,103800,3178945,2725,2725,2725,2725,0
|
|
20241122,103700,3178945,2725,2725,2725,2725,0
|
|
20241122,103600,3178945,2725,2725,2725,2725,0
|
|
20241122,103500,3178945,2725,2725,2725,2725,0
|
|
20241122,103400,3178945,2725,2725,2725,2725,0
|
|
20241122,103300,3178945,2725,2725,2725,2725,0
|
|
20241122,103200,3178945,2725,2725,2725,2725,0
|
|
20241122,103100,3178945,2725,2725,2725,2725,3
|
|
20241122,103000,3170770,2725,2730,2730,2725,131
|
|
20241122,102900,2813240,2730,2730,2730,2730,0
|
|
20241122,102800,2813240,2730,2730,2730,2730,0
|
|
20241122,102700,2813240,2730,2730,2730,2730,0
|
|
20241122,102600,2813240,2730,2730,2730,2730,0
|
|
20241122,102500,2813240,2730,2730,2730,2730,0
|
|
20241122,102400,2813240,2730,2730,2730,2730,0
|
|
20241122,102300,2813240,2730,2730,2730,2730,0
|
|
20241122,102200,2813240,2730,2730,2730,2730,0
|
|
20241122,102100,2813240,2730,2730,2730,2730,0
|
|
20241122,102000,2813240,2730,2730,2730,2730,0
|
|
20241122,101900,2813240,2730,2730,2730,2730,0
|
|
20241122,101800,2813240,2730,2730,2730,2730,10
|
|
20241122,101700,2785940,2730,2730,2730,2730,0
|
|
20241122,101600,2785940,2730,2730,2730,2730,0
|
|
20241122,101500,2785940,2730,2730,2730,2730,0
|
|
20241122,101400,2785940,2730,2730,2730,2730,0
|
|
20241122,101300,2785940,2730,2730,2730,2730,0
|
|
20241122,101200,2785940,2730,2730,2730,2730,0
|
|
20241122,101100,2785940,2730,2730,2730,2730,0
|
|
20241122,101000,2785940,2730,2730,2730,2730,37
|
|
20241122,100900,2684930,2755,2755,2755,2755,0
|
|
20241122,100800,2684930,2755,2755,2755,2755,0
|
|
20241122,100700,2684930,2755,2755,2755,2755,0
|
|
20241122,100600,2684930,2755,2755,2755,2755,0
|
|
20241122,100500,2684930,2755,2755,2755,2755,0
|
|
20241122,100400,2684930,2755,2755,2755,2755,1
|
|
20241122,100300,2682175,2755,2755,2755,2755,0
|
|
20241122,100200,2682175,2755,2755,2755,2755,1
|
|
20241122,100100,2679420,2755,2755,2755,2755,0
|
|
20241122,100000,2679420,2755,2755,2755,2755,0
|
|
20241122,095900,2679420,2755,2755,2755,2755,0
|
|
20241122,095800,2679420,2755,2755,2755,2755,0
|
|
20241122,095700,2679420,2755,2755,2755,2755,0
|
|
20241122,095600,2679420,2755,2755,2755,2755,0
|
|
20241122,095500,2679420,2755,2755,2755,2755,0
|
|
20241122,095400,2679420,2755,2755,2755,2755,0
|
|
20241122,095300,2679420,2755,2755,2755,2755,200
|
|
20241122,095200,2128420,2755,2755,2755,2755,0
|
|
20241122,095100,2128420,2755,2755,2755,2755,0
|
|
20241122,095000,2128420,2755,2755,2755,2755,1
|
|
20241122,094900,2125665,2750,2750,2750,2750,0
|
|
20241122,094800,2125665,2750,2750,2750,2750,0
|
|
20241122,094700,2125665,2750,2750,2750,2750,0
|
|
20241122,094600,2125665,2750,2750,2750,2750,390
|
|
20241122,094500,1053165,2750,2750,2750,2750,0
|
|
20241122,094400,1053165,2750,2750,2750,2750,3
|
|
20241122,094300,1044915,2750,2750,2750,2750,0
|
|
20241122,094200,1044915,2750,2750,2750,2750,0
|
|
20241122,094100,1044915,2750,2750,2750,2750,0
|
|
20241122,094000,1044915,2750,2750,2750,2750,0
|
|
20241122,093900,1044915,2750,2750,2750,2750,0
|
|
20241122,093800,1044915,2750,2750,2750,2750,0
|
|
20241122,093700,1044915,2750,2745,2750,2745,13
|
|
20241122,093600,1009225,2745,2745,2745,2745,25
|
|
20241122,093500,940600,2745,2740,2745,2740,20
|
|
20241122,093400,885740,2740,2740,2740,2740,1
|
|
20241122,093300,883000,2715,2740,2745,2715,162
|
|
20241122,093200,442305,2745,2745,2745,2745,0
|
|
20241122,093100,442305,2745,2745,2745,2745,0
|
|
20241122,093000,442305,2745,2745,2745,2745,0
|
|
20241122,092900,442305,2745,2745,2745,2745,0
|
|
20241122,092800,442305,2745,2740,2745,2740,20
|
|
20241122,092700,387440,2745,2745,2745,2745,0
|
|
20241122,092600,387440,2745,2745,2745,2745,0
|
|
20241122,092500,387440,2745,2745,2745,2745,0
|
|
20241122,092400,387440,2745,2740,2745,2740,30
|
|
20241122,092300,305160,2750,2750,2750,2750,0
|
|
20241122,092200,305160,2750,2750,2750,2750,0
|
|
20241122,092100,305160,2750,2750,2750,2750,0
|
|
20241122,092000,305160,2750,2750,2750,2750,0
|
|
20241122,091900,305160,2750,2750,2750,2750,0
|
|
20241122,091800,305160,2750,2750,2750,2750,11
|
|
20241122,091700,274910,2750,2750,2750,2750,0
|
|
20241122,091600,274910,2750,2750,2750,2750,3
|
|
20241122,091500,266660,2760,2760,2760,2760,0
|
|
20241122,091400,266660,2760,2760,2760,2760,0
|
|
20241122,091300,266660,2760,2760,2760,2760,0
|
|
20241122,091200,266660,2760,2760,2760,2760,0
|
|
20241122,091100,266660,2760,2760,2760,2760,0
|
|
20241122,091000,266660,2760,2760,2760,2760,0
|
|
20241122,090900,266660,2760,2760,2760,2760,0
|
|
20241122,090800,266660,2760,2760,2760,2760,0
|
|
20241122,090700,266660,2760,2760,2760,2760,0
|
|
20241122,090600,266660,2760,2760,2760,2760,0
|
|
20241122,090500,266660,2760,2760,2760,2760,0
|
|
20241122,090400,266660,2760,2760,2760,2760,9
|
|
20241122,090300,241820,2760,2760,2760,2760,0
|
|
20241122,090200,241820,2760,2760,2760,2760,0
|
|
20241122,090100,241820,2760,2735,2760,2735,16
|
|
20241122,090000,198035,2765,2750,2765,2750,72
|