645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194200,73775340,2870,2870,2870,2870,747
|
|
20241113,194100,73775340,2870,2870,2870,2870,0
|
|
20241113,194000,73775340,2870,2870,2870,2870,0
|
|
20241113,193900,73775340,2870,2870,2870,2870,0
|
|
20241113,193800,73775340,2870,2870,2870,2870,0
|
|
20241113,193700,73775340,2870,2870,2870,2870,0
|
|
20241113,193600,73775340,2870,2870,2870,2870,0
|
|
20241113,193500,73775340,2870,2870,2870,2870,0
|
|
20241113,193400,73775340,2870,2870,2870,2870,0
|
|
20241113,193300,73775340,2870,2870,2870,2870,0
|
|
20241113,193200,73775340,2870,2870,2870,2870,0
|
|
20241113,193100,73775340,2870,2870,2870,2870,0
|
|
20241113,193000,73775340,2870,2870,2870,2870,0
|
|
20241113,192900,73775340,2870,2870,2870,2870,0
|
|
20241113,192800,73775340,2870,2870,2870,2870,0
|
|
20241113,192700,73775340,2870,2870,2870,2870,0
|
|
20241113,192600,73775340,2870,2870,2870,2870,0
|
|
20241113,192500,73775340,2870,2870,2870,2870,0
|
|
20241113,192400,73775340,2870,2870,2870,2870,0
|
|
20241113,192300,73775340,2870,2870,2870,2870,0
|
|
20241113,192200,73775340,2870,2870,2870,2870,0
|
|
20241113,192100,73775340,2870,2870,2870,2870,0
|
|
20241113,192000,73775340,2870,2870,2870,2870,0
|
|
20241113,191900,73775340,2870,2870,2870,2870,0
|
|
20241113,191800,73775340,2870,2870,2870,2870,0
|
|
20241113,191700,73775340,2870,2870,2870,2870,0
|
|
20241113,191600,73775340,2870,2870,2870,2870,0
|
|
20241113,191500,73775340,2870,2870,2870,2870,0
|
|
20241113,191400,73775340,2870,2870,2870,2870,0
|
|
20241113,191300,73775340,2870,2870,2870,2870,0
|
|
20241113,191200,73775340,2870,2870,2870,2870,747
|
|
20241113,191100,73775340,2870,2870,2870,2870,0
|
|
20241113,191000,73775340,2870,2870,2870,2870,0
|
|
20241113,190900,73775340,2870,2870,2870,2870,0
|
|
20241113,190800,73775340,2870,2870,2870,2870,0
|
|
20241113,190700,73775340,2870,2870,2870,2870,0
|
|
20241113,190600,73775340,2870,2870,2870,2870,0
|
|
20241113,190500,73775340,2870,2870,2870,2870,0
|
|
20241113,190400,73775340,2870,2870,2870,2870,0
|
|
20241113,190300,73775340,2870,2870,2870,2870,0
|
|
20241113,190200,73775340,2870,2870,2870,2870,0
|
|
20241113,190100,73775340,2870,2870,2870,2870,0
|
|
20241113,190000,73775340,2870,2870,2870,2870,0
|
|
20241113,185900,73775340,2870,2870,2870,2870,0
|
|
20241113,185800,73775340,2870,2870,2870,2870,0
|
|
20241113,185700,73775340,2870,2870,2870,2870,0
|
|
20241113,185600,73775340,2870,2870,2870,2870,0
|
|
20241113,185500,73775340,2870,2870,2870,2870,0
|
|
20241113,185400,73775340,2870,2870,2870,2870,0
|
|
20241113,185300,73775340,2870,2870,2870,2870,0
|
|
20241113,185200,73775340,2870,2870,2870,2870,0
|
|
20241113,185100,73775340,2870,2870,2870,2870,0
|
|
20241113,185000,73775340,2870,2870,2870,2870,0
|
|
20241113,184900,73775340,2870,2870,2870,2870,0
|
|
20241113,184800,73775340,2870,2870,2870,2870,0
|
|
20241113,184700,73775340,2870,2870,2870,2870,0
|
|
20241113,184600,73775340,2870,2870,2870,2870,0
|
|
20241113,184500,73775340,2870,2870,2870,2870,0
|
|
20241113,184400,73775340,2870,2870,2870,2870,0
|
|
20241113,184300,73775340,2870,2870,2870,2870,0
|
|
20241113,184200,73775340,2870,2870,2870,2870,747
|
|
20241113,184100,73775340,2870,2870,2870,2870,0
|
|
20241113,184000,73775340,2870,2870,2870,2870,0
|
|
20241113,183900,73775340,2870,2870,2870,2870,0
|
|
20241113,183800,73775340,2870,2870,2870,2870,0
|
|
20241113,183700,73775340,2870,2870,2870,2870,0
|
|
20241113,183600,73775340,2870,2870,2870,2870,0
|
|
20241113,183500,73775340,2870,2870,2870,2870,0
|
|
20241113,183400,73775340,2870,2870,2870,2870,0
|
|
20241113,183300,73775340,2870,2870,2870,2870,0
|
|
20241113,183200,73775340,2870,2870,2870,2870,0
|
|
20241113,183100,73775340,2870,2870,2870,2870,0
|
|
20241113,183000,73775340,2870,2870,2870,2870,0
|
|
20241113,182900,73775340,2870,2870,2870,2870,0
|
|
20241113,182800,73775340,2870,2870,2870,2870,0
|
|
20241113,182700,73775340,2870,2870,2870,2870,0
|
|
20241113,182600,73775340,2870,2870,2870,2870,0
|
|
20241113,182500,73775340,2870,2870,2870,2870,0
|
|
20241113,182400,73775340,2870,2870,2870,2870,0
|
|
20241113,182300,73775340,2870,2870,2870,2870,0
|
|
20241113,182200,73775340,2870,2870,2870,2870,0
|
|
20241113,182100,73775340,2870,2870,2870,2870,0
|
|
20241113,182000,73775340,2870,2870,2870,2870,0
|
|
20241113,181900,73775340,2870,2870,2870,2870,0
|
|
20241113,181800,73775340,2870,2870,2870,2870,0
|
|
20241113,181700,73775340,2870,2870,2870,2870,0
|
|
20241113,181600,73775340,2870,2870,2870,2870,0
|
|
20241113,181500,73775340,2870,2870,2870,2870,0
|
|
20241113,181400,73775340,2870,2870,2870,2870,0
|
|
20241113,181300,73775340,2870,2870,2870,2870,0
|
|
20241113,181200,73775340,2870,2870,2870,2870,747
|
|
20241113,181100,73775340,2870,2870,2870,2870,0
|
|
20241113,181000,73775340,2870,2870,2870,2870,0
|
|
20241113,180900,73775340,2870,2870,2870,2870,0
|
|
20241113,180800,73775340,2870,2870,2870,2870,0
|
|
20241113,180700,73775340,2870,2870,2870,2870,0
|
|
20241113,180600,73775340,2870,2870,2870,2870,0
|
|
20241113,180500,73775340,2870,2870,2870,2870,0
|
|
20241113,180400,73775340,2870,2870,2870,2870,0
|
|
20241113,180300,73775340,2870,2870,2870,2870,0
|
|
20241113,180200,73775340,2870,2870,2870,2870,0
|
|
20241113,180100,73775340,2870,2870,2870,2870,0
|
|
20241113,180000,73775340,2870,2870,2870,2870,0
|
|
20241113,175900,73775340,2870,2870,2870,2870,0
|
|
20241113,175800,73775340,2870,2870,2870,2870,0
|
|
20241113,175700,73775340,2870,2870,2870,2870,0
|
|
20241113,175600,73775340,2870,2870,2870,2870,0
|
|
20241113,175500,73775340,2870,2870,2870,2870,0
|
|
20241113,175400,73775340,2870,2870,2870,2870,0
|
|
20241113,175300,73775340,2870,2870,2870,2870,0
|
|
20241113,175200,73775340,2870,2870,2870,2870,0
|
|
20241113,175100,73775340,2870,2870,2870,2870,0
|
|
20241113,175000,73775340,2870,2870,2870,2870,0
|
|
20241113,174900,73775340,2870,2870,2870,2870,0
|
|
20241113,174800,73775340,2870,2870,2870,2870,0
|
|
20241113,174700,73775340,2870,2870,2870,2870,0
|
|
20241113,174600,73775340,2870,2870,2870,2870,0
|
|
20241113,174500,73775340,2870,2870,2870,2870,0
|
|
20241113,174400,73775340,2870,2870,2870,2870,0
|
|
20241113,174300,73775340,2870,2870,2870,2870,0
|
|
20241113,174200,73775340,2870,2870,2870,2870,747
|
|
20241113,174100,73775340,2870,2870,2870,2870,0
|
|
20241113,174000,73775340,2870,2870,2870,2870,0
|
|
20241113,173900,73775340,2870,2870,2870,2870,0
|
|
20241113,173800,73775340,2870,2870,2870,2870,0
|
|
20241113,173700,73775340,2870,2870,2870,2870,0
|
|
20241113,173600,73775340,2870,2870,2870,2870,0
|
|
20241113,173500,73775340,2870,2870,2870,2870,0
|
|
20241113,173400,73775340,2870,2870,2870,2870,0
|
|
20241113,173300,73775340,2870,2870,2870,2870,0
|
|
20241113,173200,73775340,2870,2870,2870,2870,0
|
|
20241113,173100,73775340,2870,2870,2870,2870,0
|
|
20241113,173000,73775340,2870,2870,2870,2870,0
|
|
20241113,172900,73775340,2870,2870,2870,2870,0
|
|
20241113,172800,73775340,2870,2870,2870,2870,0
|
|
20241113,172700,73775340,2870,2870,2870,2870,0
|
|
20241113,172600,73775340,2870,2870,2870,2870,0
|
|
20241113,172500,73775340,2870,2870,2870,2870,0
|
|
20241113,172400,73775340,2870,2870,2870,2870,0
|
|
20241113,172300,73775340,2870,2870,2870,2870,0
|
|
20241113,172200,73775340,2870,2870,2870,2870,0
|
|
20241113,172100,73775340,2870,2870,2870,2870,0
|
|
20241113,172000,73775340,2870,2870,2870,2870,0
|
|
20241113,171900,73775340,2870,2870,2870,2870,0
|
|
20241113,171800,73775340,2870,2870,2870,2870,0
|
|
20241113,171700,73775340,2870,2870,2870,2870,0
|
|
20241113,171600,73775340,2870,2870,2870,2870,0
|
|
20241113,171500,73775340,2870,2870,2870,2870,0
|
|
20241113,171400,73775340,2870,2870,2870,2870,0
|
|
20241113,171300,73775340,2870,2870,2870,2870,0
|
|
20241113,171200,73775340,2870,2870,2870,2870,747
|
|
20241113,171100,73775340,2870,2870,2870,2870,0
|
|
20241113,171000,73775340,2870,2870,2870,2870,0
|
|
20241113,170900,73775340,2870,2870,2870,2870,0
|
|
20241113,170800,73775340,2870,2870,2870,2870,0
|
|
20241113,170700,73775340,2870,2870,2870,2870,0
|
|
20241113,170600,73775340,2870,2870,2870,2870,0
|
|
20241113,170500,73775340,2870,2870,2870,2870,0
|
|
20241113,170400,73775340,2870,2870,2870,2870,0
|
|
20241113,170300,73775340,2870,2870,2870,2870,0
|
|
20241113,170200,73775340,2870,2870,2870,2870,0
|
|
20241113,170100,73775340,2870,2870,2870,2870,0
|
|
20241113,170000,73775340,2870,2870,2870,2870,0
|
|
20241113,165900,73775340,2870,2870,2870,2870,0
|
|
20241113,165800,73775340,2870,2870,2870,2870,0
|
|
20241113,165700,73775340,2870,2870,2870,2870,0
|
|
20241113,165600,73775340,2870,2870,2870,2870,0
|
|
20241113,165500,73775340,2870,2870,2870,2870,0
|
|
20241113,165400,73775340,2870,2870,2870,2870,0
|
|
20241113,165300,73775340,2870,2870,2870,2870,0
|
|
20241113,165200,73775340,2870,2870,2870,2870,0
|
|
20241113,165100,73775340,2870,2870,2870,2870,0
|
|
20241113,165000,73775340,2870,2870,2870,2870,0
|
|
20241113,164900,73775340,2870,2870,2870,2870,0
|
|
20241113,164800,73775340,2870,2870,2870,2870,0
|
|
20241113,164700,73775340,2870,2870,2870,2870,0
|
|
20241113,164600,73775340,2870,2870,2870,2870,0
|
|
20241113,164500,73775340,2870,2870,2870,2870,0
|
|
20241113,164400,73775340,2870,2870,2870,2870,0
|
|
20241113,164300,73775340,2870,2870,2870,2870,0
|
|
20241113,164200,73775340,2870,2870,2870,2870,747
|
|
20241113,164100,73775340,2870,2870,2870,2870,0
|
|
20241113,164000,73775340,2870,2870,2870,2870,0
|
|
20241113,163900,73775340,2870,2870,2870,2870,0
|
|
20241113,163800,73775340,2870,2870,2870,2870,0
|
|
20241113,163700,73775340,2870,2870,2870,2870,0
|
|
20241113,163600,73775340,2870,2870,2870,2870,0
|
|
20241113,163500,73775340,2870,2870,2870,2870,0
|
|
20241113,163400,73775340,2870,2870,2870,2870,0
|
|
20241113,163300,73775340,2870,2870,2870,2870,0
|
|
20241113,163200,73775340,2870,2870,2870,2870,0
|
|
20241113,163100,73775340,2870,2870,2870,2870,0
|
|
20241113,163000,73775340,2870,2870,2870,2870,0
|
|
20241113,162900,73775340,2870,2870,2870,2870,0
|
|
20241113,162800,73775340,2870,2870,2870,2870,0
|
|
20241113,162700,73775340,2870,2870,2870,2870,0
|
|
20241113,162600,73775340,2870,2870,2870,2870,0
|
|
20241113,162500,73775340,2870,2870,2870,2870,0
|
|
20241113,162400,73775340,2870,2870,2870,2870,0
|
|
20241113,162300,73775340,2870,2870,2870,2870,0
|
|
20241113,162200,73775340,2870,2870,2870,2870,0
|
|
20241113,162100,73775340,2870,2870,2870,2870,0
|
|
20241113,162000,73775340,2870,2870,2870,2870,0
|
|
20241113,161900,73775340,2870,2870,2870,2870,0
|
|
20241113,161800,73775340,2870,2870,2870,2870,0
|
|
20241113,161700,73775340,2870,2870,2870,2870,0
|
|
20241113,161600,73775340,2870,2870,2870,2870,0
|
|
20241113,161500,73775340,2870,2870,2870,2870,0
|
|
20241113,161400,73775340,2870,2870,2870,2870,0
|
|
20241113,161300,73775340,2870,2870,2870,2870,0
|
|
20241113,161200,73775340,2870,2870,2870,2870,747
|
|
20241113,161100,73775340,2870,2870,2870,2870,0
|
|
20241113,161000,73775340,2870,2870,2870,2870,0
|
|
20241113,160900,73775340,2870,2870,2870,2870,0
|
|
20241113,160800,73775340,2870,2870,2870,2870,0
|
|
20241113,160700,73775340,2870,2870,2870,2870,0
|
|
20241113,160600,73775340,2870,2870,2870,2870,0
|
|
20241113,160500,73775340,2870,2870,2870,2870,0
|
|
20241113,160400,73775340,2870,2870,2870,2870,0
|
|
20241113,160300,73775340,2870,2870,2870,2870,0
|
|
20241113,160200,73775340,2870,2870,2870,2870,0
|
|
20241113,160100,73775340,2870,2870,2870,2870,0
|
|
20241113,160000,73775340,2870,2870,2870,2870,0
|
|
20241113,155900,73775340,2870,2870,2870,2870,0
|
|
20241113,155800,73775340,2870,2870,2870,2870,0
|
|
20241113,155700,73775340,2870,2870,2870,2870,0
|
|
20241113,155600,73775340,2870,2870,2870,2870,0
|
|
20241113,155500,73775340,2870,2870,2870,2870,0
|
|
20241113,155400,73775340,2870,2870,2870,2870,0
|
|
20241113,155300,73775340,2870,2870,2870,2870,0
|
|
20241113,155200,73775340,2870,2870,2870,2870,0
|
|
20241113,155100,73775340,2870,2870,2870,2870,0
|
|
20241113,155000,73775340,2870,2870,2870,2870,0
|
|
20241113,154900,73775340,2870,2870,2870,2870,0
|
|
20241113,154800,73775340,2870,2870,2870,2870,0
|
|
20241113,154700,73775340,2870,2870,2870,2870,0
|
|
20241113,154600,73775340,2870,2870,2870,2870,0
|
|
20241113,154500,73775340,2870,2870,2870,2870,0
|
|
20241113,154400,73775340,2870,2870,2870,2870,0
|
|
20241113,154300,73775340,2870,2870,2870,2870,0
|
|
20241113,154200,73775340,2870,2870,2870,2870,747
|
|
20241113,154100,73775340,2870,2870,2870,2870,0
|
|
20241113,154000,73775340,2870,2870,2870,2870,0
|
|
20241113,153900,73775340,2870,2870,2870,2870,0
|
|
20241113,153800,73775340,2870,2870,2870,2870,0
|
|
20241113,153700,73775340,2870,2870,2870,2870,0
|
|
20241113,153600,73775340,2870,2870,2870,2870,0
|
|
20241113,153500,73775340,2870,2870,2870,2870,0
|
|
20241113,153400,73775340,2870,2870,2870,2870,0
|
|
20241113,153300,73775340,2870,2870,2870,2870,0
|
|
20241113,153200,73775340,2870,2870,2870,2870,0
|
|
20241113,153100,73775340,2870,2870,2870,2870,0
|
|
20241113,153000,73775340,2870,2870,2870,2870,747
|
|
20241113,152900,71631450,2800,2800,2800,2800,0
|
|
20241113,152800,71631450,2800,2800,2800,2800,0
|
|
20241113,152700,71631450,2800,2800,2800,2800,0
|
|
20241113,152600,71631450,2800,2800,2800,2800,0
|
|
20241113,152500,71631450,2800,2800,2800,2800,0
|
|
20241113,152400,71631450,2800,2800,2800,2800,0
|
|
20241113,152300,71631450,2800,2800,2800,2800,0
|
|
20241113,152200,71631450,2800,2800,2800,2800,0
|
|
20241113,152100,71631450,2800,2800,2800,2800,0
|
|
20241113,152000,71631450,2800,2800,2800,2800,0
|
|
20241113,151900,71631450,2800,2800,2800,2800,0
|
|
20241113,151800,71631450,2800,2800,2800,2800,0
|
|
20241113,151700,71631450,2800,2845,2845,2800,286
|
|
20241113,151600,70826065,2865,2865,2865,2865,0
|
|
20241113,151500,70826065,2865,2865,2865,2865,0
|
|
20241113,151400,70826065,2865,2865,2865,2865,75
|
|
20241113,151300,70611190,2870,2870,2870,2870,0
|
|
20241113,151200,70611190,2870,2870,2870,2870,17
|
|
20241113,151100,70562400,2870,2870,2870,2870,0
|
|
20241113,151000,70562400,2870,2870,2870,2870,0
|
|
20241113,150900,70562400,2870,2870,2870,2870,0
|
|
20241113,150800,70562400,2870,2870,2870,2870,0
|
|
20241113,150700,70562400,2870,2870,2870,2870,0
|
|
20241113,150600,70562400,2870,2870,2870,2870,1
|
|
20241113,150500,70559530,2870,2870,2870,2870,0
|
|
20241113,150400,70559530,2870,2870,2870,2870,0
|
|
20241113,150300,70559530,2870,2870,2870,2870,1
|
|
20241113,150200,70556660,2870,2870,2870,2870,0
|
|
20241113,150100,70556660,2870,2870,2870,2870,0
|
|
20241113,150000,70556660,2870,2870,2870,2870,1
|
|
20241113,145900,70553790,2870,2870,2870,2870,0
|
|
20241113,145800,70553790,2870,2870,2870,2870,0
|
|
20241113,145700,70553790,2870,2870,2870,2870,0
|
|
20241113,145600,70553790,2870,2870,2870,2870,1
|
|
20241113,145500,70550920,2870,2870,2870,2870,0
|
|
20241113,145400,70550920,2870,2870,2870,2870,0
|
|
20241113,145300,70550920,2870,2870,2870,2870,0
|
|
20241113,145200,70550920,2870,2870,2870,2870,0
|
|
20241113,145100,70550920,2870,2870,2870,2870,1
|
|
20241113,145000,70548050,2840,2840,2840,2840,0
|
|
20241113,144900,70548050,2840,2840,2840,2840,1
|
|
20241113,144800,70545210,2840,2840,2840,2840,0
|
|
20241113,144700,70545210,2840,2840,2840,2840,0
|
|
20241113,144600,70545210,2840,2840,2840,2840,0
|
|
20241113,144500,70545210,2840,2840,2840,2840,0
|
|
20241113,144400,70545210,2840,2840,2840,2840,0
|
|
20241113,144300,70545210,2840,2840,2840,2840,0
|
|
20241113,144200,70545210,2840,2840,2840,2840,0
|
|
20241113,144100,70545210,2840,2840,2840,2840,0
|
|
20241113,144000,70545210,2840,2840,2840,2840,0
|
|
20241113,143900,70545210,2840,2840,2840,2840,0
|
|
20241113,143800,70545210,2840,2840,2840,2840,0
|
|
20241113,143700,70545210,2840,2840,2840,2840,0
|
|
20241113,143600,70545210,2840,2850,2850,2840,156
|
|
20241113,143500,70100760,2875,2875,2875,2875,0
|
|
20241113,143400,70100760,2875,2875,2875,2875,0
|
|
20241113,143300,70100760,2875,2875,2875,2875,0
|
|
20241113,143200,70100760,2875,2875,2875,2875,0
|
|
20241113,143100,70100760,2875,2875,2875,2875,104
|
|
20241113,143000,69801760,2870,2870,2870,2870,150
|
|
20241113,142900,69371260,2870,2870,2870,2870,0
|
|
20241113,142800,69371260,2870,2875,2875,2870,151
|
|
20241113,142700,68937885,2875,2875,2875,2875,0
|
|
20241113,142600,68937885,2875,2875,2875,2875,162
|
|
20241113,142500,68472135,2855,2855,2855,2855,0
|
|
20241113,142400,68472135,2855,2855,2855,2855,0
|
|
20241113,142300,68472135,2855,2855,2855,2855,0
|
|
20241113,142200,68472135,2855,2855,2855,2855,643
|
|
20241113,142100,66636370,2855,2855,2855,2855,0
|
|
20241113,142000,66636370,2855,2855,2855,2855,0
|
|
20241113,141900,66636370,2855,2855,2855,2855,0
|
|
20241113,141800,66636370,2855,2855,2855,2855,0
|
|
20241113,141700,66636370,2855,2855,2855,2855,0
|
|
20241113,141600,66636370,2855,2855,2855,2855,0
|
|
20241113,141500,66636370,2855,2855,2855,2855,140
|
|
20241113,141400,66236670,2855,2855,2855,2855,0
|
|
20241113,141300,66236670,2855,2855,2855,2855,11
|
|
20241113,141200,66205265,2855,2855,2855,2855,0
|
|
20241113,141100,66205265,2855,2855,2855,2855,0
|
|
20241113,141000,66205265,2855,2865,2865,2855,821
|
|
20241113,140900,63861090,2855,2855,2855,2855,0
|
|
20241113,140800,63861090,2855,2855,2855,2855,0
|
|
20241113,140700,63861090,2855,2855,2855,2855,0
|
|
20241113,140600,63861090,2855,2855,2855,2855,0
|
|
20241113,140500,63861090,2855,2855,2855,2855,0
|
|
20241113,140400,63861090,2855,2855,2855,2855,0
|
|
20241113,140300,63861090,2855,2855,2855,2855,0
|
|
20241113,140200,63861090,2855,2855,2855,2855,0
|
|
20241113,140100,63861090,2855,2855,2855,2855,0
|
|
20241113,140000,63861090,2855,2855,2855,2855,0
|
|
20241113,135900,63861090,2855,2855,2855,2855,0
|
|
20241113,135800,63861090,2855,2880,2880,2855,151
|
|
20241113,135700,63426235,2880,2880,2880,2880,0
|
|
20241113,135600,63426235,2880,2860,2880,2855,191
|
|
20241113,135500,62877005,2880,2880,2880,2880,150
|
|
20241113,135400,62445005,2880,2880,2880,2880,0
|
|
20241113,135300,62445005,2880,2875,2880,2875,10
|
|
20241113,135200,62416230,2855,2855,2855,2855,0
|
|
20241113,135100,62416230,2855,2855,2855,2855,0
|
|
20241113,135000,62416230,2855,2855,2855,2855,0
|
|
20241113,134900,62416230,2855,2860,2860,2855,205
|
|
20241113,134800,61829935,2860,2865,2865,2860,796
|
|
20241113,134700,59552420,2875,2875,2875,2875,75
|
|
20241113,134600,59336795,2875,2875,2875,2875,98
|
|
20241113,134500,59055045,2875,2875,2875,2875,0
|
|
20241113,134400,59055045,2875,2875,2875,2875,75
|
|
20241113,134300,58839420,2875,2875,2875,2870,81
|
|
20241113,134200,58606570,2875,2875,2875,2875,1
|
|
20241113,134100,58603695,2870,2870,2870,2870,47
|
|
20241113,134000,58468805,2870,2870,2870,2870,180
|
|
20241113,133900,57952205,2870,2870,2870,2870,0
|
|
20241113,133800,57952205,2870,2870,2870,2870,150
|
|
20241113,133700,57521705,2870,2870,2870,2870,1075
|
|
20241113,133600,54436455,2870,2870,2870,2870,1
|
|
20241113,133500,54433585,2865,2865,2865,2865,0
|
|
20241113,133400,54433585,2865,2865,2865,2865,1
|
|
20241113,133300,54430720,2870,2870,2870,2870,0
|
|
20241113,133200,54430720,2870,2870,2870,2870,75
|
|
20241113,133100,54215470,2870,2870,2870,2870,75
|
|
20241113,133000,54000220,2870,2870,2870,2870,30
|
|
20241113,132900,53914120,2870,2870,2870,2870,75
|
|
20241113,132800,53698870,2870,2870,2870,2870,75
|
|
20241113,132700,53483620,2870,2870,2870,2870,0
|
|
20241113,132600,53483620,2870,2870,2870,2870,75
|
|
20241113,132500,53268370,2870,2870,2870,2870,75
|
|
20241113,132400,53053120,2870,2870,2870,2870,0
|
|
20241113,132300,53053120,2870,2870,2870,2870,75
|
|
20241113,132200,52837870,2870,2870,2870,2870,75
|
|
20241113,132100,52622620,2870,2870,2870,2870,0
|
|
20241113,132000,52622620,2870,2870,2870,2870,105
|
|
20241113,131900,52321270,2870,2870,2870,2870,75
|
|
20241113,131800,52106020,2870,2870,2870,2870,75
|
|
20241113,131700,51890770,2870,2870,2870,2870,0
|
|
20241113,131600,51890770,2870,2870,2870,2870,167
|
|
20241113,131500,51411480,2870,2870,2870,2870,0
|
|
20241113,131400,51411480,2870,2870,2870,2870,58
|
|
20241113,131300,51245020,2870,2870,2870,2870,150
|
|
20241113,131200,50814520,2870,2870,2870,2870,0
|
|
20241113,131100,50814520,2870,2870,2870,2870,150
|
|
20241113,131000,50384020,2870,2870,2870,2870,3
|
|
20241113,130900,50375410,2865,2865,2865,2865,0
|
|
20241113,130800,50375410,2865,2865,2865,2865,65
|
|
20241113,130700,50189185,2865,2865,2865,2865,935
|
|
20241113,130600,47510410,2865,2865,2865,2865,0
|
|
20241113,130500,47510410,2865,2865,2865,2865,111
|
|
20241113,130400,47192395,2865,2865,2865,2865,1
|
|
20241113,130300,47189530,2860,2860,2860,2860,0
|
|
20241113,130200,47189530,2860,2860,2860,2860,0
|
|
20241113,130100,47189530,2860,2860,2860,2860,0
|
|
20241113,130000,47189530,2860,2860,2860,2860,0
|
|
20241113,125900,47189530,2860,2860,2860,2860,0
|
|
20241113,125800,47189530,2860,2860,2860,2860,0
|
|
20241113,125700,47189530,2860,2860,2860,2860,4
|
|
20241113,125600,47178090,2860,2860,2860,2860,0
|
|
20241113,125500,47178090,2860,2860,2860,2860,0
|
|
20241113,125400,47178090,2860,2860,2860,2860,0
|
|
20241113,125300,47178090,2860,2860,2860,2860,0
|
|
20241113,125200,47178090,2860,2860,2860,2860,1
|
|
20241113,125100,47175230,2855,2855,2855,2855,0
|
|
20241113,125000,47175230,2855,2855,2855,2855,0
|
|
20241113,124900,47175230,2855,2860,2860,2855,18
|
|
20241113,124800,47123755,2855,2855,2855,2855,0
|
|
20241113,124700,47123755,2855,2855,2855,2855,0
|
|
20241113,124600,47123755,2855,2855,2855,2855,0
|
|
20241113,124500,47123755,2855,2860,2860,2855,52
|
|
20241113,124400,46975055,2865,2865,2865,2865,75
|
|
20241113,124300,46760180,2865,2865,2865,2865,0
|
|
20241113,124200,46760180,2865,2865,2865,2865,75
|
|
20241113,124100,46545305,2865,2865,2865,2865,75
|
|
20241113,124000,46330430,2865,2865,2865,2865,30
|
|
20241113,123900,46244480,2865,2865,2865,2865,75
|
|
20241113,123800,46029605,2865,2865,2865,2865,150
|
|
20241113,123700,45599855,2865,2865,2865,2865,0
|
|
20241113,123600,45599855,2865,2865,2865,2865,150
|
|
20241113,123500,45170105,2865,2865,2865,2865,150
|
|
20241113,123400,44740355,2865,2865,2865,2865,1
|
|
20241113,123300,44737490,2860,2860,2860,2860,0
|
|
20241113,123200,44737490,2860,2860,2860,2860,1
|
|
20241113,123100,44734630,2860,2860,2860,2860,0
|
|
20241113,123000,44734630,2860,2860,2860,2860,0
|
|
20241113,122900,44734630,2860,2865,2865,2860,110
|
|
20241113,122800,44419485,2865,2865,2865,2865,20
|
|
20241113,122700,44362185,2870,2870,2870,2870,75
|
|
20241113,122600,44146935,2870,2870,2870,2870,75
|
|
20241113,122500,43931685,2870,2870,2870,2870,0
|
|
20241113,122400,43931685,2870,2870,2870,2870,75
|
|
20241113,122300,43716435,2870,2870,2870,2870,75
|
|
20241113,122200,43501185,2870,2870,2870,2870,0
|
|
20241113,122100,43501185,2870,2870,2870,2870,75
|
|
20241113,122000,43285935,2870,2870,2870,2870,105
|
|
20241113,121900,42984585,2870,2870,2870,2870,0
|
|
20241113,121800,42984585,2870,2870,2870,2870,75
|
|
20241113,121700,42769335,2870,2870,2870,2870,75
|
|
20241113,121600,42554085,2870,2870,2870,2870,20
|
|
20241113,121500,42496685,2885,2885,2885,2885,75
|
|
20241113,121400,42280310,2885,2885,2885,2885,75
|
|
20241113,121300,42063935,2885,2885,2885,2885,0
|
|
20241113,121200,42063935,2885,2885,2885,2885,75
|
|
20241113,121100,41847560,2885,2885,2885,2885,75
|
|
20241113,121000,41631185,2885,2885,2885,2885,350
|
|
20241113,120900,40621435,2885,2885,2885,2885,0
|
|
20241113,120800,40621435,2885,2885,2885,2885,1
|
|
20241113,120700,40618550,2885,2885,2885,2885,7
|
|
20241113,120600,40598355,2885,2885,2885,2885,0
|
|
20241113,120500,40598355,2885,2885,2885,2885,0
|
|
20241113,120400,40598355,2885,2885,2885,2885,5
|
|
20241113,120300,40583930,2890,2885,2890,2885,1021
|
|
20241113,120200,37638340,2885,2885,2885,2885,0
|
|
20241113,120100,37638340,2885,2885,2885,2885,0
|
|
20241113,120000,37638340,2885,2885,2885,2885,0
|
|
20241113,115900,37638340,2885,2885,2885,2885,0
|
|
20241113,115800,37638340,2885,2885,2885,2885,0
|
|
20241113,115700,37638340,2885,2885,2885,2885,8
|
|
20241113,115600,37615260,2880,2880,2880,2880,0
|
|
20241113,115500,37615260,2880,2880,2880,2880,0
|
|
20241113,115400,37615260,2880,2880,2880,2880,0
|
|
20241113,115300,37615260,2880,2880,2880,2880,0
|
|
20241113,115200,37615260,2880,2880,2880,2880,0
|
|
20241113,115100,37615260,2880,2880,2880,2880,0
|
|
20241113,115000,37615260,2880,2880,2880,2880,0
|
|
20241113,114900,37615260,2880,2880,2880,2880,0
|
|
20241113,114800,37615260,2880,2880,2880,2880,27
|
|
20241113,114700,37537500,2875,2875,2875,2875,7
|
|
20241113,114600,37517375,2875,2875,2875,2875,0
|
|
20241113,114500,37517375,2875,2875,2875,2875,0
|
|
20241113,114400,37517375,2875,2880,2880,2875,76
|
|
20241113,114300,37298500,2880,2880,2880,2880,0
|
|
20241113,114200,37298500,2880,2880,2880,2880,75
|
|
20241113,114100,37082500,2880,2880,2880,2880,75
|
|
20241113,114000,36866500,2880,2880,2880,2880,30
|
|
20241113,113900,36780100,2880,2880,2880,2880,75
|
|
20241113,113800,36564100,2880,2880,2880,2880,75
|
|
20241113,113700,36348100,2880,2880,2880,2880,0
|
|
20241113,113600,36348100,2880,2880,2880,2880,76
|
|
20241113,113500,36129220,2880,2880,2880,2880,150
|
|
20241113,113400,35697220,2880,2880,2880,2880,0
|
|
20241113,113300,35697220,2880,2880,2880,2880,76
|
|
20241113,113200,35478340,2880,2880,2880,2880,150
|
|
20241113,113100,35046340,2880,2880,2880,2880,1
|
|
20241113,113000,35043460,2875,2875,2875,2875,0
|
|
20241113,112900,35043460,2875,2880,2880,2875,76
|
|
20241113,112800,34824585,2880,2880,2880,2880,0
|
|
20241113,112700,34824585,2880,2880,2880,2880,75
|
|
20241113,112600,34608585,2880,2880,2880,2880,1
|
|
20241113,112500,34605705,2875,2875,2875,2875,0
|
|
20241113,112400,34605705,2875,2875,2875,2875,75
|
|
20241113,112300,34390080,2875,2875,2875,2875,75
|
|
20241113,112200,34174455,2875,2875,2875,2875,0
|
|
20241113,112100,34174455,2875,2875,2875,2875,75
|
|
20241113,112000,33958830,2875,2875,2875,2875,180
|
|
20241113,111900,33441330,2875,2875,2875,2875,0
|
|
20241113,111800,33441330,2875,2875,2875,2875,150
|
|
20241113,111700,33010080,2875,2875,2875,2875,374
|
|
20241113,111600,31934830,2875,2875,2875,2875,1
|
|
20241113,111500,31931955,2870,2870,2870,2870,0
|
|
20241113,111400,31931955,2870,2870,2870,2870,0
|
|
20241113,111300,31931955,2870,2870,2870,2870,0
|
|
20241113,111200,31931955,2870,2870,2870,2870,0
|
|
20241113,111100,31931955,2870,2870,2870,2870,0
|
|
20241113,111000,31931955,2870,2870,2870,2870,0
|
|
20241113,110900,31931955,2870,2875,2875,2870,84
|
|
20241113,110800,31690460,2875,2875,2875,2875,1
|
|
20241113,110700,31687585,2870,2870,2870,2870,9
|
|
20241113,110600,31661755,2870,2870,2870,2870,0
|
|
20241113,110500,31661755,2870,2870,2870,2870,0
|
|
20241113,110400,31661755,2870,2870,2870,2870,59
|
|
20241113,110300,31492425,2865,2865,2865,2865,75
|
|
20241113,110200,31277550,2865,2865,2865,2865,1075
|
|
20241113,110100,28197675,2865,2865,2865,2865,0
|
|
20241113,110000,28197675,2865,2865,2865,2865,0
|
|
20241113,105900,28197675,2865,2865,2865,2865,0
|
|
20241113,105800,28197675,2865,2865,2865,2865,0
|
|
20241113,105700,28197675,2865,2865,2865,2865,0
|
|
20241113,105600,28197675,2865,2865,2865,2865,0
|
|
20241113,105500,28197675,2865,2865,2865,2865,0
|
|
20241113,105400,28197675,2865,2865,2865,2865,6
|
|
20241113,105300,28180485,2865,2865,2865,2865,1
|
|
20241113,105200,28177620,2860,2860,2860,2860,1
|
|
20241113,105100,28174760,2860,2860,2860,2860,0
|
|
20241113,105000,28174760,2860,2860,2860,2860,0
|
|
20241113,104900,28174760,2860,2860,2860,2860,0
|
|
20241113,104800,28174760,2860,2860,2860,2860,0
|
|
20241113,104700,28174760,2860,2860,2860,2860,0
|
|
20241113,104600,28174760,2860,2860,2860,2860,0
|
|
20241113,104500,28174760,2860,2860,2860,2860,0
|
|
20241113,104400,28174760,2860,2860,2860,2860,0
|
|
20241113,104300,28174760,2860,2860,2860,2860,0
|
|
20241113,104200,28174760,2860,2870,2870,2860,1600
|
|
20241113,104100,23593160,2860,2860,2860,2860,0
|
|
20241113,104000,23593160,2860,2860,2860,2860,0
|
|
20241113,103900,23593160,2860,2860,2860,2860,0
|
|
20241113,103800,23593160,2860,2860,2860,2860,0
|
|
20241113,103700,23593160,2860,2860,2860,2860,0
|
|
20241113,103600,23593160,2860,2860,2860,2860,0
|
|
20241113,103500,23593160,2860,2860,2860,2860,0
|
|
20241113,103400,23593160,2860,2860,2860,2860,0
|
|
20241113,103300,23593160,2860,2860,2860,2860,0
|
|
20241113,103200,23593160,2860,2860,2860,2860,0
|
|
20241113,103100,23593160,2860,2860,2860,2860,0
|
|
20241113,103000,23593160,2860,2860,2860,2860,0
|
|
20241113,102900,23593160,2860,2885,2885,2860,600
|
|
20241113,102800,21868095,2885,2885,2885,2885,0
|
|
20241113,102700,21868095,2885,2885,2885,2885,7
|
|
20241113,102600,21847900,2885,2885,2885,2885,0
|
|
20241113,102500,21847900,2885,2885,2885,2885,0
|
|
20241113,102400,21847900,2885,2885,2885,2885,75
|
|
20241113,102300,21631525,2885,2890,2890,2885,78
|
|
20241113,102200,21406120,2890,2890,2890,2890,3
|
|
20241113,102100,21397450,2890,2890,2890,2890,72
|
|
20241113,102000,21189370,2890,2890,2890,2890,428
|
|
20241113,101900,19952450,2890,2890,2890,2890,1
|
|
20241113,101800,19949560,2890,2890,2890,2890,0
|
|
20241113,101700,19949560,2890,2890,2890,2890,183
|
|
20241113,101600,19420690,2890,2890,2890,2890,19
|
|
20241113,101500,19365780,2885,2885,2885,2885,0
|
|
20241113,101400,19365780,2885,2885,2885,2885,0
|
|
20241113,101300,19365780,2885,2885,2885,2885,0
|
|
20241113,101200,19365780,2885,2885,2885,2885,0
|
|
20241113,101100,19365780,2885,2885,2885,2885,0
|
|
20241113,101000,19365780,2885,2885,2885,2885,30
|
|
20241113,100900,19279230,2870,2870,2870,2870,0
|
|
20241113,100800,19279230,2870,2885,2885,2870,6
|
|
20241113,100700,19261935,2895,2890,2895,2890,75
|
|
20241113,100600,19044850,2895,2895,2895,2895,76
|
|
20241113,100500,18824830,2895,2895,2895,2895,0
|
|
20241113,100400,18824830,2895,2895,2895,2895,75
|
|
20241113,100300,18607705,2895,2895,2895,2895,578
|
|
20241113,100200,16934395,2895,2895,2895,2895,0
|
|
20241113,100100,16934395,2895,2895,2895,2895,0
|
|
20241113,100000,16934395,2895,2895,2895,2895,0
|
|
20241113,095900,16934395,2895,2895,2895,2895,0
|
|
20241113,095800,16934395,2895,2895,2895,2895,0
|
|
20241113,095700,16934395,2895,2895,2895,2895,7
|
|
20241113,095600,16914130,2895,2895,2895,2895,0
|
|
20241113,095500,16914130,2895,2895,2895,2895,0
|
|
20241113,095400,16914130,2895,2895,2895,2895,0
|
|
20241113,095300,16914130,2895,2895,2895,2895,0
|
|
20241113,095200,16914130,2895,2900,2900,2895,281
|
|
20241113,095100,16099755,2900,2900,2900,2900,0
|
|
20241113,095000,16099755,2900,2900,2900,2900,96
|
|
20241113,094900,15821355,2900,2900,2900,2900,75
|
|
20241113,094800,15603855,2900,2895,2900,2895,75
|
|
20241113,094700,15386395,2900,2900,2900,2900,0
|
|
20241113,094600,15386395,2900,2900,2900,2900,150
|
|
20241113,094500,14951395,2900,2900,2900,2900,133
|
|
20241113,094400,14565695,2900,2900,2900,2900,1
|
|
20241113,094300,14562795,2900,2895,2900,2895,76
|
|
20241113,094200,14342770,2895,2895,2895,2895,5
|
|
20241113,094100,14328295,2885,2885,2885,2885,0
|
|
20241113,094000,14328295,2885,2885,2885,2885,28
|
|
20241113,093900,14247515,2885,2885,2885,2885,75
|
|
20241113,093800,14031140,2885,2885,2885,2885,0
|
|
20241113,093700,14031140,2885,2885,2885,2885,147
|
|
20241113,093600,13607045,2885,2885,2885,2885,78
|
|
20241113,093500,13382015,2885,2885,2885,2885,0
|
|
20241113,093400,13382015,2885,2885,2885,2885,75
|
|
20241113,093300,13165640,2885,2880,2885,2880,15
|
|
20241113,093200,13122420,2880,2880,2880,2880,0
|
|
20241113,093100,13122420,2880,2880,2880,2880,67
|
|
20241113,093000,12929460,2880,2865,2880,2865,106
|
|
20241113,092900,12624945,2875,2875,2875,2875,0
|
|
20241113,092800,12624945,2875,2875,2875,2875,0
|
|
20241113,092700,12624945,2875,2875,2875,2875,0
|
|
20241113,092600,12624945,2875,2875,2875,2875,1
|
|
20241113,092500,12622070,2865,2865,2865,2865,0
|
|
20241113,092400,12622070,2865,2865,2865,2865,0
|
|
20241113,092300,12622070,2865,2865,2865,2865,0
|
|
20241113,092200,12622070,2865,2865,2865,2865,0
|
|
20241113,092100,12622070,2865,2865,2865,2865,0
|
|
20241113,092000,12622070,2865,2865,2865,2865,30
|
|
20241113,091900,12536120,2860,2865,2865,2860,16
|
|
20241113,091800,12490285,2895,2895,2895,2895,0
|
|
20241113,091700,12490285,2895,2895,2895,2895,0
|
|
20241113,091600,12490285,2895,2895,2895,2895,5
|
|
20241113,091500,12475810,2900,2900,2900,2900,0
|
|
20241113,091400,12475810,2900,2900,2900,2900,0
|
|
20241113,091300,12475810,2900,2900,2900,2900,0
|
|
20241113,091200,12475810,2900,2900,2900,2900,1
|
|
20241113,091100,12472910,2890,2890,2890,2890,1
|
|
20241113,091000,12470020,2860,2900,2900,2860,101
|
|
20241113,090900,12179960,2900,2900,2900,2900,0
|
|
20241113,090800,12179960,2900,2895,2900,2895,100
|
|
20241113,090700,11889990,2900,2900,2900,2900,0
|
|
20241113,090600,11889990,2900,2900,2900,2900,0
|
|
20241113,090500,11889990,2900,2890,2900,2890,20
|
|
20241113,090400,11832000,2900,2900,2900,2900,0
|
|
20241113,090300,11832000,2900,2900,2900,2900,0
|
|
20241113,090200,11832000,2900,2900,2900,2900,0
|
|
20241113,090100,11832000,2900,2900,2900,2900,0
|
|
20241113,090000,11832000,2900,2900,2900,2900,4080
|