580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,193700,74979910,2910,2910,2910,2910,1000
|
|
20241114,193600,74979910,2910,2910,2910,2910,0
|
|
20241114,193500,74979910,2910,2910,2910,2910,0
|
|
20241114,193400,74979910,2910,2910,2910,2910,0
|
|
20241114,193300,74979910,2910,2910,2910,2910,0
|
|
20241114,193200,74979910,2910,2910,2910,2910,0
|
|
20241114,193100,74979910,2910,2910,2910,2910,0
|
|
20241114,193000,74979910,2910,2910,2910,2910,0
|
|
20241114,192900,74979910,2910,2910,2910,2910,0
|
|
20241114,192800,74979910,2910,2910,2910,2910,0
|
|
20241114,192700,74979910,2910,2910,2910,2910,0
|
|
20241114,192600,74979910,2910,2910,2910,2910,0
|
|
20241114,192500,74979910,2910,2910,2910,2910,0
|
|
20241114,192400,74979910,2910,2910,2910,2910,0
|
|
20241114,192300,74979910,2910,2910,2910,2910,0
|
|
20241114,192200,74979910,2910,2910,2910,2910,0
|
|
20241114,192100,74979910,2910,2910,2910,2910,0
|
|
20241114,192000,74979910,2910,2910,2910,2910,0
|
|
20241114,191900,74979910,2910,2910,2910,2910,0
|
|
20241114,191800,74979910,2910,2910,2910,2910,0
|
|
20241114,191700,74979910,2910,2910,2910,2910,0
|
|
20241114,191600,74979910,2910,2910,2910,2910,0
|
|
20241114,191500,74979910,2910,2910,2910,2910,0
|
|
20241114,191400,74979910,2910,2910,2910,2910,0
|
|
20241114,191300,74979910,2910,2910,2910,2910,0
|
|
20241114,191200,74979910,2910,2910,2910,2910,0
|
|
20241114,191100,74979910,2910,2910,2910,2910,0
|
|
20241114,191000,74979910,2910,2910,2910,2910,0
|
|
20241114,190900,74979910,2910,2910,2910,2910,0
|
|
20241114,190800,74979910,2910,2910,2910,2910,0
|
|
20241114,190700,74979910,2910,2910,2910,2910,1000
|
|
20241114,190600,74979910,2910,2910,2910,2910,0
|
|
20241114,190500,74979910,2910,2910,2910,2910,0
|
|
20241114,190400,74979910,2910,2910,2910,2910,0
|
|
20241114,190300,74979910,2910,2910,2910,2910,0
|
|
20241114,190200,74979910,2910,2910,2910,2910,0
|
|
20241114,190100,74979910,2910,2910,2910,2910,0
|
|
20241114,190000,74979910,2910,2910,2910,2910,0
|
|
20241114,185900,74979910,2910,2910,2910,2910,0
|
|
20241114,185800,74979910,2910,2910,2910,2910,0
|
|
20241114,185700,74979910,2910,2910,2910,2910,0
|
|
20241114,185600,74979910,2910,2910,2910,2910,0
|
|
20241114,185500,74979910,2910,2910,2910,2910,0
|
|
20241114,185400,74979910,2910,2910,2910,2910,0
|
|
20241114,185300,74979910,2910,2910,2910,2910,0
|
|
20241114,185200,74979910,2910,2910,2910,2910,0
|
|
20241114,185100,74979910,2910,2910,2910,2910,0
|
|
20241114,185000,74979910,2910,2910,2910,2910,0
|
|
20241114,184900,74979910,2910,2910,2910,2910,0
|
|
20241114,184800,74979910,2910,2910,2910,2910,0
|
|
20241114,184700,74979910,2910,2910,2910,2910,0
|
|
20241114,184600,74979910,2910,2910,2910,2910,0
|
|
20241114,184500,74979910,2910,2910,2910,2910,0
|
|
20241114,184400,74979910,2910,2910,2910,2910,0
|
|
20241114,184300,74979910,2910,2910,2910,2910,0
|
|
20241114,184200,74979910,2910,2910,2910,2910,0
|
|
20241114,184100,74979910,2910,2910,2910,2910,0
|
|
20241114,184000,74979910,2910,2910,2910,2910,0
|
|
20241114,183900,74979910,2910,2910,2910,2910,0
|
|
20241114,183800,74979910,2910,2910,2910,2910,0
|
|
20241114,183700,74979910,2910,2910,2910,2910,1000
|
|
20241114,183600,74979910,2910,2910,2910,2910,0
|
|
20241114,183500,74979910,2910,2910,2910,2910,0
|
|
20241114,183400,74979910,2910,2910,2910,2910,0
|
|
20241114,183300,74979910,2910,2910,2910,2910,0
|
|
20241114,183200,74979910,2910,2910,2910,2910,0
|
|
20241114,183100,74979910,2910,2910,2910,2910,0
|
|
20241114,183000,74979910,2910,2910,2910,2910,0
|
|
20241114,182900,74979910,2910,2910,2910,2910,0
|
|
20241114,182800,74979910,2910,2910,2910,2910,0
|
|
20241114,182700,74979910,2910,2910,2910,2910,0
|
|
20241114,182600,74979910,2910,2910,2910,2910,0
|
|
20241114,182500,74979910,2910,2910,2910,2910,0
|
|
20241114,182400,74979910,2910,2910,2910,2910,0
|
|
20241114,182300,74979910,2910,2910,2910,2910,0
|
|
20241114,182200,74979910,2910,2910,2910,2910,0
|
|
20241114,182100,74979910,2910,2910,2910,2910,0
|
|
20241114,182000,74979910,2910,2910,2910,2910,0
|
|
20241114,181900,74979910,2910,2910,2910,2910,0
|
|
20241114,181800,74979910,2910,2910,2910,2910,0
|
|
20241114,181700,74979910,2910,2910,2910,2910,0
|
|
20241114,181600,74979910,2910,2910,2910,2910,0
|
|
20241114,181500,74979910,2910,2910,2910,2910,0
|
|
20241114,181400,74979910,2910,2910,2910,2910,0
|
|
20241114,181300,74979910,2910,2910,2910,2910,0
|
|
20241114,181200,74979910,2910,2910,2910,2910,0
|
|
20241114,181100,74979910,2910,2910,2910,2910,0
|
|
20241114,181000,74979910,2910,2910,2910,2910,0
|
|
20241114,180900,74979910,2910,2910,2910,2910,0
|
|
20241114,180800,74979910,2910,2910,2910,2910,0
|
|
20241114,180700,74979910,2910,2910,2910,2910,1000
|
|
20241114,180600,74979910,2910,2910,2910,2910,0
|
|
20241114,180500,74979910,2910,2910,2910,2910,0
|
|
20241114,180400,74979910,2910,2910,2910,2910,0
|
|
20241114,180300,74979910,2910,2910,2910,2910,0
|
|
20241114,180200,74979910,2910,2910,2910,2910,0
|
|
20241114,180100,74979910,2910,2910,2910,2910,0
|
|
20241114,180000,74979910,2910,2910,2910,2910,0
|
|
20241114,175900,74979910,2910,2910,2910,2910,0
|
|
20241114,175800,74979910,2910,2910,2910,2910,0
|
|
20241114,175700,74979910,2910,2910,2910,2910,0
|
|
20241114,175600,74979910,2910,2910,2910,2910,0
|
|
20241114,175500,74979910,2910,2910,2910,2910,0
|
|
20241114,175400,74979910,2910,2910,2910,2910,0
|
|
20241114,175300,74979910,2910,2910,2910,2910,0
|
|
20241114,175200,74979910,2910,2910,2910,2910,0
|
|
20241114,175100,74979910,2910,2910,2910,2910,0
|
|
20241114,175000,74979910,2910,2910,2910,2910,0
|
|
20241114,174900,74979910,2910,2910,2910,2910,0
|
|
20241114,174800,74979910,2910,2910,2910,2910,0
|
|
20241114,174700,74979910,2910,2910,2910,2910,0
|
|
20241114,174600,74979910,2910,2910,2910,2910,0
|
|
20241114,174500,74979910,2910,2910,2910,2910,0
|
|
20241114,174400,74979910,2910,2910,2910,2910,0
|
|
20241114,174300,74979910,2910,2910,2910,2910,0
|
|
20241114,174200,74979910,2910,2910,2910,2910,0
|
|
20241114,174100,74979910,2910,2910,2910,2910,0
|
|
20241114,174000,74979910,2910,2910,2910,2910,0
|
|
20241114,173900,74979910,2910,2910,2910,2910,0
|
|
20241114,173800,74979910,2910,2910,2910,2910,0
|
|
20241114,173700,74979910,2910,2910,2910,2910,1000
|
|
20241114,173600,74979910,2910,2910,2910,2910,0
|
|
20241114,173500,74979910,2910,2910,2910,2910,0
|
|
20241114,173400,74979910,2910,2910,2910,2910,0
|
|
20241114,173300,74979910,2910,2910,2910,2910,0
|
|
20241114,173200,74979910,2910,2910,2910,2910,0
|
|
20241114,173100,74979910,2910,2910,2910,2910,0
|
|
20241114,173000,74979910,2910,2910,2910,2910,0
|
|
20241114,172900,74979910,2910,2910,2910,2910,0
|
|
20241114,172800,74979910,2910,2910,2910,2910,0
|
|
20241114,172700,74979910,2910,2910,2910,2910,0
|
|
20241114,172600,74979910,2910,2910,2910,2910,0
|
|
20241114,172500,74979910,2910,2910,2910,2910,0
|
|
20241114,172400,74979910,2910,2910,2910,2910,0
|
|
20241114,172300,74979910,2910,2910,2910,2910,0
|
|
20241114,172200,74979910,2910,2910,2910,2910,0
|
|
20241114,172100,74979910,2910,2910,2910,2910,0
|
|
20241114,172000,74979910,2910,2910,2910,2910,0
|
|
20241114,171900,74979910,2910,2910,2910,2910,0
|
|
20241114,171800,74979910,2910,2910,2910,2910,0
|
|
20241114,171700,74979910,2910,2910,2910,2910,0
|
|
20241114,171600,74979910,2910,2910,2910,2910,0
|
|
20241114,171500,74979910,2910,2910,2910,2910,0
|
|
20241114,171400,74979910,2910,2910,2910,2910,0
|
|
20241114,171300,74979910,2910,2910,2910,2910,0
|
|
20241114,171200,74979910,2910,2910,2910,2910,0
|
|
20241114,171100,74979910,2910,2910,2910,2910,0
|
|
20241114,171000,74979910,2910,2910,2910,2910,0
|
|
20241114,170900,74979910,2910,2910,2910,2910,0
|
|
20241114,170800,74979910,2910,2910,2910,2910,0
|
|
20241114,170700,74979910,2910,2910,2910,2910,1000
|
|
20241114,170600,74979910,2910,2910,2910,2910,0
|
|
20241114,170500,74979910,2910,2910,2910,2910,0
|
|
20241114,170400,74979910,2910,2910,2910,2910,0
|
|
20241114,170300,74979910,2910,2910,2910,2910,0
|
|
20241114,170200,74979910,2910,2910,2910,2910,0
|
|
20241114,170100,74979910,2910,2910,2910,2910,0
|
|
20241114,170000,74979910,2910,2910,2910,2910,0
|
|
20241114,165900,74979910,2910,2910,2910,2910,0
|
|
20241114,165800,74979910,2910,2910,2910,2910,0
|
|
20241114,165700,74979910,2910,2910,2910,2910,0
|
|
20241114,165600,74979910,2910,2910,2910,2910,0
|
|
20241114,165500,74979910,2910,2910,2910,2910,0
|
|
20241114,165400,74979910,2910,2910,2910,2910,0
|
|
20241114,165300,74979910,2910,2910,2910,2910,0
|
|
20241114,165200,74979910,2910,2910,2910,2910,0
|
|
20241114,165100,74979910,2910,2910,2910,2910,0
|
|
20241114,165000,74979910,2910,2910,2910,2910,0
|
|
20241114,164900,74979910,2910,2910,2910,2910,0
|
|
20241114,164800,74979910,2910,2910,2910,2910,0
|
|
20241114,164700,74979910,2910,2910,2910,2910,0
|
|
20241114,164600,74979910,2910,2910,2910,2910,0
|
|
20241114,164500,74979910,2910,2910,2910,2910,0
|
|
20241114,164400,74979910,2910,2910,2910,2910,0
|
|
20241114,164300,74979910,2910,2910,2910,2910,0
|
|
20241114,164200,74979910,2910,2910,2910,2910,0
|
|
20241114,164100,74979910,2910,2910,2910,2910,0
|
|
20241114,164000,74979910,2910,2910,2910,2910,0
|
|
20241114,163900,74979910,2910,2910,2910,2910,0
|
|
20241114,163800,74979910,2910,2910,2910,2910,0
|
|
20241114,163700,74979910,2910,2910,2910,2910,1000
|
|
20241114,163600,74979910,2910,2910,2910,2910,0
|
|
20241114,163500,74979910,2910,2910,2910,2910,0
|
|
20241114,163400,74979910,2910,2910,2910,2910,0
|
|
20241114,163300,74979910,2910,2910,2910,2910,0
|
|
20241114,163200,74979910,2910,2910,2910,2910,0
|
|
20241114,163100,74979910,2910,2910,2910,2910,0
|
|
20241114,163000,74979910,2910,2910,2910,2910,1000
|
|
20241114,162900,72069910,2890,2890,2890,2890,0
|
|
20241114,162800,72069910,2890,2890,2890,2890,0
|
|
20241114,162700,72069910,2890,2890,2890,2890,0
|
|
20241114,162600,72069910,2890,2890,2890,2890,0
|
|
20241114,162500,72069910,2890,2890,2890,2890,0
|
|
20241114,162400,72069910,2890,2890,2890,2890,0
|
|
20241114,162300,72069910,2890,2890,2890,2890,0
|
|
20241114,162200,72069910,2890,2890,2890,2890,0
|
|
20241114,162100,72069910,2890,2890,2890,2890,0
|
|
20241114,162000,72069910,2890,2890,2890,2890,0
|
|
20241114,161900,72069910,2890,2890,2890,2890,0
|
|
20241114,161800,72069910,2890,2890,2890,2890,0
|
|
20241114,161700,72069910,2890,2890,2890,2890,0
|
|
20241114,161600,72069910,2890,2890,2890,2890,0
|
|
20241114,161500,72069910,2890,2890,2890,2890,1
|
|
20241114,161400,72067020,2865,2865,2865,2865,0
|
|
20241114,161300,72067020,2865,2865,2865,2865,0
|
|
20241114,161200,72067020,2865,2865,2865,2865,0
|
|
20241114,161100,72067020,2865,2865,2865,2865,0
|
|
20241114,161000,72067020,2865,2865,2865,2865,0
|
|
20241114,160900,72067020,2865,2865,2865,2865,0
|
|
20241114,160800,72067020,2865,2865,2865,2865,0
|
|
20241114,160700,72067020,2865,2865,2865,2865,0
|
|
20241114,160600,72067020,2865,2865,2865,2865,0
|
|
20241114,160500,72067020,2865,2865,2865,2865,0
|
|
20241114,160400,72067020,2865,2865,2865,2865,0
|
|
20241114,160300,72067020,2865,2865,2865,2865,0
|
|
20241114,160200,72067020,2865,2865,2865,2865,0
|
|
20241114,160100,72067020,2865,2865,2865,2865,0
|
|
20241114,160000,72067020,2865,2865,2865,2865,0
|
|
20241114,155900,72067020,2865,2865,2865,2865,0
|
|
20241114,155800,72067020,2865,2865,2865,2865,0
|
|
20241114,155700,72067020,2865,2865,2865,2865,0
|
|
20241114,155600,72067020,2865,2865,2865,2865,0
|
|
20241114,155500,72067020,2865,2865,2865,2865,0
|
|
20241114,155400,72067020,2865,2865,2865,2865,0
|
|
20241114,155300,72067020,2865,2865,2865,2865,0
|
|
20241114,155200,72067020,2865,2865,2865,2865,0
|
|
20241114,155100,72067020,2865,2865,2865,2865,0
|
|
20241114,155000,72067020,2865,2865,2865,2865,0
|
|
20241114,154900,72067020,2865,2865,2865,2865,0
|
|
20241114,154800,72067020,2865,2865,2865,2865,0
|
|
20241114,154700,72067020,2865,2865,2865,2865,0
|
|
20241114,154600,72067020,2865,2865,2865,2865,0
|
|
20241114,154500,72067020,2865,2865,2865,2865,1
|
|
20241114,154400,72064155,2910,2910,2910,2910,0
|
|
20241114,154300,72064155,2910,2910,2910,2910,0
|
|
20241114,154200,72064155,2910,2910,2910,2910,0
|
|
20241114,154100,72064155,2910,2910,2910,2910,0
|
|
20241114,154000,72064155,2910,2910,2910,2910,0
|
|
20241114,153900,72064155,2910,2910,2910,2910,0
|
|
20241114,153800,72064155,2910,2910,2910,2910,0
|
|
20241114,153700,72064155,2910,2910,2910,2910,0
|
|
20241114,153600,72064155,2910,2910,2910,2910,0
|
|
20241114,153500,72064155,2910,2910,2910,2910,0
|
|
20241114,153400,72064155,2910,2910,2910,2910,0
|
|
20241114,153300,72064155,2910,2910,2910,2910,1
|
|
20241114,153200,72061245,2900,2900,2900,2900,0
|
|
20241114,153100,72061245,2900,2900,2900,2900,0
|
|
20241114,153000,72061245,2900,2900,2900,2900,83
|
|
20241114,152900,71820545,2905,2905,2905,2905,0
|
|
20241114,152800,71820545,2905,2905,2905,2905,82
|
|
20241114,152700,71582335,2910,2910,2910,2910,0
|
|
20241114,152600,71582335,2910,2910,2910,2910,164
|
|
20241114,152500,71105095,2910,2910,2910,2910,0
|
|
20241114,152400,71105095,2910,2910,2910,2910,166
|
|
20241114,152300,70622035,2910,2910,2910,2910,0
|
|
20241114,152200,70622035,2910,2910,2910,2910,158
|
|
20241114,152100,70162255,2910,2895,2910,2895,15
|
|
20241114,152000,70118735,2880,2880,2880,2880,0
|
|
20241114,151900,70118735,2880,2880,2880,2880,0
|
|
20241114,151800,70118735,2880,2880,2880,2880,0
|
|
20241114,151700,70118735,2880,2880,2880,2880,0
|
|
20241114,151600,70118735,2880,2880,2880,2880,6
|
|
20241114,151500,70101455,2880,2880,2880,2880,1976
|
|
20241114,151400,64410575,2880,2885,2885,2880,1000
|
|
20241114,151300,61527750,2885,2885,2885,2885,0
|
|
20241114,151200,61527750,2885,2885,2885,2885,0
|
|
20241114,151100,61527750,2885,2885,2885,2885,1
|
|
20241114,151000,61524865,2885,2885,2885,2885,0
|
|
20241114,150900,61524865,2885,2885,2885,2885,0
|
|
20241114,150800,61524865,2885,2885,2885,2885,0
|
|
20241114,150700,61524865,2885,2885,2885,2885,0
|
|
20241114,150600,61524865,2885,2885,2885,2885,1
|
|
20241114,150500,61521980,2905,2905,2905,2905,83
|
|
20241114,150400,61280865,2905,2905,2905,2905,0
|
|
20241114,150300,61280865,2905,2910,2910,2905,83
|
|
20241114,150200,61039745,2890,2890,2890,2890,106
|
|
20241114,150100,60733405,2885,2885,2885,2885,0
|
|
20241114,150000,60733405,2885,2885,2885,2885,83
|
|
20241114,145900,60493950,2885,2885,2885,2885,0
|
|
20241114,145800,60493950,2885,2885,2885,2885,764
|
|
20241114,145700,58289810,2885,2885,2885,2885,0
|
|
20241114,145600,58289810,2885,2885,2885,2885,0
|
|
20241114,145500,58289810,2885,2885,2885,2885,0
|
|
20241114,145400,58289810,2885,2885,2885,2885,0
|
|
20241114,145300,58289810,2885,2885,2885,2885,0
|
|
20241114,145200,58289810,2885,2885,2885,2885,127
|
|
20241114,145100,57923415,2885,2885,2885,2885,0
|
|
20241114,145000,57923415,2885,2880,2885,2880,308
|
|
20241114,144900,57036225,2875,2875,2875,2875,1
|
|
20241114,144800,57033350,2870,2870,2870,2870,0
|
|
20241114,144700,57033350,2870,2870,2870,2870,0
|
|
20241114,144600,57033350,2870,2870,2870,2870,12
|
|
20241114,144500,56998910,2870,2870,2870,2870,0
|
|
20241114,144400,56998910,2870,2870,2870,2870,0
|
|
20241114,144300,56998910,2870,2870,2870,2870,0
|
|
20241114,144200,56998910,2870,2870,2870,2870,0
|
|
20241114,144100,56998910,2870,2875,2875,2870,396
|
|
20241114,144000,55860425,2875,2875,2875,2875,0
|
|
20241114,143900,55860425,2875,2875,2875,2875,6
|
|
20241114,143800,55843175,2870,2870,2870,2870,0
|
|
20241114,143700,55843175,2870,2870,2870,2870,0
|
|
20241114,143600,55843175,2870,2870,2870,2870,20
|
|
20241114,143500,55785775,2870,2870,2870,2870,0
|
|
20241114,143400,55785775,2870,2870,2870,2870,0
|
|
20241114,143300,55785775,2870,2870,2870,2870,0
|
|
20241114,143200,55785775,2870,2870,2870,2870,0
|
|
20241114,143100,55785775,2870,2870,2870,2870,0
|
|
20241114,143000,55785775,2870,2870,2870,2870,129
|
|
20241114,142900,55415545,2870,2870,2870,2870,36
|
|
20241114,142800,55312225,2865,2865,2865,2865,0
|
|
20241114,142700,55312225,2865,2865,2865,2865,1
|
|
20241114,142600,55309360,2885,2885,2885,2885,82
|
|
20241114,142500,55072790,2890,2890,2890,2890,0
|
|
20241114,142400,55072790,2890,2890,2890,2890,83
|
|
20241114,142300,54832920,2890,2890,2890,2890,0
|
|
20241114,142200,54832920,2890,2890,2890,2890,82
|
|
20241114,142100,54595940,2890,2890,2890,2890,0
|
|
20241114,142000,54595940,2890,2890,2890,2890,82
|
|
20241114,141900,54358960,2895,2885,2895,2875,30
|
|
20241114,141800,54272475,2900,2900,2900,2900,165
|
|
20241114,141700,53793975,2905,2905,2905,2905,0
|
|
20241114,141600,53793975,2905,2885,2905,2885,84
|
|
20241114,141500,53550050,2905,2885,2905,2885,68
|
|
20241114,141400,53353850,2885,2885,2885,2885,1
|
|
20241114,141300,53350965,2880,2880,2880,2880,0
|
|
20241114,141200,53350965,2880,2880,2880,2880,0
|
|
20241114,141100,53350965,2880,2885,2885,2880,83
|
|
20241114,141000,53111515,2890,2890,2890,2890,0
|
|
20241114,140900,53111515,2890,2890,2890,2890,83
|
|
20241114,140800,52871645,2905,2905,2905,2905,1
|
|
20241114,140700,52868740,2890,2885,2890,2885,164
|
|
20241114,140600,52394805,2890,2890,2890,2890,0
|
|
20241114,140500,52394805,2890,2890,2890,2890,83
|
|
20241114,140400,52154935,2890,2890,2890,2890,0
|
|
20241114,140300,52154935,2890,2890,2890,2890,82
|
|
20241114,140200,51917955,2890,2890,2890,2890,1
|
|
20241114,140100,51915065,2880,2880,2880,2880,1
|
|
20241114,140000,51912185,2880,2890,2890,2880,84
|
|
20241114,135900,51669435,2895,2895,2895,2895,0
|
|
20241114,135800,51669435,2895,2885,2895,2885,83
|
|
20241114,135700,51429590,2890,2890,2890,2890,0
|
|
20241114,135600,51429590,2890,2890,2890,2890,83
|
|
20241114,135500,51189720,2890,2890,2890,2890,0
|
|
20241114,135400,51189720,2890,2890,2890,2890,82
|
|
20241114,135300,50952740,2890,2890,2890,2890,0
|
|
20241114,135200,50952740,2890,2890,2890,2890,83
|
|
20241114,135100,50712870,2890,2890,2890,2890,1
|
|
20241114,135000,50709980,2900,2900,2900,2900,82
|
|
20241114,134900,50472180,2905,2905,2905,2905,0
|
|
20241114,134800,50472180,2905,2900,2905,2900,82
|
|
20241114,134700,50234310,2905,2905,2905,2905,0
|
|
20241114,134600,50234310,2905,2900,2905,2900,83
|
|
20241114,134500,49993230,2905,2905,2905,2905,164
|
|
20241114,134400,49516810,2905,2905,2905,2905,0
|
|
20241114,134300,49516810,2905,2905,2905,2905,166
|
|
20241114,134200,49034580,2905,2905,2905,2905,0
|
|
20241114,134100,49034580,2905,2895,2905,2895,189
|
|
20241114,134000,48487415,2895,2890,2895,2890,11
|
|
20241114,133900,48455605,2885,2885,2885,2885,135
|
|
20241114,133800,48066130,2885,2885,2885,2885,0
|
|
20241114,133700,48066130,2885,2885,2885,2885,0
|
|
20241114,133600,48066130,2885,2885,2885,2885,6
|
|
20241114,133500,48048820,2885,2885,2885,2885,0
|
|
20241114,133400,48048820,2885,2885,2885,2885,0
|
|
20241114,133300,48048820,2885,2885,2885,2885,0
|
|
20241114,133200,48048820,2885,2885,2885,2885,0
|
|
20241114,133100,48048820,2885,2885,2885,2885,0
|
|
20241114,133000,48048820,2885,2885,2885,2885,82
|
|
20241114,132900,47812250,2885,2885,2885,2885,83
|
|
20241114,132800,47572795,2885,2885,2885,2885,0
|
|
20241114,132700,47572795,2885,2885,2885,2885,0
|
|
20241114,132600,47572795,2885,2890,2890,2885,165
|
|
20241114,132500,47096360,2890,2890,2890,2890,0
|
|
20241114,132400,47096360,2890,2890,2890,2890,1
|
|
20241114,132300,47093470,2885,2885,2885,2885,300
|
|
20241114,132200,46227970,2895,2895,2895,2895,152
|
|
20241114,132100,45787930,2895,2895,2895,2895,0
|
|
20241114,132000,45787930,2895,2895,2895,2895,83
|
|
20241114,131900,45547645,2900,2900,2900,2900,0
|
|
20241114,131800,45547645,2900,2900,2900,2900,83
|
|
20241114,131700,45306945,2900,2900,2900,2900,1
|
|
20241114,131600,45304045,2890,2890,2890,2890,12
|
|
20241114,131500,45269365,2890,2890,2890,2890,83
|
|
20241114,131400,45029495,2890,2890,2890,2890,0
|
|
20241114,131300,45029495,2890,2890,2890,2890,118
|
|
20241114,131200,44688475,2890,2890,2890,2890,0
|
|
20241114,131100,44688475,2890,2890,2890,2890,175
|
|
20241114,131000,44182725,2890,2890,2890,2890,0
|
|
20241114,130900,44182725,2890,2890,2890,2890,175
|
|
20241114,130800,43676975,2890,2890,2890,2890,0
|
|
20241114,130700,43676975,2890,2890,2890,2890,82
|
|
20241114,130600,43439995,2890,2890,2890,2890,1
|
|
20241114,130500,43437105,2885,2885,2885,2885,0
|
|
20241114,130400,43437105,2885,2885,2885,2885,0
|
|
20241114,130300,43437105,2885,2885,2885,2885,0
|
|
20241114,130200,43437105,2885,2895,2895,2885,84
|
|
20241114,130100,43194755,2885,2885,2885,2885,106
|
|
20241114,130000,42888945,2895,2895,2895,2895,82
|
|
20241114,125900,42651555,2905,2905,2905,2905,0
|
|
20241114,125800,42651555,2905,2905,2905,2905,82
|
|
20241114,125700,42413345,2910,2910,2910,2910,0
|
|
20241114,125600,42413345,2910,2910,2910,2910,83
|
|
20241114,125500,42171815,2910,2910,2910,2910,1
|
|
20241114,125400,42168905,2885,2885,2885,2885,82
|
|
20241114,125300,41932335,2885,2885,2885,2885,0
|
|
20241114,125200,41932335,2885,2885,2885,2885,83
|
|
20241114,125100,41692880,2885,2885,2885,2885,0
|
|
20241114,125000,41692880,2885,2885,2885,2885,83
|
|
20241114,124900,41453425,2880,2880,2880,2880,12
|
|
20241114,124800,41418865,2890,2890,2890,2890,165
|
|
20241114,124700,40942015,2890,2890,2890,2890,0
|
|
20241114,124600,40942015,2890,2885,2890,2885,99
|
|
20241114,124500,40655935,2890,2890,2890,2890,164
|
|
20241114,124400,40181975,2890,2890,2890,2890,1
|
|
20241114,124300,40179085,2880,2880,2880,2880,0
|
|
20241114,124200,40179085,2880,2880,2880,2880,0
|
|
20241114,124100,40179085,2880,2880,2880,2880,149
|
|
20241114,124000,39749965,2880,2880,2880,2880,0
|
|
20241114,123900,39749965,2880,2880,2880,2880,1
|
|
20241114,123800,39747085,2875,2875,2875,2875,1
|
|
20241114,123700,39744210,2890,2885,2890,2885,112
|
|
20241114,123600,39420560,2890,2890,2890,2890,0
|
|
20241114,123500,39420560,2890,2890,2890,2890,82
|
|
20241114,123400,39183580,2890,2875,2890,2875,4
|
|
20241114,123300,39172065,2875,2875,2875,2875,39
|
|
20241114,123200,39059940,2870,2870,2870,2870,0
|
|
20241114,123100,39059940,2870,2870,2870,2870,53
|
|
20241114,123000,38907830,2870,2870,2870,2870,82
|
|
20241114,122900,38672490,2875,2875,2875,2875,0
|
|
20241114,122800,38672490,2875,2875,2875,2875,83
|
|
20241114,122700,38433865,2875,2875,2875,2875,0
|
|
20241114,122600,38433865,2875,2870,2875,2870,95
|
|
20241114,122500,38160770,2875,2875,2875,2875,0
|
|
20241114,122400,38160770,2875,2875,2875,2875,83
|
|
20241114,122300,37922145,2875,2875,2875,2875,0
|
|
20241114,122200,37922145,2875,2875,2875,2875,82
|
|
20241114,122100,37686395,2875,2865,2875,2865,588
|
|
20241114,122000,36001765,2865,2860,2865,2860,74
|
|
20241114,121900,35790100,2860,2860,2860,2860,96
|
|
20241114,121800,35515540,2865,2865,2865,2865,86
|
|
20241114,121700,35269150,2860,2860,2860,2860,0
|
|
20241114,121600,35269150,2860,2865,2865,2860,339
|
|
20241114,121500,34299560,2860,2860,2860,2860,0
|
|
20241114,121400,34299560,2860,2860,2860,2860,0
|
|
20241114,121300,34299560,2860,2860,2860,2860,0
|
|
20241114,121200,34299560,2860,2860,2860,2860,119
|
|
20241114,121100,33959220,2860,2855,2860,2855,199
|
|
20241114,121000,33390635,2860,2860,2860,2860,7
|
|
20241114,120900,33370615,2860,2855,2860,2855,153
|
|
20241114,120800,32933050,2860,2860,2860,2860,0
|
|
20241114,120700,32933050,2860,2865,2870,2860,185
|
|
20241114,120600,32403155,2870,2870,2870,2870,0
|
|
20241114,120500,32403155,2870,2870,2870,2870,83
|
|
20241114,120400,32164945,2870,2870,2870,2870,0
|
|
20241114,120300,32164945,2870,2870,2870,2870,82
|
|
20241114,120200,31929605,2875,2875,2875,2875,0
|
|
20241114,120100,31929605,2875,2870,2875,2870,223
|
|
20241114,120000,31289160,2870,2870,2870,2870,82
|
|
20241114,115900,31053820,2875,2875,2875,2875,27
|
|
20241114,115800,30976195,2875,2875,2875,2875,55
|
|
20241114,115700,30818070,2875,2875,2875,2875,71
|
|
20241114,115600,30613945,2875,2875,2875,2875,12
|
|
20241114,115500,30579445,2875,2875,2875,2875,0
|
|
20241114,115400,30579445,2875,2875,2875,2875,82
|
|
20241114,115300,30343695,2875,2875,2875,2875,0
|
|
20241114,115200,30343695,2875,2875,2875,2875,83
|
|
20241114,115100,30105070,2875,2875,2875,2875,74
|
|
20241114,115000,29892320,2885,2885,2885,2885,82
|
|
20241114,114900,29655750,2890,2890,2890,2890,0
|
|
20241114,114800,29655750,2890,2890,2890,2890,82
|
|
20241114,114700,29418770,2890,2890,2890,2890,0
|
|
20241114,114600,29418770,2890,2895,2895,2890,103
|
|
20241114,114500,29121000,2895,2895,2895,2895,87
|
|
20241114,114400,28869135,2895,2895,2895,2895,0
|
|
20241114,114300,28869135,2895,2895,2895,2895,83
|
|
20241114,114200,28628850,2895,2895,2895,2895,0
|
|
20241114,114100,28628850,2895,2895,2895,2895,82
|
|
20241114,114000,28391460,2900,2900,2900,2900,0
|
|
20241114,113900,28391460,2900,2900,2900,2900,82
|
|
20241114,113800,28153660,2900,2900,2900,2900,0
|
|
20241114,113700,28153660,2900,2890,2900,2890,165
|
|
20241114,113600,27675245,2900,2900,2900,2900,0
|
|
20241114,113500,27675245,2900,2900,2900,2900,165
|
|
20241114,113400,27196745,2900,2900,2900,2900,0
|
|
20241114,113300,27196745,2900,2900,2900,2900,110
|
|
20241114,113200,26877745,2885,2885,2885,2885,0
|
|
20241114,113100,26877745,2885,2880,2885,2880,715
|
|
20241114,113000,24815250,2885,2885,2885,2885,41
|
|
20241114,112900,24696965,2880,2880,2880,2880,0
|
|
20241114,112800,24696965,2880,2880,2880,2880,0
|
|
20241114,112700,24696965,2880,2880,2880,2880,0
|
|
20241114,112600,24696965,2880,2905,2910,2880,88
|
|
20241114,112500,24441065,2915,2915,2915,2915,0
|
|
20241114,112400,24441065,2915,2915,2915,2915,83
|
|
20241114,112300,24199120,2915,2915,2915,2915,0
|
|
20241114,112200,24199120,2915,2915,2915,2915,120
|
|
20241114,112100,23849320,2915,2915,2915,2915,0
|
|
20241114,112000,23849320,2915,2915,2915,2915,83
|
|
20241114,111900,23607375,2915,2915,2915,2915,0
|
|
20241114,111800,23607375,2915,2915,2915,2915,109
|
|
20241114,111700,23289640,2915,2915,2915,2915,1
|
|
20241114,111600,23286725,2910,2900,2910,2900,110
|
|
20241114,111500,22967250,2910,2910,2910,2910,130
|
|
20241114,111400,22588950,2915,2915,2915,2915,0
|
|
20241114,111300,22588950,2915,2905,2915,2905,151
|
|
20241114,111200,22149465,2900,2900,2900,2900,0
|
|
20241114,111100,22149465,2900,2900,2900,2900,0
|
|
20241114,111000,22149465,2900,2900,2900,2900,0
|
|
20241114,110900,22149465,2900,2900,2900,2900,137
|
|
20241114,110800,21752165,2900,2900,2900,2900,0
|
|
20241114,110700,21752165,2900,2900,2900,2900,0
|
|
20241114,110600,21752165,2900,2900,2900,2900,27
|
|
20241114,110500,21673865,2900,2900,2900,2900,56
|
|
20241114,110400,21511465,2900,2900,2900,2900,0
|
|
20241114,110300,21511465,2900,2900,2900,2900,344
|
|
20241114,110200,20513865,2900,2900,2900,2900,0
|
|
20241114,110100,20513865,2900,2900,2900,2900,0
|
|
20241114,110000,20513865,2900,2900,2900,2900,0
|
|
20241114,105900,20513865,2900,2900,2900,2900,165
|
|
20241114,105800,20035365,2900,2900,2900,2900,0
|
|
20241114,105700,20035365,2900,2900,2900,2900,0
|
|
20241114,105600,20035365,2900,2900,2900,2900,0
|
|
20241114,105500,20035365,2900,2900,2900,2900,0
|
|
20241114,105400,20035365,2900,2900,2900,2900,0
|
|
20241114,105300,20035365,2900,2900,2900,2900,0
|
|
20241114,105200,20035365,2900,2900,2900,2900,69
|
|
20241114,105100,19835265,2900,2900,2900,2900,0
|
|
20241114,105000,19835265,2900,2895,2900,2895,82
|
|
20241114,104900,19597470,2900,2900,2900,2900,994
|
|
20241114,104800,16714870,2915,2915,2915,2915,82
|
|
20241114,104700,16475840,2915,2915,2915,2915,0
|
|
20241114,104600,16475840,2915,2910,2915,2910,83
|
|
20241114,104500,16233925,2915,2915,2915,2915,82
|
|
20241114,104400,15994895,2915,2900,2915,2900,25
|
|
20241114,104300,15922320,2920,2915,2920,2915,83
|
|
20241114,104200,15679965,2920,2920,2920,2920,0
|
|
20241114,104100,15679965,2920,2920,2920,2920,165
|
|
20241114,104000,15198165,2920,2920,2920,2920,0
|
|
20241114,103900,15198165,2920,2920,2920,2920,113
|
|
20241114,103800,14868205,2925,2925,2925,2925,166
|
|
20241114,103700,14382655,2925,2905,2925,2905,16
|
|
20241114,103600,14336025,2900,2900,2900,2900,52
|
|
20241114,103500,14185225,2900,2900,2900,2900,0
|
|
20241114,103400,14185225,2900,2905,2905,2900,1612
|
|
20241114,103300,9502775,2905,2905,2905,2905,0
|
|
20241114,103200,9502775,2905,2895,2930,2895,879
|
|
20241114,103100,6952980,2890,2890,2890,2890,581
|
|
20241114,103000,5273890,2885,2885,2885,2885,100
|
|
20241114,102900,4985390,2880,2875,2880,2875,178
|
|
20241114,102800,4472890,2875,2875,2875,2875,0
|
|
20241114,102700,4472890,2875,2875,2875,2875,6
|
|
20241114,102600,4455640,2870,2870,2870,2870,0
|
|
20241114,102500,4455640,2870,2870,2870,2870,0
|
|
20241114,102400,4455640,2870,2870,2870,2870,0
|
|
20241114,102300,4455640,2870,2870,2870,2870,0
|
|
20241114,102200,4455640,2870,2870,2870,2870,0
|
|
20241114,102100,4455640,2870,2870,2870,2870,0
|
|
20241114,102000,4455640,2870,2870,2870,2870,0
|
|
20241114,101900,4455640,2870,2865,2870,2865,371
|
|
20241114,101800,3391620,2860,2860,2860,2860,0
|
|
20241114,101700,3391620,2860,2860,2860,2860,7
|
|
20241114,101600,3371600,2855,2855,2855,2855,0
|
|
20241114,101500,3371600,2855,2855,2855,2855,0
|
|
20241114,101400,3371600,2855,2855,2855,2855,0
|
|
20241114,101300,3371600,2855,2855,2855,2855,0
|
|
20241114,101200,3371600,2855,2855,2855,2855,0
|
|
20241114,101100,3371600,2855,2855,2855,2855,1
|
|
20241114,101000,3368745,2855,2855,2855,2855,0
|
|
20241114,100900,3368745,2855,2850,2855,2850,205
|
|
20241114,100800,2783745,2850,2850,2850,2850,59
|
|
20241114,100700,2615595,2850,2850,2850,2850,0
|
|
20241114,100600,2615595,2850,2850,2850,2850,3
|
|
20241114,100500,2607045,2850,2850,2850,2850,0
|
|
20241114,100400,2607045,2850,2850,2850,2850,0
|
|
20241114,100300,2607045,2850,2850,2850,2850,0
|
|
20241114,100200,2607045,2850,2850,2850,2850,0
|
|
20241114,100100,2607045,2850,2850,2850,2850,0
|
|
20241114,100000,2607045,2850,2845,2850,2845,916
|