585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194200,36906190,2310,2310,2310,2310,1582
|
|
20241114,194100,36906190,2310,2310,2310,2310,0
|
|
20241114,194000,36906190,2310,2310,2310,2310,0
|
|
20241114,193900,36906190,2310,2310,2310,2310,0
|
|
20241114,193800,36906190,2310,2310,2310,2310,0
|
|
20241114,193700,36906190,2310,2310,2310,2310,0
|
|
20241114,193600,36906190,2310,2310,2310,2310,0
|
|
20241114,193500,36906190,2310,2310,2310,2310,0
|
|
20241114,193400,36906190,2310,2310,2310,2310,0
|
|
20241114,193300,36906190,2310,2310,2310,2310,0
|
|
20241114,193200,36906190,2310,2310,2310,2310,0
|
|
20241114,193100,36906190,2310,2310,2310,2310,0
|
|
20241114,193000,36906190,2310,2310,2310,2310,0
|
|
20241114,192900,36906190,2310,2310,2310,2310,0
|
|
20241114,192800,36906190,2310,2310,2310,2310,0
|
|
20241114,192700,36906190,2310,2310,2310,2310,0
|
|
20241114,192600,36906190,2310,2310,2310,2310,0
|
|
20241114,192500,36906190,2310,2310,2310,2310,0
|
|
20241114,192400,36906190,2310,2310,2310,2310,0
|
|
20241114,192300,36906190,2310,2310,2310,2310,0
|
|
20241114,192200,36906190,2310,2310,2310,2310,0
|
|
20241114,192100,36906190,2310,2310,2310,2310,0
|
|
20241114,192000,36906190,2310,2310,2310,2310,0
|
|
20241114,191900,36906190,2310,2310,2310,2310,0
|
|
20241114,191800,36906190,2310,2310,2310,2310,0
|
|
20241114,191700,36906190,2310,2310,2310,2310,0
|
|
20241114,191600,36906190,2310,2310,2310,2310,0
|
|
20241114,191500,36906190,2310,2310,2310,2310,0
|
|
20241114,191400,36906190,2310,2310,2310,2310,0
|
|
20241114,191300,36906190,2310,2310,2310,2310,0
|
|
20241114,191200,36906190,2310,2310,2310,2310,1582
|
|
20241114,191100,36906190,2310,2310,2310,2310,0
|
|
20241114,191000,36906190,2310,2310,2310,2310,0
|
|
20241114,190900,36906190,2310,2310,2310,2310,0
|
|
20241114,190800,36906190,2310,2310,2310,2310,0
|
|
20241114,190700,36906190,2310,2310,2310,2310,0
|
|
20241114,190600,36906190,2310,2310,2310,2310,0
|
|
20241114,190500,36906190,2310,2310,2310,2310,0
|
|
20241114,190400,36906190,2310,2310,2310,2310,0
|
|
20241114,190300,36906190,2310,2310,2310,2310,0
|
|
20241114,190200,36906190,2310,2310,2310,2310,0
|
|
20241114,190100,36906190,2310,2310,2310,2310,0
|
|
20241114,190000,36906190,2310,2310,2310,2310,0
|
|
20241114,185900,36906190,2310,2310,2310,2310,0
|
|
20241114,185800,36906190,2310,2310,2310,2310,0
|
|
20241114,185700,36906190,2310,2310,2310,2310,0
|
|
20241114,185600,36906190,2310,2310,2310,2310,0
|
|
20241114,185500,36906190,2310,2310,2310,2310,0
|
|
20241114,185400,36906190,2310,2310,2310,2310,0
|
|
20241114,185300,36906190,2310,2310,2310,2310,0
|
|
20241114,185200,36906190,2310,2310,2310,2310,0
|
|
20241114,185100,36906190,2310,2310,2310,2310,0
|
|
20241114,185000,36906190,2310,2310,2310,2310,0
|
|
20241114,184900,36906190,2310,2310,2310,2310,0
|
|
20241114,184800,36906190,2310,2310,2310,2310,0
|
|
20241114,184700,36906190,2310,2310,2310,2310,0
|
|
20241114,184600,36906190,2310,2310,2310,2310,0
|
|
20241114,184500,36906190,2310,2310,2310,2310,0
|
|
20241114,184400,36906190,2310,2310,2310,2310,0
|
|
20241114,184300,36906190,2310,2310,2310,2310,0
|
|
20241114,184200,36906190,2310,2310,2310,2310,1582
|
|
20241114,184100,36906190,2310,2310,2310,2310,0
|
|
20241114,184000,36906190,2310,2310,2310,2310,0
|
|
20241114,183900,36906190,2310,2310,2310,2310,0
|
|
20241114,183800,36906190,2310,2310,2310,2310,0
|
|
20241114,183700,36906190,2310,2310,2310,2310,0
|
|
20241114,183600,36906190,2310,2310,2310,2310,0
|
|
20241114,183500,36906190,2310,2310,2310,2310,0
|
|
20241114,183400,36906190,2310,2310,2310,2310,0
|
|
20241114,183300,36906190,2310,2310,2310,2310,0
|
|
20241114,183200,36906190,2310,2310,2310,2310,0
|
|
20241114,183100,36906190,2310,2310,2310,2310,0
|
|
20241114,183000,36906190,2310,2310,2310,2310,0
|
|
20241114,182900,36906190,2310,2310,2310,2310,0
|
|
20241114,182800,36906190,2310,2310,2310,2310,0
|
|
20241114,182700,36906190,2310,2310,2310,2310,0
|
|
20241114,182600,36906190,2310,2310,2310,2310,0
|
|
20241114,182500,36906190,2310,2310,2310,2310,0
|
|
20241114,182400,36906190,2310,2310,2310,2310,0
|
|
20241114,182300,36906190,2310,2310,2310,2310,0
|
|
20241114,182200,36906190,2310,2310,2310,2310,0
|
|
20241114,182100,36906190,2310,2310,2310,2310,0
|
|
20241114,182000,36906190,2310,2310,2310,2310,0
|
|
20241114,181900,36906190,2310,2310,2310,2310,0
|
|
20241114,181800,36906190,2310,2310,2310,2310,0
|
|
20241114,181700,36906190,2310,2310,2310,2310,0
|
|
20241114,181600,36906190,2310,2310,2310,2310,0
|
|
20241114,181500,36906190,2310,2310,2310,2310,0
|
|
20241114,181400,36906190,2310,2310,2310,2310,0
|
|
20241114,181300,36906190,2310,2310,2310,2310,0
|
|
20241114,181200,36906190,2310,2310,2310,2310,1582
|
|
20241114,181100,36906190,2310,2310,2310,2310,0
|
|
20241114,181000,36906190,2310,2310,2310,2310,0
|
|
20241114,180900,36906190,2310,2310,2310,2310,0
|
|
20241114,180800,36906190,2310,2310,2310,2310,0
|
|
20241114,180700,36906190,2310,2310,2310,2310,0
|
|
20241114,180600,36906190,2310,2310,2310,2310,0
|
|
20241114,180500,36906190,2310,2310,2310,2310,0
|
|
20241114,180400,36906190,2310,2310,2310,2310,0
|
|
20241114,180300,36906190,2310,2310,2310,2310,0
|
|
20241114,180200,36906190,2310,2310,2310,2310,0
|
|
20241114,180100,36906190,2310,2310,2310,2310,0
|
|
20241114,180000,36906190,2310,2310,2310,2310,0
|
|
20241114,175900,36906190,2310,2310,2310,2310,0
|
|
20241114,175800,36906190,2310,2310,2310,2310,0
|
|
20241114,175700,36906190,2310,2310,2310,2310,0
|
|
20241114,175600,36906190,2310,2310,2310,2310,0
|
|
20241114,175500,36906190,2310,2310,2310,2310,0
|
|
20241114,175400,36906190,2310,2310,2310,2310,0
|
|
20241114,175300,36906190,2310,2310,2310,2310,0
|
|
20241114,175200,36906190,2310,2310,2310,2310,0
|
|
20241114,175100,36906190,2310,2310,2310,2310,0
|
|
20241114,175000,36906190,2310,2310,2310,2310,0
|
|
20241114,174900,36906190,2310,2310,2310,2310,0
|
|
20241114,174800,36906190,2310,2310,2310,2310,0
|
|
20241114,174700,36906190,2310,2310,2310,2310,0
|
|
20241114,174600,36906190,2310,2310,2310,2310,0
|
|
20241114,174500,36906190,2310,2310,2310,2310,0
|
|
20241114,174400,36906190,2310,2310,2310,2310,0
|
|
20241114,174300,36906190,2310,2310,2310,2310,0
|
|
20241114,174200,36906190,2310,2310,2310,2310,1582
|
|
20241114,174100,36906190,2310,2310,2310,2310,0
|
|
20241114,174000,36906190,2310,2310,2310,2310,0
|
|
20241114,173900,36906190,2310,2310,2310,2310,0
|
|
20241114,173800,36906190,2310,2310,2310,2310,0
|
|
20241114,173700,36906190,2310,2310,2310,2310,0
|
|
20241114,173600,36906190,2310,2310,2310,2310,0
|
|
20241114,173500,36906190,2310,2310,2310,2310,0
|
|
20241114,173400,36906190,2310,2310,2310,2310,0
|
|
20241114,173300,36906190,2310,2310,2310,2310,0
|
|
20241114,173200,36906190,2310,2310,2310,2310,0
|
|
20241114,173100,36906190,2310,2310,2310,2310,0
|
|
20241114,173000,36906190,2310,2310,2310,2310,0
|
|
20241114,172900,36906190,2310,2310,2310,2310,0
|
|
20241114,172800,36906190,2310,2310,2310,2310,0
|
|
20241114,172700,36906190,2310,2310,2310,2310,0
|
|
20241114,172600,36906190,2310,2310,2310,2310,0
|
|
20241114,172500,36906190,2310,2310,2310,2310,0
|
|
20241114,172400,36906190,2310,2310,2310,2310,0
|
|
20241114,172300,36906190,2310,2310,2310,2310,0
|
|
20241114,172200,36906190,2310,2310,2310,2310,0
|
|
20241114,172100,36906190,2310,2310,2310,2310,0
|
|
20241114,172000,36906190,2310,2310,2310,2310,0
|
|
20241114,171900,36906190,2310,2310,2310,2310,0
|
|
20241114,171800,36906190,2310,2310,2310,2310,0
|
|
20241114,171700,36906190,2310,2310,2310,2310,0
|
|
20241114,171600,36906190,2310,2310,2310,2310,0
|
|
20241114,171500,36906190,2310,2310,2310,2310,0
|
|
20241114,171400,36906190,2310,2310,2310,2310,0
|
|
20241114,171300,36906190,2310,2310,2310,2310,0
|
|
20241114,171200,36906190,2310,2310,2310,2310,1582
|
|
20241114,171100,36906190,2310,2310,2310,2310,0
|
|
20241114,171000,36906190,2310,2310,2310,2310,0
|
|
20241114,170900,36906190,2310,2310,2310,2310,0
|
|
20241114,170800,36906190,2310,2310,2310,2310,0
|
|
20241114,170700,36906190,2310,2310,2310,2310,0
|
|
20241114,170600,36906190,2310,2310,2310,2310,0
|
|
20241114,170500,36906190,2310,2310,2310,2310,0
|
|
20241114,170400,36906190,2310,2310,2310,2310,0
|
|
20241114,170300,36906190,2310,2310,2310,2310,0
|
|
20241114,170200,36906190,2310,2310,2310,2310,0
|
|
20241114,170100,36906190,2310,2310,2310,2310,0
|
|
20241114,170000,36906190,2310,2310,2310,2310,0
|
|
20241114,165900,36906190,2310,2310,2310,2310,0
|
|
20241114,165800,36906190,2310,2310,2310,2310,0
|
|
20241114,165700,36906190,2310,2310,2310,2310,0
|
|
20241114,165600,36906190,2310,2310,2310,2310,0
|
|
20241114,165500,36906190,2310,2310,2310,2310,0
|
|
20241114,165400,36906190,2310,2310,2310,2310,0
|
|
20241114,165300,36906190,2310,2310,2310,2310,0
|
|
20241114,165200,36906190,2310,2310,2310,2310,0
|
|
20241114,165100,36906190,2310,2310,2310,2310,0
|
|
20241114,165000,36906190,2310,2310,2310,2310,0
|
|
20241114,164900,36906190,2310,2310,2310,2310,0
|
|
20241114,164800,36906190,2310,2310,2310,2310,0
|
|
20241114,164700,36906190,2310,2310,2310,2310,0
|
|
20241114,164600,36906190,2310,2310,2310,2310,0
|
|
20241114,164500,36906190,2310,2310,2310,2310,0
|
|
20241114,164400,36906190,2310,2310,2310,2310,0
|
|
20241114,164300,36906190,2310,2310,2310,2310,0
|
|
20241114,164200,36906190,2310,2310,2310,2310,1582
|
|
20241114,164100,36906190,2310,2310,2310,2310,0
|
|
20241114,164000,36906190,2310,2310,2310,2310,0
|
|
20241114,163900,36906190,2310,2310,2310,2310,0
|
|
20241114,163800,36906190,2310,2310,2310,2310,0
|
|
20241114,163700,36906190,2310,2310,2310,2310,0
|
|
20241114,163600,36906190,2310,2310,2310,2310,0
|
|
20241114,163500,36906190,2310,2310,2310,2310,0
|
|
20241114,163400,36906190,2310,2310,2310,2310,0
|
|
20241114,163300,36906190,2310,2310,2310,2310,0
|
|
20241114,163200,36906190,2310,2310,2310,2310,1582
|
|
20241114,163100,33251770,2215,2215,2215,2215,0
|
|
20241114,163000,33251770,2215,2215,2215,2215,0
|
|
20241114,162900,33251770,2215,2215,2215,2215,0
|
|
20241114,162800,33251770,2215,2215,2215,2215,0
|
|
20241114,162700,33251770,2215,2215,2215,2215,0
|
|
20241114,162600,33251770,2215,2215,2215,2215,0
|
|
20241114,162500,33251770,2215,2215,2215,2215,0
|
|
20241114,162400,33251770,2215,2215,2215,2215,0
|
|
20241114,162300,33251770,2215,2215,2215,2215,0
|
|
20241114,162200,33251770,2215,2215,2215,2215,0
|
|
20241114,162100,33251770,2215,2215,2215,2215,0
|
|
20241114,162000,33251770,2215,2215,2215,2215,0
|
|
20241114,161900,33251770,2215,2215,2215,2215,0
|
|
20241114,161800,33251770,2215,2215,2215,2215,0
|
|
20241114,161700,33251770,2215,2215,2215,2215,0
|
|
20241114,161600,33251770,2215,2215,2215,2215,0
|
|
20241114,161500,33251770,2215,2215,2215,2215,0
|
|
20241114,161400,33251770,2215,2215,2215,2215,44
|
|
20241114,161300,33154310,2220,2220,2220,2220,3
|
|
20241114,161200,33147650,2215,2215,2215,2215,0
|
|
20241114,161100,33147650,2215,2215,2215,2215,0
|
|
20241114,161000,33147650,2215,2215,2215,2215,1
|
|
20241114,160900,33145435,2220,2220,2220,2220,0
|
|
20241114,160800,33145435,2220,2220,2220,2220,0
|
|
20241114,160700,33145435,2220,2220,2220,2220,0
|
|
20241114,160600,33145435,2220,2220,2220,2220,0
|
|
20241114,160500,33145435,2220,2225,2230,2220,5
|
|
20241114,160400,33134300,2230,2230,2230,2230,1
|
|
20241114,160300,33132070,2230,2230,2230,2230,0
|
|
20241114,160200,33132070,2230,2240,2240,2230,220
|
|
20241114,160100,32641455,2245,2245,2245,2245,0
|
|
20241114,160000,32641455,2245,2245,2245,2245,1
|
|
20241114,155900,32639210,2235,2250,2255,2235,1014
|
|
20241114,155800,30370050,2250,2230,2250,2230,187
|
|
20241114,155700,29951495,2230,2220,2230,2220,740
|
|
20241114,155600,28308465,2220,2220,2220,2220,0
|
|
20241114,155500,28308465,2220,2220,2220,2220,0
|
|
20241114,155400,28308465,2220,2220,2220,2220,0
|
|
20241114,155300,28308465,2220,2220,2220,2220,100
|
|
20241114,155200,28086465,2215,2215,2215,2215,1
|
|
20241114,155100,28084250,2215,2215,2215,2215,0
|
|
20241114,155000,28084250,2215,2215,2215,2215,0
|
|
20241114,154900,28084250,2215,2215,2215,2215,0
|
|
20241114,154800,28084250,2215,2215,2215,2215,0
|
|
20241114,154700,28084250,2215,2215,2215,2215,0
|
|
20241114,154600,28084250,2215,2220,2220,2215,3
|
|
20241114,154500,28077600,2220,2220,2220,2220,0
|
|
20241114,154400,28077600,2220,2220,2220,2220,0
|
|
20241114,154300,28077600,2220,2225,2225,2220,3
|
|
20241114,154200,28070935,2225,2240,2240,2225,1225
|
|
20241114,154100,25342880,2235,2250,2250,2235,1010
|
|
20241114,154000,23082780,2255,2255,2255,2255,18
|
|
20241114,153900,23042190,2255,2255,2255,2255,146
|
|
20241114,153800,22712960,2255,2240,2255,2240,414
|
|
20241114,153700,21782420,2230,2230,2230,2230,300
|
|
20241114,153600,21113420,2225,2215,2225,2215,1260
|
|
20241114,153500,18318015,2205,2205,2205,2205,0
|
|
20241114,153400,18318015,2205,2205,2205,2205,0
|
|
20241114,153300,18318015,2205,2205,2205,2205,0
|
|
20241114,153200,18318015,2205,2205,2205,2205,0
|
|
20241114,153100,18318015,2205,2205,2205,2205,0
|
|
20241114,153000,18318015,2205,2205,2205,2205,0
|
|
20241114,152900,18318015,2205,2205,2205,2205,0
|
|
20241114,152800,18318015,2205,2205,2205,2205,0
|
|
20241114,152700,18318015,2205,2205,2205,2205,0
|
|
20241114,152600,18318015,2205,2205,2205,2205,0
|
|
20241114,152500,18318015,2205,2205,2205,2205,0
|
|
20241114,152400,18318015,2205,2205,2205,2205,0
|
|
20241114,152300,18318015,2205,2205,2205,2205,0
|
|
20241114,152200,18318015,2205,2205,2205,2205,0
|
|
20241114,152100,18318015,2205,2205,2205,2205,0
|
|
20241114,152000,18318015,2205,2205,2205,2205,0
|
|
20241114,151900,18318015,2205,2205,2205,2205,0
|
|
20241114,151800,18318015,2205,2205,2205,2205,0
|
|
20241114,151700,18318015,2205,2205,2205,2205,0
|
|
20241114,151600,18318015,2205,2205,2205,2205,0
|
|
20241114,151500,18318015,2205,2205,2205,2205,0
|
|
20241114,151400,18318015,2205,2205,2205,2205,0
|
|
20241114,151300,18318015,2205,2205,2205,2205,0
|
|
20241114,151200,18318015,2205,2205,2205,2205,0
|
|
20241114,151100,18318015,2205,2205,2205,2205,0
|
|
20241114,151000,18318015,2205,2205,2205,2205,0
|
|
20241114,150900,18318015,2205,2205,2205,2205,0
|
|
20241114,150800,18318015,2205,2205,2205,2205,0
|
|
20241114,150700,18318015,2205,2205,2205,2205,0
|
|
20241114,150600,18318015,2205,2205,2205,2205,0
|
|
20241114,150500,18318015,2205,2205,2205,2205,0
|
|
20241114,150400,18318015,2205,2205,2205,2205,0
|
|
20241114,150300,18318015,2205,2205,2210,2205,17
|
|
20241114,150200,18280525,2210,2215,2215,2210,79
|
|
20241114,150100,18105835,2215,2215,2215,2215,0
|
|
20241114,150000,18105835,2215,2215,2215,2215,0
|
|
20241114,145900,18105835,2215,2215,2215,2215,0
|
|
20241114,145800,18105835,2215,2215,2215,2215,0
|
|
20241114,145700,18105835,2215,2215,2215,2215,0
|
|
20241114,145600,18105835,2215,2215,2215,2215,0
|
|
20241114,145500,18105835,2215,2215,2215,2215,10
|
|
20241114,145400,18083685,2215,2215,2215,2215,0
|
|
20241114,145300,18083685,2215,2215,2215,2215,0
|
|
20241114,145200,18083685,2215,2215,2215,2215,0
|
|
20241114,145100,18083685,2215,2215,2215,2215,0
|
|
20241114,145000,18083685,2215,2215,2215,2215,180
|
|
20241114,144900,17684985,2210,2210,2210,2210,0
|
|
20241114,144800,17684985,2210,2210,2210,2210,0
|
|
20241114,144700,17684985,2210,2210,2210,2210,0
|
|
20241114,144600,17684985,2210,2210,2210,2210,0
|
|
20241114,144500,17684985,2210,2210,2210,2210,0
|
|
20241114,144400,17684985,2210,2210,2210,2210,3
|
|
20241114,144300,17678355,2215,2215,2215,2215,2
|
|
20241114,144200,17673925,2220,2220,2220,2220,0
|
|
20241114,144100,17673925,2220,2220,2220,2220,0
|
|
20241114,144000,17673925,2220,2220,2220,2220,61
|
|
20241114,143900,17538505,2220,2220,2220,2220,100
|
|
20241114,143800,17316505,2220,2225,2225,2220,72
|
|
20241114,143700,17156355,2230,2230,2230,2230,0
|
|
20241114,143600,17156355,2230,2230,2230,2230,0
|
|
20241114,143500,17156355,2230,2230,2230,2230,0
|
|
20241114,143400,17156355,2230,2230,2230,2230,0
|
|
20241114,143300,17156355,2230,2230,2230,2230,0
|
|
20241114,143200,17156355,2230,2230,2230,2230,0
|
|
20241114,143100,17156355,2230,2230,2230,2230,0
|
|
20241114,143000,17156355,2230,2230,2230,2230,0
|
|
20241114,142900,17156355,2230,2230,2230,2230,103
|
|
20241114,142800,16926665,2240,2240,2240,2240,0
|
|
20241114,142700,16926665,2240,2240,2240,2240,0
|
|
20241114,142600,16926665,2240,2240,2240,2240,0
|
|
20241114,142500,16926665,2240,2240,2240,2240,15
|
|
20241114,142400,16893065,2235,2235,2235,2235,2
|
|
20241114,142300,16888595,2240,2240,2240,2240,0
|
|
20241114,142200,16888595,2240,2240,2240,2240,0
|
|
20241114,142100,16888595,2240,2240,2240,2240,0
|
|
20241114,142000,16888595,2240,2240,2240,2240,0
|
|
20241114,141900,16888595,2240,2240,2240,2240,0
|
|
20241114,141800,16888595,2240,2240,2240,2240,0
|
|
20241114,141700,16888595,2240,2240,2240,2240,0
|
|
20241114,141600,16888595,2240,2240,2240,2240,0
|
|
20241114,141500,16888595,2240,2240,2240,2240,0
|
|
20241114,141400,16888595,2240,2240,2240,2240,0
|
|
20241114,141300,16888595,2240,2240,2240,2240,0
|
|
20241114,141200,16888595,2240,2240,2240,2240,0
|
|
20241114,141100,16888595,2240,2240,2240,2240,0
|
|
20241114,141000,16888595,2240,2240,2240,2240,0
|
|
20241114,140900,16888595,2240,2240,2240,2240,0
|
|
20241114,140800,16888595,2240,2240,2240,2240,0
|
|
20241114,140700,16888595,2240,2240,2240,2240,0
|
|
20241114,140600,16888595,2240,2240,2240,2240,0
|
|
20241114,140500,16888595,2240,2240,2240,2240,0
|
|
20241114,140400,16888595,2240,2240,2240,2240,0
|
|
20241114,140300,16888595,2240,2240,2240,2240,0
|
|
20241114,140200,16888595,2240,2240,2240,2240,0
|
|
20241114,140100,16888595,2240,2240,2240,2240,0
|
|
20241114,140000,16888595,2240,2240,2240,2240,0
|
|
20241114,135900,16888595,2240,2240,2240,2240,0
|
|
20241114,135800,16888595,2240,2240,2240,2240,0
|
|
20241114,135700,16888595,2240,2240,2240,2240,0
|
|
20241114,135600,16888595,2240,2235,2240,2235,775
|
|
20241114,135500,15152690,2235,2235,2235,2235,0
|
|
20241114,135400,15152690,2235,2235,2235,2235,0
|
|
20241114,135300,15152690,2235,2235,2235,2235,0
|
|
20241114,135200,15152690,2235,2235,2235,2235,0
|
|
20241114,135100,15152690,2235,2235,2235,2235,0
|
|
20241114,135000,15152690,2235,2235,2235,2235,0
|
|
20241114,134900,15152690,2235,2235,2235,2235,0
|
|
20241114,134800,15152690,2235,2235,2235,2235,0
|
|
20241114,134700,15152690,2235,2235,2235,2235,0
|
|
20241114,134600,15152690,2235,2235,2235,2235,0
|
|
20241114,134500,15152690,2235,2235,2235,2235,0
|
|
20241114,134400,15152690,2235,2235,2235,2235,0
|
|
20241114,134300,15152690,2235,2235,2235,2235,10
|
|
20241114,134200,15130340,2240,2240,2240,2240,0
|
|
20241114,134100,15130340,2240,2240,2240,2240,0
|
|
20241114,134000,15130340,2240,2240,2240,2240,0
|
|
20241114,133900,15130340,2240,2240,2240,2240,0
|
|
20241114,133800,15130340,2240,2240,2240,2240,0
|
|
20241114,133700,15130340,2240,2240,2240,2240,0
|
|
20241114,133600,15130340,2240,2240,2240,2240,0
|
|
20241114,133500,15130340,2240,2240,2240,2240,0
|
|
20241114,133400,15130340,2240,2240,2240,2240,0
|
|
20241114,133300,15130340,2240,2240,2240,2240,1
|
|
20241114,133200,15128100,2250,2250,2250,2250,0
|
|
20241114,133100,15128100,2250,2250,2250,2250,0
|
|
20241114,133000,15128100,2250,2250,2250,2250,0
|
|
20241114,132900,15128100,2250,2250,2250,2250,0
|
|
20241114,132800,15128100,2250,2250,2250,2250,0
|
|
20241114,132700,15128100,2250,2250,2250,2250,0
|
|
20241114,132600,15128100,2250,2250,2250,2250,0
|
|
20241114,132500,15128100,2250,2250,2250,2250,0
|
|
20241114,132400,15128100,2250,2250,2250,2250,0
|
|
20241114,132300,15128100,2250,2250,2250,2250,0
|
|
20241114,132200,15128100,2250,2250,2250,2250,1
|
|
20241114,132100,15125850,2250,2260,2260,2250,915
|
|
20241114,132000,13066825,2265,2260,2270,2260,23
|
|
20241114,131900,13014710,2260,2270,2270,2260,121
|
|
20241114,131800,12740080,2265,2265,2270,2260,50
|
|
20241114,131700,12627015,2260,2250,2265,2245,45
|
|
20241114,131600,12525540,2240,2240,2240,2230,542
|
|
20241114,131500,11316405,2235,2235,2235,2230,54
|
|
20241114,131400,11195850,2235,2235,2235,2235,0
|
|
20241114,131300,11195850,2235,2235,2235,2235,0
|
|
20241114,131200,11195850,2235,2235,2235,2235,2
|
|
20241114,131100,11191380,2230,2230,2230,2230,0
|
|
20241114,131000,11191380,2230,2230,2230,2230,0
|
|
20241114,130900,11191380,2230,2230,2230,2230,0
|
|
20241114,130800,11191380,2230,2230,2230,2230,0
|
|
20241114,130700,11191380,2230,2230,2230,2230,0
|
|
20241114,130600,11191380,2230,2230,2230,2230,0
|
|
20241114,130500,11191380,2230,2230,2230,2230,0
|
|
20241114,130400,11191380,2230,2230,2230,2230,0
|
|
20241114,130300,11191380,2230,2230,2230,2230,5
|
|
20241114,130200,11180230,2235,2235,2235,2235,0
|
|
20241114,130100,11180230,2235,2230,2235,2230,432
|
|
20241114,130000,10216725,2220,2220,2220,2220,0
|
|
20241114,125900,10216725,2220,2230,2230,2220,959
|
|
20241114,125800,8078205,2225,2225,2225,2225,0
|
|
20241114,125700,8078205,2225,2225,2225,2225,0
|
|
20241114,125600,8078205,2225,2225,2225,2225,0
|
|
20241114,125500,8078205,2225,2225,2225,2225,0
|
|
20241114,125400,8078205,2225,2225,2225,2225,0
|
|
20241114,125300,8078205,2225,2225,2225,2225,0
|
|
20241114,125200,8078205,2225,2225,2225,2225,0
|
|
20241114,125100,8078205,2225,2225,2225,2225,0
|
|
20241114,125000,8078205,2225,2225,2225,2225,54
|
|
20241114,124900,7958055,2225,2225,2225,2225,18
|
|
20241114,124800,7918005,2225,2225,2225,2225,0
|
|
20241114,124700,7918005,2225,2225,2225,2225,0
|
|
20241114,124600,7918005,2225,2225,2225,2225,36
|
|
20241114,124500,7837905,2220,2220,2220,2220,0
|
|
20241114,124400,7837905,2220,2220,2220,2220,0
|
|
20241114,124300,7837905,2220,2220,2220,2220,0
|
|
20241114,124200,7837905,2220,2220,2220,2220,0
|
|
20241114,124100,7837905,2220,2220,2220,2220,0
|
|
20241114,124000,7837905,2220,2220,2220,2220,0
|
|
20241114,123900,7837905,2220,2220,2220,2220,0
|
|
20241114,123800,7837905,2220,2220,2220,2220,0
|
|
20241114,123700,7837905,2220,2220,2220,2220,0
|
|
20241114,123600,7837905,2220,2220,2220,2220,0
|
|
20241114,123500,7837905,2220,2220,2220,2220,0
|
|
20241114,123400,7837905,2220,2220,2220,2220,0
|
|
20241114,123300,7837905,2220,2220,2220,2220,0
|
|
20241114,123200,7837905,2220,2220,2220,2220,0
|
|
20241114,123100,7837905,2220,2220,2220,2220,0
|
|
20241114,123000,7837905,2220,2220,2220,2220,0
|
|
20241114,122900,7837905,2220,2220,2220,2220,0
|
|
20241114,122800,7837905,2220,2220,2220,2220,0
|
|
20241114,122700,7837905,2220,2220,2220,2220,0
|
|
20241114,122600,7837905,2220,2220,2220,2220,0
|
|
20241114,122500,7837905,2220,2220,2220,2220,0
|
|
20241114,122400,7837905,2220,2220,2220,2220,0
|
|
20241114,122300,7837905,2220,2220,2220,2220,13
|
|
20241114,122200,7809045,2215,2215,2215,2215,0
|
|
20241114,122100,7809045,2215,2215,2215,2215,0
|
|
20241114,122000,7809045,2215,2230,2230,2215,16
|
|
20241114,121900,7773515,2235,2235,2235,2235,0
|
|
20241114,121800,7773515,2235,2235,2235,2235,1
|
|
20241114,121700,7771280,2240,2240,2240,2240,0
|
|
20241114,121600,7771280,2240,2240,2240,2240,0
|
|
20241114,121500,7771280,2240,2240,2240,2240,0
|
|
20241114,121400,7771280,2240,2240,2240,2240,0
|
|
20241114,121300,7771280,2240,2240,2240,2240,0
|
|
20241114,121200,7771280,2240,2240,2240,2240,0
|
|
20241114,121100,7771280,2240,2240,2240,2240,18
|
|
20241114,121000,7730960,2260,2270,2270,2245,1259
|
|
20241114,120900,4891575,2275,2265,2275,2265,32
|
|
20241114,120800,4819085,2260,2260,2260,2260,130
|
|
20241114,120700,4525285,2255,2245,2255,2245,78
|
|
20241114,120600,4349965,2245,2245,2245,2245,18
|
|
20241114,120500,4309555,2240,2235,2240,2235,239
|
|
20241114,120400,3775340,2230,2220,2230,2220,518
|
|
20241114,120300,2625105,2215,2215,2215,2215,208
|
|
20241114,120200,2164385,2215,2215,2215,2215,0
|
|
20241114,120100,2164385,2215,2215,2215,2215,0
|
|
20241114,120000,2164385,2215,2215,2215,2215,0
|
|
20241114,115900,2164385,2215,2215,2215,2215,0
|
|
20241114,115800,2164385,2215,2215,2215,2215,0
|
|
20241114,115700,2164385,2215,2215,2215,2215,0
|
|
20241114,115600,2164385,2215,2215,2215,2215,0
|
|
20241114,115500,2164385,2215,2215,2215,2215,0
|
|
20241114,115400,2164385,2215,2215,2215,2215,0
|
|
20241114,115300,2164385,2215,2215,2215,2215,0
|
|
20241114,115200,2164385,2215,2215,2215,2215,0
|
|
20241114,115100,2164385,2215,2215,2215,2215,0
|
|
20241114,115000,2164385,2215,2215,2215,2215,0
|
|
20241114,114900,2164385,2215,2215,2215,2215,0
|
|
20241114,114800,2164385,2215,2215,2215,2215,0
|
|
20241114,114700,2164385,2215,2215,2215,2215,0
|
|
20241114,114600,2164385,2215,2215,2215,2215,0
|
|
20241114,114500,2164385,2215,2230,2230,2215,61
|
|
20241114,114400,2028385,2230,2230,2230,2230,0
|
|
20241114,114300,2028385,2230,2230,2230,2230,0
|
|
20241114,114200,2028385,2230,2230,2230,2230,0
|
|
20241114,114100,2028385,2230,2235,2235,2230,37
|
|
20241114,114000,1945710,2235,2235,2235,2235,0
|
|
20241114,113900,1945710,2235,2235,2235,2235,0
|
|
20241114,113800,1945710,2235,2235,2235,2235,0
|
|
20241114,113700,1945710,2235,2235,2235,2235,0
|
|
20241114,113600,1945710,2235,2235,2235,2235,7
|
|
20241114,113500,1930065,2235,2235,2235,2235,0
|
|
20241114,113400,1930065,2235,2235,2235,2235,0
|
|
20241114,113300,1930065,2235,2235,2235,2235,0
|
|
20241114,113200,1930065,2235,2235,2235,2235,0
|
|
20241114,113100,1930065,2235,2235,2235,2235,0
|
|
20241114,113000,1930065,2235,2235,2235,2235,0
|
|
20241114,112900,1930065,2235,2235,2235,2235,0
|
|
20241114,112800,1930065,2235,2235,2235,2235,0
|
|
20241114,112700,1930065,2235,2235,2235,2235,0
|
|
20241114,112600,1930065,2235,2235,2235,2235,0
|
|
20241114,112500,1930065,2235,2235,2235,2235,0
|
|
20241114,112400,1930065,2235,2235,2235,2235,0
|
|
20241114,112300,1930065,2235,2235,2235,2235,0
|
|
20241114,112200,1930065,2235,2235,2235,2235,100
|
|
20241114,112100,1706565,2235,2235,2235,2235,0
|
|
20241114,112000,1706565,2235,2235,2235,2235,0
|
|
20241114,111900,1706565,2235,2235,2235,2235,0
|
|
20241114,111800,1706565,2235,2235,2235,2235,0
|
|
20241114,111700,1706565,2235,2235,2235,2235,0
|
|
20241114,111600,1706565,2235,2235,2235,2235,0
|
|
20241114,111500,1706565,2235,2235,2235,2235,0
|
|
20241114,111400,1706565,2235,2235,2235,2235,0
|
|
20241114,111300,1706565,2235,2235,2235,2235,0
|
|
20241114,111200,1706565,2235,2235,2235,2235,0
|
|
20241114,111100,1706565,2235,2235,2235,2235,0
|
|
20241114,111000,1706565,2235,2235,2235,2235,0
|
|
20241114,110900,1706565,2235,2235,2235,2235,0
|
|
20241114,110800,1706565,2235,2235,2235,2235,0
|
|
20241114,110700,1706565,2235,2235,2235,2235,0
|
|
20241114,110600,1706565,2235,2235,2235,2235,0
|
|
20241114,110500,1706565,2235,2235,2235,2235,0
|
|
20241114,110400,1706565,2235,2235,2235,2235,0
|
|
20241114,110300,1706565,2235,2235,2235,2235,0
|
|
20241114,110200,1706565,2235,2235,2235,2235,0
|
|
20241114,110100,1706565,2235,2235,2235,2235,0
|
|
20241114,110000,1706565,2235,2235,2235,2235,0
|
|
20241114,105900,1706565,2235,2235,2235,2235,0
|
|
20241114,105800,1706565,2235,2235,2235,2235,0
|
|
20241114,105700,1706565,2235,2235,2235,2235,0
|
|
20241114,105600,1706565,2235,2235,2235,2235,0
|
|
20241114,105500,1706565,2235,2235,2235,2235,3
|
|
20241114,105400,1699860,2225,2225,2225,2225,0
|
|
20241114,105300,1699860,2225,2225,2225,2225,0
|
|
20241114,105200,1699860,2225,2225,2225,2225,0
|
|
20241114,105100,1699860,2225,2225,2225,2225,0
|
|
20241114,105000,1699860,2225,2225,2225,2225,0
|
|
20241114,104900,1699860,2225,2225,2225,2225,0
|
|
20241114,104800,1699860,2225,2225,2225,2225,0
|
|
20241114,104700,1699860,2225,2225,2225,2225,0
|
|
20241114,104600,1699860,2225,2225,2225,2225,0
|
|
20241114,104500,1699860,2225,2225,2225,2225,0
|
|
20241114,104400,1699860,2225,2225,2225,2225,0
|
|
20241114,104300,1699860,2225,2225,2225,2225,0
|
|
20241114,104200,1699860,2225,2225,2225,2225,0
|
|
20241114,104100,1699860,2225,2225,2225,2225,0
|
|
20241114,104000,1699860,2225,2225,2225,2225,0
|
|
20241114,103900,1699860,2225,2225,2225,2225,0
|
|
20241114,103800,1699860,2225,2225,2225,2225,0
|
|
20241114,103700,1699860,2225,2225,2225,2225,0
|
|
20241114,103600,1699860,2225,2225,2225,2225,2
|
|
20241114,103500,1695410,2225,2225,2225,2225,0
|
|
20241114,103400,1695410,2225,2225,2225,2225,0
|
|
20241114,103300,1695410,2225,2225,2225,2225,0
|
|
20241114,103200,1695410,2225,2225,2225,2225,0
|
|
20241114,103100,1695410,2225,2225,2225,2225,0
|
|
20241114,103000,1695410,2225,2225,2225,2225,0
|
|
20241114,102900,1695410,2225,2225,2225,2225,0
|
|
20241114,102800,1695410,2225,2225,2225,2225,0
|
|
20241114,102700,1695410,2225,2225,2225,2225,0
|
|
20241114,102600,1695410,2225,2225,2225,2225,0
|
|
20241114,102500,1695410,2225,2235,2235,2225,76
|
|
20241114,102400,1525780,2240,2240,2240,2240,0
|
|
20241114,102300,1525780,2240,2240,2240,2240,66
|
|
20241114,102200,1377940,2245,2240,2245,2240,37
|
|
20241114,102100,1295025,2235,2235,2235,2235,5
|
|
20241114,102000,1283850,2230,2230,2230,2230,0
|
|
20241114,101900,1283850,2230,2230,2230,2230,2
|
|
20241114,101800,1279390,2240,2240,2240,2240,0
|
|
20241114,101700,1279390,2240,2240,2240,2240,0
|
|
20241114,101600,1279390,2240,2240,2240,2240,6
|
|
20241114,101500,1265950,2240,2230,2240,2230,11
|
|
20241114,101400,1241370,2225,2230,2230,2225,5
|
|
20241114,101300,1230240,2230,2230,2230,2230,0
|
|
20241114,101200,1230240,2230,2230,2230,2230,0
|
|
20241114,101100,1230240,2230,2230,2230,2230,4
|
|
20241114,101000,1221320,2235,2235,2235,2235,0
|
|
20241114,100900,1221320,2235,2235,2235,2235,224
|
|
20241114,100800,720680,2235,2235,2235,2235,0
|
|
20241114,100700,720680,2235,2235,2235,2235,0
|
|
20241114,100600,720680,2235,2235,2235,2235,31
|
|
20241114,100500,651395,2245,2245,2245,2245,10
|
|
20241114,100400,628945,2230,2230,2230,2230,112
|
|
20241114,100300,379185,2200,2200,2200,2200,101
|
|
20241114,100200,156985,2200,2200,2200,2200,0
|
|
20241114,100100,156985,2200,2200,2200,2200,36
|
|
20241114,100000,77785,2255,2160,2255,2160,35
|