651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,194800,89489370,2145,2145,2145,2145,1272
|
|
20241121,194700,89489370,2145,2145,2145,2145,0
|
|
20241121,194600,89489370,2145,2145,2145,2145,0
|
|
20241121,194500,89489370,2145,2145,2145,2145,0
|
|
20241121,194400,89489370,2145,2145,2145,2145,0
|
|
20241121,194300,89489370,2145,2145,2145,2145,0
|
|
20241121,194200,89489370,2145,2145,2145,2145,0
|
|
20241121,194100,89489370,2145,2145,2145,2145,0
|
|
20241121,194000,89489370,2145,2145,2145,2145,0
|
|
20241121,193900,89489370,2145,2145,2145,2145,0
|
|
20241121,193800,89489370,2145,2145,2145,2145,0
|
|
20241121,193700,89489370,2145,2145,2145,2145,0
|
|
20241121,193600,89489370,2145,2145,2145,2145,0
|
|
20241121,193500,89489370,2145,2145,2145,2145,0
|
|
20241121,193400,89489370,2145,2145,2145,2145,0
|
|
20241121,193300,89489370,2145,2145,2145,2145,0
|
|
20241121,193200,89489370,2145,2145,2145,2145,0
|
|
20241121,193100,89489370,2145,2145,2145,2145,0
|
|
20241121,193000,89489370,2145,2145,2145,2145,0
|
|
20241121,192900,89489370,2145,2145,2145,2145,0
|
|
20241121,192800,89489370,2145,2145,2145,2145,0
|
|
20241121,192700,89489370,2145,2145,2145,2145,0
|
|
20241121,192600,89489370,2145,2145,2145,2145,0
|
|
20241121,192500,89489370,2145,2145,2145,2145,0
|
|
20241121,192400,89489370,2145,2145,2145,2145,0
|
|
20241121,192300,89489370,2145,2145,2145,2145,0
|
|
20241121,192200,89489370,2145,2145,2145,2145,0
|
|
20241121,192100,89489370,2145,2145,2145,2145,0
|
|
20241121,192000,89489370,2145,2145,2145,2145,0
|
|
20241121,191900,89489370,2145,2145,2145,2145,0
|
|
20241121,191800,89489370,2145,2145,2145,2145,1272
|
|
20241121,191700,89489370,2145,2145,2145,2145,0
|
|
20241121,191600,89489370,2145,2145,2145,2145,0
|
|
20241121,191500,89489370,2145,2145,2145,2145,0
|
|
20241121,191400,89489370,2145,2145,2145,2145,0
|
|
20241121,191300,89489370,2145,2145,2145,2145,0
|
|
20241121,191200,89489370,2145,2145,2145,2145,0
|
|
20241121,191100,89489370,2145,2145,2145,2145,0
|
|
20241121,191000,89489370,2145,2145,2145,2145,0
|
|
20241121,190900,89489370,2145,2145,2145,2145,0
|
|
20241121,190800,89489370,2145,2145,2145,2145,0
|
|
20241121,190700,89489370,2145,2145,2145,2145,0
|
|
20241121,190600,89489370,2145,2145,2145,2145,0
|
|
20241121,190500,89489370,2145,2145,2145,2145,0
|
|
20241121,190400,89489370,2145,2145,2145,2145,0
|
|
20241121,190300,89489370,2145,2145,2145,2145,0
|
|
20241121,190200,89489370,2145,2145,2145,2145,0
|
|
20241121,190100,89489370,2145,2145,2145,2145,0
|
|
20241121,190000,89489370,2145,2145,2145,2145,0
|
|
20241121,185900,89489370,2145,2145,2145,2145,0
|
|
20241121,185800,89489370,2145,2145,2145,2145,0
|
|
20241121,185700,89489370,2145,2145,2145,2145,0
|
|
20241121,185600,89489370,2145,2145,2145,2145,0
|
|
20241121,185500,89489370,2145,2145,2145,2145,0
|
|
20241121,185400,89489370,2145,2145,2145,2145,0
|
|
20241121,185300,89489370,2145,2145,2145,2145,0
|
|
20241121,185200,89489370,2145,2145,2145,2145,0
|
|
20241121,185100,89489370,2145,2145,2145,2145,0
|
|
20241121,185000,89489370,2145,2145,2145,2145,0
|
|
20241121,184900,89489370,2145,2145,2145,2145,0
|
|
20241121,184800,89489370,2145,2145,2145,2145,1272
|
|
20241121,184700,89489370,2145,2145,2145,2145,0
|
|
20241121,184600,89489370,2145,2145,2145,2145,0
|
|
20241121,184500,89489370,2145,2145,2145,2145,0
|
|
20241121,184400,89489370,2145,2145,2145,2145,0
|
|
20241121,184300,89489370,2145,2145,2145,2145,0
|
|
20241121,184200,89489370,2145,2145,2145,2145,0
|
|
20241121,184100,89489370,2145,2145,2145,2145,0
|
|
20241121,184000,89489370,2145,2145,2145,2145,0
|
|
20241121,183900,89489370,2145,2145,2145,2145,0
|
|
20241121,183800,89489370,2145,2145,2145,2145,0
|
|
20241121,183700,89489370,2145,2145,2145,2145,0
|
|
20241121,183600,89489370,2145,2145,2145,2145,0
|
|
20241121,183500,89489370,2145,2145,2145,2145,0
|
|
20241121,183400,89489370,2145,2145,2145,2145,0
|
|
20241121,183300,89489370,2145,2145,2145,2145,0
|
|
20241121,183200,89489370,2145,2145,2145,2145,0
|
|
20241121,183100,89489370,2145,2145,2145,2145,0
|
|
20241121,183000,89489370,2145,2145,2145,2145,0
|
|
20241121,182900,89489370,2145,2145,2145,2145,0
|
|
20241121,182800,89489370,2145,2145,2145,2145,0
|
|
20241121,182700,89489370,2145,2145,2145,2145,0
|
|
20241121,182600,89489370,2145,2145,2145,2145,0
|
|
20241121,182500,89489370,2145,2145,2145,2145,0
|
|
20241121,182400,89489370,2145,2145,2145,2145,0
|
|
20241121,182300,89489370,2145,2145,2145,2145,0
|
|
20241121,182200,89489370,2145,2145,2145,2145,0
|
|
20241121,182100,89489370,2145,2145,2145,2145,0
|
|
20241121,182000,89489370,2145,2145,2145,2145,0
|
|
20241121,181900,89489370,2145,2145,2145,2145,0
|
|
20241121,181800,89489370,2145,2145,2145,2145,1272
|
|
20241121,181700,89489370,2145,2145,2145,2145,0
|
|
20241121,181600,89489370,2145,2145,2145,2145,0
|
|
20241121,181500,89489370,2145,2145,2145,2145,0
|
|
20241121,181400,89489370,2145,2145,2145,2145,0
|
|
20241121,181300,89489370,2145,2145,2145,2145,0
|
|
20241121,181200,89489370,2145,2145,2145,2145,0
|
|
20241121,181100,89489370,2145,2145,2145,2145,0
|
|
20241121,181000,89489370,2145,2145,2145,2145,0
|
|
20241121,180900,89489370,2145,2145,2145,2145,0
|
|
20241121,180800,89489370,2145,2145,2145,2145,0
|
|
20241121,180700,89489370,2145,2145,2145,2145,0
|
|
20241121,180600,89489370,2145,2145,2145,2145,0
|
|
20241121,180500,89489370,2145,2145,2145,2145,0
|
|
20241121,180400,89489370,2145,2145,2145,2145,0
|
|
20241121,180300,89489370,2145,2145,2145,2145,0
|
|
20241121,180200,89489370,2145,2145,2145,2145,0
|
|
20241121,180100,89489370,2145,2145,2145,2145,0
|
|
20241121,180000,89489370,2145,2145,2145,2145,0
|
|
20241121,175900,89489370,2145,2145,2145,2145,0
|
|
20241121,175800,89489370,2145,2145,2145,2145,0
|
|
20241121,175700,89489370,2145,2145,2145,2145,0
|
|
20241121,175600,89489370,2145,2145,2145,2145,0
|
|
20241121,175500,89489370,2145,2145,2145,2145,0
|
|
20241121,175400,89489370,2145,2145,2145,2145,0
|
|
20241121,175300,89489370,2145,2145,2145,2145,0
|
|
20241121,175200,89489370,2145,2145,2145,2145,0
|
|
20241121,175100,89489370,2145,2145,2145,2145,0
|
|
20241121,175000,89489370,2145,2145,2145,2145,0
|
|
20241121,174900,89489370,2145,2145,2145,2145,0
|
|
20241121,174800,89489370,2145,2145,2145,2145,1272
|
|
20241121,174700,89489370,2145,2145,2145,2145,0
|
|
20241121,174600,89489370,2145,2145,2145,2145,0
|
|
20241121,174500,89489370,2145,2145,2145,2145,0
|
|
20241121,174400,89489370,2145,2145,2145,2145,0
|
|
20241121,174300,89489370,2145,2145,2145,2145,0
|
|
20241121,174200,89489370,2145,2145,2145,2145,0
|
|
20241121,174100,89489370,2145,2145,2145,2145,0
|
|
20241121,174000,89489370,2145,2145,2145,2145,0
|
|
20241121,173900,89489370,2145,2145,2145,2145,0
|
|
20241121,173800,89489370,2145,2145,2145,2145,0
|
|
20241121,173700,89489370,2145,2145,2145,2145,0
|
|
20241121,173600,89489370,2145,2145,2145,2145,0
|
|
20241121,173500,89489370,2145,2145,2145,2145,0
|
|
20241121,173400,89489370,2145,2145,2145,2145,0
|
|
20241121,173300,89489370,2145,2145,2145,2145,0
|
|
20241121,173200,89489370,2145,2145,2145,2145,0
|
|
20241121,173100,89489370,2145,2145,2145,2145,0
|
|
20241121,173000,89489370,2145,2145,2145,2145,0
|
|
20241121,172900,89489370,2145,2145,2145,2145,0
|
|
20241121,172800,89489370,2145,2145,2145,2145,0
|
|
20241121,172700,89489370,2145,2145,2145,2145,0
|
|
20241121,172600,89489370,2145,2145,2145,2145,0
|
|
20241121,172500,89489370,2145,2145,2145,2145,0
|
|
20241121,172400,89489370,2145,2145,2145,2145,0
|
|
20241121,172300,89489370,2145,2145,2145,2145,0
|
|
20241121,172200,89489370,2145,2145,2145,2145,0
|
|
20241121,172100,89489370,2145,2145,2145,2145,0
|
|
20241121,172000,89489370,2145,2145,2145,2145,0
|
|
20241121,171900,89489370,2145,2145,2145,2145,0
|
|
20241121,171800,89489370,2145,2145,2145,2145,1272
|
|
20241121,171700,89489370,2145,2145,2145,2145,0
|
|
20241121,171600,89489370,2145,2145,2145,2145,0
|
|
20241121,171500,89489370,2145,2145,2145,2145,0
|
|
20241121,171400,89489370,2145,2145,2145,2145,0
|
|
20241121,171300,89489370,2145,2145,2145,2145,0
|
|
20241121,171200,89489370,2145,2145,2145,2145,0
|
|
20241121,171100,89489370,2145,2145,2145,2145,0
|
|
20241121,171000,89489370,2145,2145,2145,2145,0
|
|
20241121,170900,89489370,2145,2145,2145,2145,0
|
|
20241121,170800,89489370,2145,2145,2145,2145,0
|
|
20241121,170700,89489370,2145,2145,2145,2145,0
|
|
20241121,170600,89489370,2145,2145,2145,2145,0
|
|
20241121,170500,89489370,2145,2145,2145,2145,0
|
|
20241121,170400,89489370,2145,2145,2145,2145,0
|
|
20241121,170300,89489370,2145,2145,2145,2145,0
|
|
20241121,170200,89489370,2145,2145,2145,2145,0
|
|
20241121,170100,89489370,2145,2145,2145,2145,0
|
|
20241121,170000,89489370,2145,2145,2145,2145,0
|
|
20241121,165900,89489370,2145,2145,2145,2145,0
|
|
20241121,165800,89489370,2145,2145,2145,2145,0
|
|
20241121,165700,89489370,2145,2145,2145,2145,0
|
|
20241121,165600,89489370,2145,2145,2145,2145,0
|
|
20241121,165500,89489370,2145,2145,2145,2145,0
|
|
20241121,165400,89489370,2145,2145,2145,2145,0
|
|
20241121,165300,89489370,2145,2145,2145,2145,0
|
|
20241121,165200,89489370,2145,2145,2145,2145,0
|
|
20241121,165100,89489370,2145,2145,2145,2145,0
|
|
20241121,165000,89489370,2145,2145,2145,2145,0
|
|
20241121,164900,89489370,2145,2145,2145,2145,0
|
|
20241121,164800,89489370,2145,2145,2145,2145,1272
|
|
20241121,164700,89489370,2145,2145,2145,2145,0
|
|
20241121,164600,89489370,2145,2145,2145,2145,0
|
|
20241121,164500,89489370,2145,2145,2145,2145,0
|
|
20241121,164400,89489370,2145,2145,2145,2145,0
|
|
20241121,164300,89489370,2145,2145,2145,2145,0
|
|
20241121,164200,89489370,2145,2145,2145,2145,0
|
|
20241121,164100,89489370,2145,2145,2145,2145,0
|
|
20241121,164000,89489370,2145,2145,2145,2145,0
|
|
20241121,163900,89489370,2145,2145,2145,2145,0
|
|
20241121,163800,89489370,2145,2145,2145,2145,0
|
|
20241121,163700,89489370,2145,2145,2145,2145,0
|
|
20241121,163600,89489370,2145,2145,2145,2145,0
|
|
20241121,163500,89489370,2145,2145,2145,2145,0
|
|
20241121,163400,89489370,2145,2145,2145,2145,0
|
|
20241121,163300,89489370,2145,2145,2145,2145,0
|
|
20241121,163200,89489370,2145,2145,2145,2145,0
|
|
20241121,163100,89489370,2145,2145,2145,2145,0
|
|
20241121,163000,89489370,2145,2145,2145,2145,0
|
|
20241121,162900,89489370,2145,2145,2145,2145,0
|
|
20241121,162800,89489370,2145,2145,2145,2145,0
|
|
20241121,162700,89489370,2145,2145,2145,2145,0
|
|
20241121,162600,89489370,2145,2145,2145,2145,0
|
|
20241121,162500,89489370,2145,2145,2145,2145,0
|
|
20241121,162400,89489370,2145,2145,2145,2145,0
|
|
20241121,162300,89489370,2145,2145,2145,2145,0
|
|
20241121,162200,89489370,2145,2145,2145,2145,0
|
|
20241121,162100,89489370,2145,2145,2145,2145,0
|
|
20241121,162000,89489370,2145,2145,2145,2145,0
|
|
20241121,161900,89489370,2145,2145,2145,2145,0
|
|
20241121,161800,89489370,2145,2145,2145,2145,1272
|
|
20241121,161700,89489370,2145,2145,2145,2145,0
|
|
20241121,161600,89489370,2145,2145,2145,2145,0
|
|
20241121,161500,89489370,2145,2145,2145,2145,0
|
|
20241121,161400,89489370,2145,2145,2145,2145,0
|
|
20241121,161300,89489370,2145,2145,2145,2145,0
|
|
20241121,161200,89489370,2145,2145,2145,2145,0
|
|
20241121,161100,89489370,2145,2145,2145,2145,0
|
|
20241121,161000,89489370,2145,2145,2145,2145,0
|
|
20241121,160900,89489370,2145,2145,2145,2145,0
|
|
20241121,160800,89489370,2145,2145,2145,2145,0
|
|
20241121,160700,89489370,2145,2145,2145,2145,0
|
|
20241121,160600,89489370,2145,2145,2145,2145,0
|
|
20241121,160500,89489370,2145,2145,2145,2145,0
|
|
20241121,160400,89489370,2145,2145,2145,2145,0
|
|
20241121,160300,89489370,2145,2145,2145,2145,0
|
|
20241121,160200,89489370,2145,2145,2145,2145,0
|
|
20241121,160100,89489370,2145,2145,2145,2145,0
|
|
20241121,160000,89489370,2145,2145,2145,2145,0
|
|
20241121,155900,89489370,2145,2145,2145,2145,0
|
|
20241121,155800,89489370,2145,2145,2145,2145,0
|
|
20241121,155700,89489370,2145,2145,2145,2145,0
|
|
20241121,155600,89489370,2145,2145,2145,2145,0
|
|
20241121,155500,89489370,2145,2145,2145,2145,0
|
|
20241121,155400,89489370,2145,2145,2145,2145,0
|
|
20241121,155300,89489370,2145,2145,2145,2145,0
|
|
20241121,155200,89489370,2145,2145,2145,2145,0
|
|
20241121,155100,89489370,2145,2145,2145,2145,0
|
|
20241121,155000,89489370,2145,2145,2145,2145,0
|
|
20241121,154900,89489370,2145,2145,2145,2145,0
|
|
20241121,154800,89489370,2145,2145,2145,2145,1272
|
|
20241121,154700,89489370,2145,2145,2145,2145,0
|
|
20241121,154600,89489370,2145,2145,2145,2145,0
|
|
20241121,154500,89489370,2145,2145,2145,2145,0
|
|
20241121,154400,89489370,2145,2145,2145,2145,0
|
|
20241121,154300,89489370,2145,2145,2145,2145,0
|
|
20241121,154200,89489370,2145,2145,2145,2145,0
|
|
20241121,154100,89489370,2145,2145,2145,2145,0
|
|
20241121,154000,89489370,2145,2145,2145,2145,0
|
|
20241121,153900,89489370,2145,2145,2145,2145,0
|
|
20241121,153800,89489370,2145,2145,2145,2145,0
|
|
20241121,153700,89489370,2145,2145,2145,2145,0
|
|
20241121,153600,89489370,2145,2145,2145,2145,0
|
|
20241121,153500,89489370,2145,2145,2145,2145,0
|
|
20241121,153400,89489370,2145,2145,2145,2145,0
|
|
20241121,153300,89489370,2145,2145,2145,2145,0
|
|
20241121,153200,89489370,2145,2145,2145,2145,0
|
|
20241121,153100,89489370,2145,2145,2145,2145,0
|
|
20241121,153000,89489370,2145,2145,2145,2145,1272
|
|
20241121,152900,86760930,2160,2160,2160,2160,0
|
|
20241121,152800,86760930,2160,2160,2160,2160,0
|
|
20241121,152700,86760930,2160,2160,2160,2160,0
|
|
20241121,152600,86760930,2160,2160,2160,2160,0
|
|
20241121,152500,86760930,2160,2160,2160,2160,0
|
|
20241121,152400,86760930,2160,2160,2160,2160,0
|
|
20241121,152300,86760930,2160,2160,2160,2160,0
|
|
20241121,152200,86760930,2160,2160,2160,2160,0
|
|
20241121,152100,86760930,2160,2160,2160,2160,0
|
|
20241121,152000,86760930,2160,2160,2160,2160,0
|
|
20241121,151900,86760930,2160,2160,2160,2160,0
|
|
20241121,151800,86760930,2160,2160,2160,2160,0
|
|
20241121,151700,86760930,2160,2160,2160,2160,0
|
|
20241121,151600,86760930,2160,2155,2160,2155,13
|
|
20241121,151500,86732860,2155,2155,2155,2155,0
|
|
20241121,151400,86732860,2155,2155,2155,2155,0
|
|
20241121,151300,86732860,2155,2155,2155,2155,0
|
|
20241121,151200,86732860,2155,2155,2155,2155,0
|
|
20241121,151100,86732860,2155,2160,2160,2155,28
|
|
20241121,151000,86672450,2160,2160,2160,2160,0
|
|
20241121,150900,86672450,2160,2160,2160,2160,0
|
|
20241121,150800,86672450,2160,2160,2160,2160,0
|
|
20241121,150700,86672450,2160,2160,2160,2160,0
|
|
20241121,150600,86672450,2160,2160,2160,2160,0
|
|
20241121,150500,86672450,2160,2160,2160,2160,0
|
|
20241121,150400,86672450,2160,2160,2160,2160,0
|
|
20241121,150300,86672450,2160,2160,2160,2160,0
|
|
20241121,150200,86672450,2160,2160,2160,2160,0
|
|
20241121,150100,86672450,2160,2160,2160,2160,0
|
|
20241121,150000,86672450,2160,2160,2160,2160,0
|
|
20241121,145900,86672450,2160,2160,2160,2160,0
|
|
20241121,145800,86672450,2160,2160,2160,2160,0
|
|
20241121,145700,86672450,2160,2160,2160,2160,0
|
|
20241121,145600,86672450,2160,2160,2160,2160,0
|
|
20241121,145500,86672450,2160,2160,2160,2160,0
|
|
20241121,145400,86672450,2160,2160,2160,2160,0
|
|
20241121,145300,86672450,2160,2160,2160,2160,0
|
|
20241121,145200,86672450,2160,2160,2160,2160,5
|
|
20241121,145100,86661650,2160,2160,2160,2160,0
|
|
20241121,145000,86661650,2160,2160,2160,2160,0
|
|
20241121,144900,86661650,2160,2160,2160,2160,0
|
|
20241121,144800,86661650,2160,2160,2160,2160,0
|
|
20241121,144700,86661650,2160,2160,2160,2160,0
|
|
20241121,144600,86661650,2160,2160,2160,2160,0
|
|
20241121,144500,86661650,2160,2160,2160,2160,0
|
|
20241121,144400,86661650,2160,2160,2160,2160,0
|
|
20241121,144300,86661650,2160,2160,2160,2160,0
|
|
20241121,144200,86661650,2160,2160,2160,2160,0
|
|
20241121,144100,86661650,2160,2160,2160,2160,0
|
|
20241121,144000,86661650,2160,2160,2160,2160,0
|
|
20241121,143900,86661650,2160,2160,2160,2160,0
|
|
20241121,143800,86661650,2160,2160,2160,2160,0
|
|
20241121,143700,86661650,2160,2160,2160,2160,0
|
|
20241121,143600,86661650,2160,2160,2160,2160,0
|
|
20241121,143500,86661650,2160,2160,2160,2160,0
|
|
20241121,143400,86661650,2160,2160,2160,2160,0
|
|
20241121,143300,86661650,2160,2160,2160,2160,0
|
|
20241121,143200,86661650,2160,2160,2160,2160,0
|
|
20241121,143100,86661650,2160,2160,2160,2160,0
|
|
20241121,143000,86661650,2160,2160,2160,2160,0
|
|
20241121,142900,86661650,2160,2160,2160,2160,0
|
|
20241121,142800,86661650,2160,2160,2160,2160,0
|
|
20241121,142700,86661650,2160,2160,2160,2160,0
|
|
20241121,142600,86661650,2160,2160,2160,2160,0
|
|
20241121,142500,86661650,2160,2160,2160,2160,0
|
|
20241121,142400,86661650,2160,2160,2160,2160,0
|
|
20241121,142300,86661650,2160,2160,2160,2160,0
|
|
20241121,142200,86661650,2160,2160,2160,2160,0
|
|
20241121,142100,86661650,2160,2160,2160,2160,0
|
|
20241121,142000,86661650,2160,2160,2160,2160,0
|
|
20241121,141900,86661650,2160,2160,2160,2160,0
|
|
20241121,141800,86661650,2160,2160,2160,2160,0
|
|
20241121,141700,86661650,2160,2160,2160,2160,0
|
|
20241121,141600,86661650,2160,2160,2160,2160,0
|
|
20241121,141500,86661650,2160,2160,2160,2160,0
|
|
20241121,141400,86661650,2160,2160,2160,2160,0
|
|
20241121,141300,86661650,2160,2160,2160,2160,0
|
|
20241121,141200,86661650,2160,2160,2160,2160,0
|
|
20241121,141100,86661650,2160,2160,2160,2160,0
|
|
20241121,141000,86661650,2160,2160,2160,2160,0
|
|
20241121,140900,86661650,2160,2160,2160,2160,0
|
|
20241121,140800,86661650,2160,2160,2160,2160,0
|
|
20241121,140700,86661650,2160,2160,2160,2160,0
|
|
20241121,140600,86661650,2160,2160,2160,2160,0
|
|
20241121,140500,86661650,2160,2160,2160,2160,0
|
|
20241121,140400,86661650,2160,2160,2160,2160,0
|
|
20241121,140300,86661650,2160,2160,2160,2160,0
|
|
20241121,140200,86661650,2160,2160,2160,2160,0
|
|
20241121,140100,86661650,2160,2160,2160,2160,0
|
|
20241121,140000,86661650,2160,2160,2160,2160,0
|
|
20241121,135900,86661650,2160,2160,2160,2160,0
|
|
20241121,135800,86661650,2160,2160,2160,2160,0
|
|
20241121,135700,86661650,2160,2160,2160,2160,12
|
|
20241121,135600,86635730,2160,2160,2160,2160,0
|
|
20241121,135500,86635730,2160,2170,2170,2155,1652
|
|
20241121,135400,83070105,2175,2175,2175,2175,0
|
|
20241121,135300,83070105,2175,2175,2175,2175,3
|
|
20241121,135200,83063580,2175,2170,2175,2170,3
|
|
20241121,135100,83057060,2160,2160,2160,2160,0
|
|
20241121,135000,83057060,2160,2160,2160,2160,0
|
|
20241121,134900,83057060,2160,2160,2160,2160,0
|
|
20241121,134800,83057060,2160,2160,2160,2160,1
|
|
20241121,134700,83054900,2160,2160,2160,2160,0
|
|
20241121,134600,83054900,2160,2160,2160,2160,0
|
|
20241121,134500,83054900,2160,2160,2160,2160,0
|
|
20241121,134400,83054900,2160,2160,2160,2160,0
|
|
20241121,134300,83054900,2160,2160,2160,2160,0
|
|
20241121,134200,83054900,2160,2160,2160,2160,0
|
|
20241121,134100,83054900,2160,2160,2160,2160,0
|
|
20241121,134000,83054900,2160,2160,2160,2160,0
|
|
20241121,133900,83054900,2160,2160,2160,2160,0
|
|
20241121,133800,83054900,2160,2160,2160,2160,0
|
|
20241121,133700,83054900,2160,2160,2160,2160,46
|
|
20241121,133600,82955540,2160,2160,2160,2160,0
|
|
20241121,133500,82955540,2160,2160,2160,2160,0
|
|
20241121,133400,82955540,2160,2160,2160,2160,0
|
|
20241121,133300,82955540,2160,2160,2160,2160,0
|
|
20241121,133200,82955540,2160,2160,2160,2160,0
|
|
20241121,133100,82955540,2160,2160,2160,2160,0
|
|
20241121,133000,82955540,2160,2160,2160,2160,0
|
|
20241121,132900,82955540,2160,2160,2160,2160,0
|
|
20241121,132800,82955540,2160,2160,2160,2160,0
|
|
20241121,132700,82955540,2160,2160,2160,2160,0
|
|
20241121,132600,82955540,2160,2160,2160,2160,0
|
|
20241121,132500,82955540,2160,2160,2160,2160,0
|
|
20241121,132400,82955540,2160,2160,2160,2160,0
|
|
20241121,132300,82955540,2160,2160,2160,2160,0
|
|
20241121,132200,82955540,2160,2160,2160,2160,0
|
|
20241121,132100,82955540,2160,2160,2160,2160,0
|
|
20241121,132000,82955540,2160,2160,2160,2160,0
|
|
20241121,131900,82955540,2160,2160,2160,2160,10
|
|
20241121,131800,82933940,2160,2160,2160,2160,0
|
|
20241121,131700,82933940,2160,2160,2160,2160,0
|
|
20241121,131600,82933940,2160,2160,2160,2160,0
|
|
20241121,131500,82933940,2160,2155,2165,2155,85
|
|
20241121,131400,82750225,2155,2145,2155,2145,617
|
|
20241121,131300,81423375,2145,2145,2145,2145,0
|
|
20241121,131200,81423375,2145,2150,2150,2145,6
|
|
20241121,131100,81410500,2155,2155,2155,2155,0
|
|
20241121,131000,81410500,2155,2155,2155,2155,1
|
|
20241121,130900,81408345,2155,2155,2155,2155,0
|
|
20241121,130800,81408345,2155,2155,2155,2155,0
|
|
20241121,130700,81408345,2155,2155,2155,2155,0
|
|
20241121,130600,81408345,2155,2155,2155,2155,0
|
|
20241121,130500,81408345,2155,2155,2155,2155,0
|
|
20241121,130400,81408345,2155,2155,2155,2155,0
|
|
20241121,130300,81408345,2155,2155,2155,2155,0
|
|
20241121,130200,81408345,2155,2155,2155,2155,0
|
|
20241121,130100,81408345,2155,2155,2155,2155,0
|
|
20241121,130000,81408345,2155,2155,2155,2155,0
|
|
20241121,125900,81408345,2155,2155,2155,2155,0
|
|
20241121,125800,81408345,2155,2150,2155,2150,878
|
|
20241121,125700,79518825,2145,2145,2145,2145,0
|
|
20241121,125600,79518825,2145,2145,2145,2145,0
|
|
20241121,125500,79518825,2145,2145,2145,2145,67
|
|
20241121,125400,79375110,2145,2145,2145,2145,0
|
|
20241121,125300,79375110,2145,2145,2145,2145,1
|
|
20241121,125200,79372965,2150,2150,2150,2150,20
|
|
20241121,125100,79329965,2140,2140,2140,2140,0
|
|
20241121,125000,79329965,2140,2140,2140,2140,0
|
|
20241121,124900,79329965,2140,2145,2145,2140,3
|
|
20241121,124800,79323540,2145,2145,2145,2145,3
|
|
20241121,124700,79317105,2155,2165,2165,2155,538
|
|
20241121,124600,78157690,2170,2170,2170,2170,0
|
|
20241121,124500,78157690,2170,2170,2170,2170,0
|
|
20241121,124400,78157690,2170,2170,2170,2170,1
|
|
20241121,124300,78155520,2160,2160,2160,2160,0
|
|
20241121,124200,78155520,2160,2160,2160,2160,0
|
|
20241121,124100,78155520,2160,2170,2170,2160,510
|
|
20241121,124000,77053855,2170,2170,2170,2170,0
|
|
20241121,123900,77053855,2170,2170,2170,2170,0
|
|
20241121,123800,77053855,2170,2170,2170,2170,1
|
|
20241121,123700,77051685,2165,2180,2180,2160,1894
|
|
20241121,123600,72949045,2180,2165,2180,2165,1066
|
|
20241121,123500,70634515,2170,2170,2170,2170,0
|
|
20241121,123400,70634515,2170,2170,2170,2170,0
|
|
20241121,123300,70634515,2170,2170,2170,2170,100
|
|
20241121,123200,70417515,2165,2160,2165,2160,200
|
|
20241121,123100,69985015,2155,2150,2155,2150,200
|
|
20241121,123000,69554515,2150,2150,2150,2150,0
|
|
20241121,122900,69554515,2150,2150,2150,2150,10
|
|
20241121,122800,69533015,2150,2145,2150,2145,111
|
|
20241121,122700,69294915,2145,2135,2145,2135,416
|
|
20241121,122600,68405165,2130,2130,2130,2130,0
|
|
20241121,122500,68405165,2130,2130,2130,2130,0
|
|
20241121,122400,68405165,2130,2130,2130,2130,504
|
|
20241121,122300,67331645,2130,2130,2130,2130,0
|
|
20241121,122200,67331645,2130,2125,2130,2120,354
|
|
20241121,122100,66578770,2125,2125,2125,2125,0
|
|
20241121,122000,66578770,2125,2130,2130,2125,168
|
|
20241121,121900,66221270,2140,2150,2150,2135,1621
|
|
20241121,121800,62748690,2150,2150,2150,2150,0
|
|
20241121,121700,62748690,2150,2150,2150,2150,0
|
|
20241121,121600,62748690,2150,2150,2150,2150,500
|
|
20241121,121500,61673690,2155,2155,2155,2155,0
|
|
20241121,121400,61673690,2155,2155,2155,2155,0
|
|
20241121,121300,61673690,2155,2160,2160,2155,61
|
|
20241121,121200,61542170,2155,2145,2155,2145,593
|
|
20241121,121100,60268625,2135,2135,2135,2135,0
|
|
20241121,121000,60268625,2135,2135,2135,2135,2
|
|
20241121,120900,60264355,2140,2150,2150,2140,385
|
|
20241121,120800,59438980,2150,2150,2150,2150,0
|
|
20241121,120700,59438980,2150,2150,2150,2150,0
|
|
20241121,120600,59438980,2150,2150,2160,2150,51
|
|
20241121,120500,59328870,2155,2185,2185,2155,2503
|
|
20241121,120400,53898255,2195,2195,2195,2195,0
|
|
20241121,120300,53898255,2195,2195,2195,2195,0
|
|
20241121,120200,53898255,2195,2195,2195,2195,0
|
|
20241121,120100,53898255,2195,2195,2195,2195,0
|
|
20241121,120000,53898255,2195,2195,2195,2195,0
|
|
20241121,115900,53898255,2195,2195,2195,2195,0
|
|
20241121,115800,53898255,2195,2195,2195,2195,0
|
|
20241121,115700,53898255,2195,2195,2195,2195,0
|
|
20241121,115600,53898255,2195,2195,2195,2195,0
|
|
20241121,115500,53898255,2195,2195,2195,2195,0
|
|
20241121,115400,53898255,2195,2195,2195,2195,0
|
|
20241121,115300,53898255,2195,2195,2195,2195,4
|
|
20241121,115200,53889475,2195,2195,2195,2195,0
|
|
20241121,115100,53889475,2195,2195,2195,2195,0
|
|
20241121,115000,53889475,2195,2195,2195,2195,0
|
|
20241121,114900,53889475,2195,2195,2195,2195,0
|
|
20241121,114800,53889475,2195,2195,2195,2195,0
|
|
20241121,114700,53889475,2195,2195,2195,2195,0
|
|
20241121,114600,53889475,2195,2195,2195,2195,0
|
|
20241121,114500,53889475,2195,2195,2195,2195,0
|
|
20241121,114400,53889475,2195,2195,2195,2195,0
|
|
20241121,114300,53889475,2195,2195,2195,2195,0
|
|
20241121,114200,53889475,2195,2195,2195,2195,0
|
|
20241121,114100,53889475,2195,2195,2195,2195,0
|
|
20241121,114000,53889475,2195,2195,2195,2195,0
|
|
20241121,113900,53889475,2195,2195,2195,2195,0
|
|
20241121,113800,53889475,2195,2195,2195,2195,0
|
|
20241121,113700,53889475,2195,2195,2195,2195,0
|
|
20241121,113600,53889475,2195,2195,2195,2195,0
|
|
20241121,113500,53889475,2195,2195,2195,2195,14
|
|
20241121,113400,53858745,2195,2195,2195,2195,0
|
|
20241121,113300,53858745,2195,2195,2195,2195,0
|
|
20241121,113200,53858745,2195,2195,2195,2195,0
|
|
20241121,113100,53858745,2195,2195,2195,2195,0
|
|
20241121,113000,53858745,2195,2195,2195,2195,0
|
|
20241121,112900,53858745,2195,2195,2195,2195,0
|
|
20241121,112800,53858745,2195,2195,2195,2195,0
|
|
20241121,112700,53858745,2195,2195,2195,2195,20
|
|
20241121,112600,53814845,2195,2195,2195,2195,14
|
|
20241121,112500,53784115,2195,2195,2195,2185,717
|
|
20241121,112400,52214265,2225,2225,2225,2225,1
|
|
20241121,112300,52212040,2225,2210,2240,2200,676
|
|
20241121,112200,50722745,2220,2220,2220,2220,2
|
|
20241121,112100,50718305,2220,2220,2220,2220,1
|
|
20241121,112000,50716085,2210,2215,2215,2200,1302
|
|
20241121,111900,47846215,2220,2220,2220,2220,0
|
|
20241121,111800,47846215,2220,2220,2220,2220,100
|
|
20241121,111700,47624215,2220,2220,2220,2220,0
|
|
20241121,111600,47624215,2220,2220,2220,2220,1
|
|
20241121,111500,47621995,2220,2220,2220,2200,571
|
|
20241121,111400,46357305,2235,2235,2235,2235,2
|
|
20241121,111300,46352835,2230,2230,2230,2230,0
|
|
20241121,111200,46352835,2230,2230,2230,2230,18
|
|
20241121,111100,46312695,2240,2240,2240,2240,0
|
|
20241121,111000,46312695,2240,2240,2245,2235,39
|
|
20241121,110900,46225270,2240,2245,2265,2235,1222
|
|
20241121,110800,43483600,2250,2250,2270,2250,1084
|
|
20241121,110700,41043360,2245,2240,2245,2240,154
|
|
20241121,110600,40698270,2235,2230,2235,2230,574
|
|
20241121,110500,39418095,2230,2230,2230,2230,0
|
|
20241121,110400,39418095,2230,2220,2230,2220,1261
|
|
20241121,110300,36615295,2215,2215,2215,2215,1
|
|
20241121,110200,36613080,2230,2220,2230,2220,97
|
|
20241121,110100,36397440,2230,2230,2230,2230,0
|
|
20241121,110000,36397440,2230,2230,2230,2230,0
|
|
20241121,105900,36397440,2230,2230,2230,2230,1
|
|
20241121,105800,36395210,2210,2220,2220,2210,498
|
|
20241121,105700,35292140,2230,2230,2230,2230,4
|
|
20241121,105600,35283220,2235,2235,2235,2235,0
|
|
20241121,105500,35283220,2235,2235,2235,2235,2
|
|
20241121,105400,35278750,2225,2235,2235,2225,500
|
|
20241121,105300,34166125,2245,2245,2245,2220,1226
|
|
20241121,105200,31433710,2250,2250,2250,2250,0
|
|
20241121,105100,31433710,2250,2255,2255,2240,757
|
|
20241121,105000,29733845,2265,2255,2265,2255,111
|
|
20241121,104900,29483520,2255,2270,2270,2255,163
|
|
20241121,104800,29114830,2265,2245,2265,2245,397
|
|
20241121,104700,28220940,2240,2235,2240,2235,281
|
|
20241121,104600,27592200,2235,2235,2235,2235,0
|
|
20241121,104500,27592200,2235,2235,2235,2235,0
|
|
20241121,104400,27592200,2235,2225,2235,2225,161
|
|
20241121,104300,27233715,2225,2220,2225,2220,32
|
|
20241121,104200,27162670,2220,2215,2220,2210,235
|
|
20241121,104100,26642760,2210,2200,2210,2200,346
|
|
20241121,104000,25880855,2200,2200,2200,2200,0
|
|
20241121,103900,25880855,2200,2195,2200,2195,22
|
|
20241121,103800,25832475,2200,2200,2200,2200,0
|
|
20241121,103700,25832475,2200,2200,2200,2200,0
|
|
20241121,103600,25832475,2200,2200,2200,2200,0
|
|
20241121,103500,25832475,2200,2200,2200,2200,1
|
|
20241121,103400,25830275,2195,2195,2195,2195,40
|
|
20241121,103300,25742475,2190,2190,2190,2190,0
|
|
20241121,103200,25742475,2190,2190,2190,2190,0
|
|
20241121,103100,25742475,2190,2190,2190,2190,0
|
|
20241121,103000,25742475,2190,2195,2195,2190,56
|
|
20241121,102900,25619580,2200,2200,2200,2200,0
|
|
20241121,102800,25619580,2200,2200,2200,2200,0
|
|
20241121,102700,25619580,2200,2200,2200,2200,0
|
|
20241121,102600,25619580,2200,2200,2200,2200,0
|
|
20241121,102500,25619580,2200,2200,2200,2200,0
|
|
20241121,102400,25619580,2200,2200,2200,2200,0
|
|
20241121,102300,25619580,2200,2200,2200,2200,0
|
|
20241121,102200,25619580,2200,2200,2200,2200,0
|
|
20241121,102100,25619580,2200,2200,2200,2200,0
|
|
20241121,102000,25619580,2200,2200,2200,2200,0
|
|
20241121,101900,25619580,2200,2200,2200,2200,0
|
|
20241121,101800,25619580,2200,2200,2200,2200,0
|
|
20241121,101700,25619580,2200,2200,2200,2200,0
|
|
20241121,101600,25619580,2200,2200,2200,2200,0
|
|
20241121,101500,25619580,2200,2200,2200,2200,0
|
|
20241121,101400,25619580,2200,2200,2200,2200,0
|
|
20241121,101300,25619580,2200,2200,2200,2200,0
|
|
20241121,101200,25619580,2200,2200,2200,2200,0
|
|
20241121,101100,25619580,2200,2200,2200,2200,0
|
|
20241121,101000,25619580,2200,2200,2200,2200,0
|
|
20241121,100900,25619580,2200,2200,2200,2200,0
|
|
20241121,100800,25619580,2200,2200,2200,2200,20
|
|
20241121,100700,25575580,2200,2200,2200,2200,10
|
|
20241121,100600,25553580,2200,2200,2200,2200,0
|
|
20241121,100500,25553580,2200,2200,2200,2200,0
|
|
20241121,100400,25553580,2200,2200,2200,2200,1
|
|
20241121,100300,25551380,2195,2190,2195,2190,80
|
|
20241121,100200,25376175,2185,2185,2185,2180,46
|
|
20241121,100100,25275760,2185,2185,2185,2185,0
|
|
20241121,100000,25275760,2185,2185,2185,2185,0
|
|
20241121,095900,25275760,2185,2190,2190,2175,23
|
|
20241121,095800,25225525,2190,2190,2190,2190,0
|
|
20241121,095700,25225525,2190,2195,2195,2190,600
|
|
20241121,095600,23911375,2190,2185,2190,2185,1092
|
|
20241121,095500,21522690,2180,2180,2180,2180,1
|
|
20241121,095400,21520510,2180,2180,2180,2180,0
|
|
20241121,095300,21520510,2180,2180,2180,2180,0
|
|
20241121,095200,21520510,2180,2170,2215,2170,2297
|
|
20241121,095100,16524210,2170,2170,2170,2170,0
|
|
20241121,095000,16524210,2170,2170,2170,2170,0
|
|
20241121,094900,16524210,2170,2170,2170,2170,56
|
|
20241121,094800,16402690,2170,2170,2170,2170,0
|
|
20241121,094700,16402690,2170,2170,2170,2170,28
|
|
20241121,094600,16341930,2170,2170,2170,2170,46
|
|
20241121,094500,16242110,2170,2170,2170,2170,0
|
|
20241121,094400,16242110,2170,2170,2170,2170,0
|
|
20241121,094300,16242110,2170,2175,2175,2170,739
|
|
20241121,094200,14638390,2175,2180,2180,2175,19
|
|
20241121,094100,14597060,2190,2190,2190,2190,0
|
|
20241121,094000,14597060,2190,2190,2190,2190,40
|
|
20241121,093900,14509460,2200,2200,2200,2200,0
|
|
20241121,093800,14509460,2200,2200,2200,2200,0
|
|
20241121,093700,14509460,2200,2210,2210,2200,455
|
|
20241121,093600,13508450,2215,2215,2215,2215,0
|
|
20241121,093500,13508450,2215,2215,2215,2215,0
|
|
20241121,093400,13508450,2215,2215,2215,2215,20
|
|
20241121,093300,13464150,2220,2220,2220,2215,6
|
|
20241121,093200,13450840,2215,2225,2225,2215,325
|
|
20241121,093100,12730930,2220,2220,2220,2220,0
|
|
20241121,093000,12730930,2220,2220,2220,2220,0
|
|
20241121,092900,12730930,2220,2225,2225,2220,650
|
|
20241121,092800,11285180,2230,2230,2245,2230,1284
|
|
20241121,092700,8420340,2225,2205,2225,2205,692
|
|
20241121,092600,6893160,2205,2205,2205,2205,0
|
|
20241121,092500,6893160,2205,2205,2205,2205,0
|
|
20241121,092400,6893160,2205,2205,2205,2205,0
|
|
20241121,092300,6893160,2205,2205,2205,2205,0
|
|
20241121,092200,6893160,2205,2205,2205,2205,1
|
|
20241121,092100,6890955,2205,2205,2205,2205,0
|
|
20241121,092000,6890955,2205,2205,2205,2205,3
|
|
20241121,091900,6884340,2210,2210,2210,2210,1
|
|
20241121,091800,6882130,2210,2210,2210,2210,0
|
|
20241121,091700,6882130,2210,2215,2215,2205,571
|
|
20241121,091600,5622670,2215,2230,2230,2215,1206
|
|
20241121,091500,2945915,2230,2225,2230,2225,122
|
|
20241121,091400,2674030,2225,2230,2235,2225,208
|
|
20241121,091300,2210495,2230,2220,2230,2220,74
|
|
20241121,091200,2045610,2220,2210,2220,2210,147
|
|
20241121,091100,1720250,2205,2195,2205,2195,134
|
|
20241121,091000,1425380,2195,2190,2195,2190,148
|
|
20241121,090900,1101120,2185,2185,2185,2185,27
|
|
20241121,090800,1042125,2185,2180,2185,2180,114
|
|
20241121,090700,793055,2185,2185,2185,2185,75
|
|
20241121,090600,629180,2170,2170,2170,2170,0
|
|
20241121,090500,629180,2170,2170,2170,2170,0
|
|
20241121,090400,629180,2170,2170,2170,2170,0
|
|
20241121,090300,629180,2170,2170,2170,2170,278
|
|
20241121,090200,25920,2160,2160,2160,2160,0
|
|
20241121,090100,25920,2160,2160,2160,2160,0
|
|
20241121,090000,25920,2160,2160,2160,2160,12
|