625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192200,121261235,2805,2805,2805,2805,131
|
|
20241106,192100,121261235,2805,2805,2805,2805,0
|
|
20241106,192000,121261235,2805,2805,2805,2805,0
|
|
20241106,191900,121261235,2805,2805,2805,2805,0
|
|
20241106,191800,121261235,2805,2805,2805,2805,0
|
|
20241106,191700,121261235,2805,2805,2805,2805,0
|
|
20241106,191600,121261235,2805,2805,2805,2805,0
|
|
20241106,191500,121261235,2805,2805,2805,2805,0
|
|
20241106,191400,121261235,2805,2805,2805,2805,0
|
|
20241106,191300,121261235,2805,2805,2805,2805,0
|
|
20241106,191200,121261235,2805,2805,2805,2805,0
|
|
20241106,191100,121261235,2805,2805,2805,2805,0
|
|
20241106,191000,121261235,2805,2805,2805,2805,0
|
|
20241106,190900,121261235,2805,2805,2805,2805,0
|
|
20241106,190800,121261235,2805,2805,2805,2805,0
|
|
20241106,190700,121261235,2805,2805,2805,2805,0
|
|
20241106,190600,121261235,2805,2805,2805,2805,0
|
|
20241106,190500,121261235,2805,2805,2805,2805,0
|
|
20241106,190400,121261235,2805,2805,2805,2805,0
|
|
20241106,190300,121261235,2805,2805,2805,2805,0
|
|
20241106,190200,121261235,2805,2805,2805,2805,0
|
|
20241106,190100,121261235,2805,2805,2805,2805,0
|
|
20241106,190000,121261235,2805,2805,2805,2805,0
|
|
20241106,185900,121261235,2805,2805,2805,2805,0
|
|
20241106,185800,121261235,2805,2805,2805,2805,0
|
|
20241106,185700,121261235,2805,2805,2805,2805,0
|
|
20241106,185600,121261235,2805,2805,2805,2805,0
|
|
20241106,185500,121261235,2805,2805,2805,2805,0
|
|
20241106,185400,121261235,2805,2805,2805,2805,0
|
|
20241106,185300,121261235,2805,2805,2805,2805,0
|
|
20241106,185200,121261235,2805,2805,2805,2805,131
|
|
20241106,185100,121261235,2805,2805,2805,2805,0
|
|
20241106,185000,121261235,2805,2805,2805,2805,0
|
|
20241106,184900,121261235,2805,2805,2805,2805,0
|
|
20241106,184800,121261235,2805,2805,2805,2805,0
|
|
20241106,184700,121261235,2805,2805,2805,2805,0
|
|
20241106,184600,121261235,2805,2805,2805,2805,0
|
|
20241106,184500,121261235,2805,2805,2805,2805,0
|
|
20241106,184400,121261235,2805,2805,2805,2805,0
|
|
20241106,184300,121261235,2805,2805,2805,2805,0
|
|
20241106,184200,121261235,2805,2805,2805,2805,0
|
|
20241106,184100,121261235,2805,2805,2805,2805,0
|
|
20241106,184000,121261235,2805,2805,2805,2805,0
|
|
20241106,183900,121261235,2805,2805,2805,2805,0
|
|
20241106,183800,121261235,2805,2805,2805,2805,0
|
|
20241106,183700,121261235,2805,2805,2805,2805,0
|
|
20241106,183600,121261235,2805,2805,2805,2805,0
|
|
20241106,183500,121261235,2805,2805,2805,2805,0
|
|
20241106,183400,121261235,2805,2805,2805,2805,0
|
|
20241106,183300,121261235,2805,2805,2805,2805,0
|
|
20241106,183200,121261235,2805,2805,2805,2805,0
|
|
20241106,183100,121261235,2805,2805,2805,2805,0
|
|
20241106,183000,121261235,2805,2805,2805,2805,0
|
|
20241106,182900,121261235,2805,2805,2805,2805,0
|
|
20241106,182800,121261235,2805,2805,2805,2805,0
|
|
20241106,182700,121261235,2805,2805,2805,2805,0
|
|
20241106,182600,121261235,2805,2805,2805,2805,0
|
|
20241106,182500,121261235,2805,2805,2805,2805,0
|
|
20241106,182400,121261235,2805,2805,2805,2805,0
|
|
20241106,182300,121261235,2805,2805,2805,2805,0
|
|
20241106,182200,121261235,2805,2805,2805,2805,131
|
|
20241106,182100,121261235,2805,2805,2805,2805,0
|
|
20241106,182000,121261235,2805,2805,2805,2805,0
|
|
20241106,181900,121261235,2805,2805,2805,2805,0
|
|
20241106,181800,121261235,2805,2805,2805,2805,0
|
|
20241106,181700,121261235,2805,2805,2805,2805,0
|
|
20241106,181600,121261235,2805,2805,2805,2805,0
|
|
20241106,181500,121261235,2805,2805,2805,2805,0
|
|
20241106,181400,121261235,2805,2805,2805,2805,0
|
|
20241106,181300,121261235,2805,2805,2805,2805,0
|
|
20241106,181200,121261235,2805,2805,2805,2805,0
|
|
20241106,181100,121261235,2805,2805,2805,2805,0
|
|
20241106,181000,121261235,2805,2805,2805,2805,0
|
|
20241106,180900,121261235,2805,2805,2805,2805,0
|
|
20241106,180800,121261235,2805,2805,2805,2805,0
|
|
20241106,180700,121261235,2805,2805,2805,2805,0
|
|
20241106,180600,121261235,2805,2805,2805,2805,0
|
|
20241106,180500,121261235,2805,2805,2805,2805,0
|
|
20241106,180400,121261235,2805,2805,2805,2805,0
|
|
20241106,180300,121261235,2805,2805,2805,2805,0
|
|
20241106,180200,121261235,2805,2805,2805,2805,0
|
|
20241106,180100,121261235,2805,2805,2805,2805,0
|
|
20241106,180000,121261235,2805,2805,2805,2805,0
|
|
20241106,175900,121261235,2805,2805,2805,2805,0
|
|
20241106,175800,121261235,2805,2805,2805,2805,0
|
|
20241106,175700,121261235,2805,2805,2805,2805,0
|
|
20241106,175600,121261235,2805,2805,2805,2805,0
|
|
20241106,175500,121261235,2805,2805,2805,2805,0
|
|
20241106,175400,121261235,2805,2805,2805,2805,0
|
|
20241106,175300,121261235,2805,2805,2805,2805,0
|
|
20241106,175200,121261235,2805,2805,2805,2805,131
|
|
20241106,175100,121261235,2805,2805,2805,2805,0
|
|
20241106,175000,121261235,2805,2805,2805,2805,0
|
|
20241106,174900,121261235,2805,2805,2805,2805,0
|
|
20241106,174800,121261235,2805,2805,2805,2805,0
|
|
20241106,174700,121261235,2805,2805,2805,2805,0
|
|
20241106,174600,121261235,2805,2805,2805,2805,0
|
|
20241106,174500,121261235,2805,2805,2805,2805,0
|
|
20241106,174400,121261235,2805,2805,2805,2805,0
|
|
20241106,174300,121261235,2805,2805,2805,2805,0
|
|
20241106,174200,121261235,2805,2805,2805,2805,0
|
|
20241106,174100,121261235,2805,2805,2805,2805,0
|
|
20241106,174000,121261235,2805,2805,2805,2805,0
|
|
20241106,173900,121261235,2805,2805,2805,2805,0
|
|
20241106,173800,121261235,2805,2805,2805,2805,0
|
|
20241106,173700,121261235,2805,2805,2805,2805,0
|
|
20241106,173600,121261235,2805,2805,2805,2805,0
|
|
20241106,173500,121261235,2805,2805,2805,2805,0
|
|
20241106,173400,121261235,2805,2805,2805,2805,0
|
|
20241106,173300,121261235,2805,2805,2805,2805,0
|
|
20241106,173200,121261235,2805,2805,2805,2805,0
|
|
20241106,173100,121261235,2805,2805,2805,2805,0
|
|
20241106,173000,121261235,2805,2805,2805,2805,0
|
|
20241106,172900,121261235,2805,2805,2805,2805,0
|
|
20241106,172800,121261235,2805,2805,2805,2805,0
|
|
20241106,172700,121261235,2805,2805,2805,2805,0
|
|
20241106,172600,121261235,2805,2805,2805,2805,0
|
|
20241106,172500,121261235,2805,2805,2805,2805,0
|
|
20241106,172400,121261235,2805,2805,2805,2805,0
|
|
20241106,172300,121261235,2805,2805,2805,2805,0
|
|
20241106,172200,121261235,2805,2805,2805,2805,131
|
|
20241106,172100,121261235,2805,2805,2805,2805,0
|
|
20241106,172000,121261235,2805,2805,2805,2805,0
|
|
20241106,171900,121261235,2805,2805,2805,2805,0
|
|
20241106,171800,121261235,2805,2805,2805,2805,0
|
|
20241106,171700,121261235,2805,2805,2805,2805,0
|
|
20241106,171600,121261235,2805,2805,2805,2805,0
|
|
20241106,171500,121261235,2805,2805,2805,2805,0
|
|
20241106,171400,121261235,2805,2805,2805,2805,0
|
|
20241106,171300,121261235,2805,2805,2805,2805,0
|
|
20241106,171200,121261235,2805,2805,2805,2805,0
|
|
20241106,171100,121261235,2805,2805,2805,2805,0
|
|
20241106,171000,121261235,2805,2805,2805,2805,0
|
|
20241106,170900,121261235,2805,2805,2805,2805,0
|
|
20241106,170800,121261235,2805,2805,2805,2805,0
|
|
20241106,170700,121261235,2805,2805,2805,2805,0
|
|
20241106,170600,121261235,2805,2805,2805,2805,0
|
|
20241106,170500,121261235,2805,2805,2805,2805,0
|
|
20241106,170400,121261235,2805,2805,2805,2805,0
|
|
20241106,170300,121261235,2805,2805,2805,2805,0
|
|
20241106,170200,121261235,2805,2805,2805,2805,0
|
|
20241106,170100,121261235,2805,2805,2805,2805,0
|
|
20241106,170000,121261235,2805,2805,2805,2805,0
|
|
20241106,165900,121261235,2805,2805,2805,2805,0
|
|
20241106,165800,121261235,2805,2805,2805,2805,0
|
|
20241106,165700,121261235,2805,2805,2805,2805,0
|
|
20241106,165600,121261235,2805,2805,2805,2805,0
|
|
20241106,165500,121261235,2805,2805,2805,2805,0
|
|
20241106,165400,121261235,2805,2805,2805,2805,0
|
|
20241106,165300,121261235,2805,2805,2805,2805,0
|
|
20241106,165200,121261235,2805,2805,2805,2805,131
|
|
20241106,165100,121261235,2805,2805,2805,2805,0
|
|
20241106,165000,121261235,2805,2805,2805,2805,0
|
|
20241106,164900,121261235,2805,2805,2805,2805,0
|
|
20241106,164800,121261235,2805,2805,2805,2805,0
|
|
20241106,164700,121261235,2805,2805,2805,2805,0
|
|
20241106,164600,121261235,2805,2805,2805,2805,0
|
|
20241106,164500,121261235,2805,2805,2805,2805,0
|
|
20241106,164400,121261235,2805,2805,2805,2805,0
|
|
20241106,164300,121261235,2805,2805,2805,2805,0
|
|
20241106,164200,121261235,2805,2805,2805,2805,0
|
|
20241106,164100,121261235,2805,2805,2805,2805,0
|
|
20241106,164000,121261235,2805,2805,2805,2805,0
|
|
20241106,163900,121261235,2805,2805,2805,2805,0
|
|
20241106,163800,121261235,2805,2805,2805,2805,0
|
|
20241106,163700,121261235,2805,2805,2805,2805,0
|
|
20241106,163600,121261235,2805,2805,2805,2805,0
|
|
20241106,163500,121261235,2805,2805,2805,2805,0
|
|
20241106,163400,121261235,2805,2805,2805,2805,0
|
|
20241106,163300,121261235,2805,2805,2805,2805,0
|
|
20241106,163200,121261235,2805,2805,2805,2805,0
|
|
20241106,163100,121261235,2805,2805,2805,2805,0
|
|
20241106,163000,121261235,2805,2805,2805,2805,0
|
|
20241106,162900,121261235,2805,2805,2805,2805,0
|
|
20241106,162800,121261235,2805,2805,2805,2805,0
|
|
20241106,162700,121261235,2805,2805,2805,2805,0
|
|
20241106,162600,121261235,2805,2805,2805,2805,0
|
|
20241106,162500,121261235,2805,2805,2805,2805,0
|
|
20241106,162400,121261235,2805,2805,2805,2805,0
|
|
20241106,162300,121261235,2805,2805,2805,2805,0
|
|
20241106,162200,121261235,2805,2805,2805,2805,131
|
|
20241106,162100,121261235,2805,2805,2805,2805,0
|
|
20241106,162000,121261235,2805,2805,2805,2805,0
|
|
20241106,161900,121261235,2805,2805,2805,2805,0
|
|
20241106,161800,121261235,2805,2805,2805,2805,0
|
|
20241106,161700,121261235,2805,2805,2805,2805,0
|
|
20241106,161600,121261235,2805,2805,2805,2805,0
|
|
20241106,161500,121261235,2805,2805,2805,2805,0
|
|
20241106,161400,121261235,2805,2805,2805,2805,0
|
|
20241106,161300,121261235,2805,2805,2805,2805,0
|
|
20241106,161200,121261235,2805,2805,2805,2805,0
|
|
20241106,161100,121261235,2805,2805,2805,2805,0
|
|
20241106,161000,121261235,2805,2805,2805,2805,0
|
|
20241106,160900,121261235,2805,2805,2805,2805,0
|
|
20241106,160800,121261235,2805,2805,2805,2805,0
|
|
20241106,160700,121261235,2805,2805,2805,2805,0
|
|
20241106,160600,121261235,2805,2805,2805,2805,0
|
|
20241106,160500,121261235,2805,2805,2805,2805,0
|
|
20241106,160400,121261235,2805,2805,2805,2805,0
|
|
20241106,160300,121261235,2805,2805,2805,2805,0
|
|
20241106,160200,121261235,2805,2805,2805,2805,0
|
|
20241106,160100,121261235,2805,2805,2805,2805,0
|
|
20241106,160000,121261235,2805,2805,2805,2805,0
|
|
20241106,155900,121261235,2805,2805,2805,2805,0
|
|
20241106,155800,121261235,2805,2805,2805,2805,0
|
|
20241106,155700,121261235,2805,2805,2805,2805,0
|
|
20241106,155600,121261235,2805,2805,2805,2805,0
|
|
20241106,155500,121261235,2805,2805,2805,2805,0
|
|
20241106,155400,121261235,2805,2805,2805,2805,0
|
|
20241106,155300,121261235,2805,2805,2805,2805,0
|
|
20241106,155200,121261235,2805,2805,2805,2805,131
|
|
20241106,155100,121261235,2805,2805,2805,2805,0
|
|
20241106,155000,121261235,2805,2805,2805,2805,0
|
|
20241106,154900,121261235,2805,2805,2805,2805,0
|
|
20241106,154800,121261235,2805,2805,2805,2805,0
|
|
20241106,154700,121261235,2805,2805,2805,2805,0
|
|
20241106,154600,121261235,2805,2805,2805,2805,0
|
|
20241106,154500,121261235,2805,2805,2805,2805,0
|
|
20241106,154400,121261235,2805,2805,2805,2805,0
|
|
20241106,154300,121261235,2805,2805,2805,2805,0
|
|
20241106,154200,121261235,2805,2805,2805,2805,0
|
|
20241106,154100,121261235,2805,2805,2805,2805,0
|
|
20241106,154000,121261235,2805,2805,2805,2805,0
|
|
20241106,153900,121261235,2805,2805,2805,2805,0
|
|
20241106,153800,121261235,2805,2805,2805,2805,0
|
|
20241106,153700,121261235,2805,2805,2805,2805,0
|
|
20241106,153600,121261235,2805,2805,2805,2805,0
|
|
20241106,153500,121261235,2805,2805,2805,2805,0
|
|
20241106,153400,121261235,2805,2805,2805,2805,0
|
|
20241106,153300,121261235,2805,2805,2805,2805,0
|
|
20241106,153200,121261235,2805,2805,2805,2805,0
|
|
20241106,153100,121261235,2805,2805,2805,2805,0
|
|
20241106,153000,121261235,2805,2805,2805,2805,131
|
|
20241106,152900,120893780,2795,2795,2795,2795,0
|
|
20241106,152800,120893780,2795,2795,2795,2795,0
|
|
20241106,152700,120893780,2795,2795,2795,2795,0
|
|
20241106,152600,120893780,2795,2795,2795,2795,0
|
|
20241106,152500,120893780,2795,2795,2795,2795,0
|
|
20241106,152400,120893780,2795,2795,2795,2795,0
|
|
20241106,152300,120893780,2795,2795,2795,2795,0
|
|
20241106,152200,120893780,2795,2795,2795,2795,0
|
|
20241106,152100,120893780,2795,2795,2795,2795,0
|
|
20241106,152000,120893780,2795,2795,2795,2795,0
|
|
20241106,151900,120893780,2795,2800,2805,2795,7
|
|
20241106,151800,120874180,2800,2800,2800,2800,0
|
|
20241106,151700,120874180,2800,2800,2800,2800,0
|
|
20241106,151600,120874180,2800,2795,2805,2795,9
|
|
20241106,151500,120848975,2790,2790,2790,2790,1
|
|
20241106,151400,120846185,2805,2790,2805,2785,1303
|
|
20241106,151300,117197810,2805,2785,2805,2785,7
|
|
20241106,151200,117178215,2790,2795,2800,2790,1301
|
|
20241106,151100,113535435,2800,2800,2800,2800,3
|
|
20241106,151000,113527035,2800,2790,2800,2790,5
|
|
20241106,150900,113513070,2795,2795,2795,2795,13
|
|
20241106,150800,113476735,2795,2795,2795,2795,0
|
|
20241106,150700,113476735,2795,2790,2795,2780,504
|
|
20241106,150600,112075555,2795,2795,2795,2790,14
|
|
20241106,150500,112036430,2800,2800,2800,2800,0
|
|
20241106,150400,112036430,2800,2800,2800,2800,0
|
|
20241106,150300,112036430,2800,2800,2800,2800,0
|
|
20241106,150200,112036430,2800,2800,2800,2800,0
|
|
20241106,150100,112036430,2800,2790,2800,2790,718
|
|
20241106,150000,110033180,2790,2785,2790,2785,8
|
|
20241106,145900,110010870,2780,2780,2780,2780,1231
|
|
20241106,145800,106588690,2785,2785,2785,2785,0
|
|
20241106,145700,106588690,2785,2785,2785,2785,0
|
|
20241106,145600,106588690,2785,2785,2785,2785,208
|
|
20241106,145500,106009410,2785,2785,2785,2785,0
|
|
20241106,145400,106009410,2785,2780,2785,2780,101
|
|
20241106,145300,105728625,2780,2780,2780,2780,188
|
|
20241106,145200,105205985,2785,2785,2785,2785,0
|
|
20241106,145100,105205985,2785,2785,2785,2785,0
|
|
20241106,145000,105205985,2785,2785,2785,2785,0
|
|
20241106,144900,105205985,2785,2785,2785,2785,0
|
|
20241106,144800,105205985,2785,2785,2785,2785,0
|
|
20241106,144700,105205985,2785,2785,2785,2785,1
|
|
20241106,144600,105203200,2780,2780,2780,2780,10
|
|
20241106,144500,105175400,2785,2785,2785,2785,0
|
|
20241106,144400,105175400,2785,2785,2785,2785,0
|
|
20241106,144300,105175400,2785,2785,2785,2785,0
|
|
20241106,144200,105175400,2785,2785,2785,2785,0
|
|
20241106,144100,105175400,2785,2785,2785,2785,0
|
|
20241106,144000,105175400,2785,2785,2785,2785,0
|
|
20241106,143900,105175400,2785,2785,2785,2785,0
|
|
20241106,143800,105175400,2785,2785,2785,2785,0
|
|
20241106,143700,105175400,2785,2785,2785,2785,1
|
|
20241106,143600,105172615,2780,2780,2780,2780,47
|
|
20241106,143500,105041955,2785,2785,2785,2785,0
|
|
20241106,143400,105041955,2785,2780,2785,2780,57
|
|
20241106,143300,104883220,2785,2785,2785,2785,0
|
|
20241106,143200,104883220,2785,2785,2785,2785,0
|
|
20241106,143100,104883220,2785,2785,2785,2785,0
|
|
20241106,143000,104883220,2785,2780,2785,2780,2
|
|
20241106,142900,104877655,2780,2780,2780,2770,2004
|
|
20241106,142800,99319575,2785,2785,2785,2785,0
|
|
20241106,142700,99319575,2785,2785,2785,2785,0
|
|
20241106,142600,99319575,2785,2785,2785,2785,0
|
|
20241106,142500,99319575,2785,2785,2785,2785,0
|
|
20241106,142400,99319575,2785,2785,2785,2785,0
|
|
20241106,142300,99319575,2785,2785,2785,2785,0
|
|
20241106,142200,99319575,2785,2785,2785,2785,0
|
|
20241106,142100,99319575,2785,2785,2785,2785,0
|
|
20241106,142000,99319575,2785,2785,2785,2785,0
|
|
20241106,141900,99319575,2785,2785,2785,2785,1
|
|
20241106,141800,99316790,2780,2780,2780,2780,1
|
|
20241106,141700,99314010,2785,2785,2785,2785,1
|
|
20241106,141600,99311225,2780,2780,2780,2780,400
|
|
20241106,141500,98199225,2790,2790,2790,2790,0
|
|
20241106,141400,98199225,2790,2780,2790,2780,50
|
|
20241106,141300,98060215,2780,2780,2780,2780,0
|
|
20241106,141200,98060215,2780,2780,2780,2780,9
|
|
20241106,141100,98035195,2780,2790,2790,2770,2600
|
|
20241106,141000,90822275,2805,2805,2805,2805,0
|
|
20241106,140900,90822275,2805,2805,2805,2805,0
|
|
20241106,140800,90822275,2805,2795,2805,2790,17
|
|
20241106,140700,90774825,2805,2805,2805,2805,0
|
|
20241106,140600,90774825,2805,2805,2805,2805,0
|
|
20241106,140500,90774825,2805,2805,2805,2805,0
|
|
20241106,140400,90774825,2805,2805,2805,2805,0
|
|
20241106,140300,90774825,2805,2790,2805,2790,155
|
|
20241106,140200,90342360,2810,2810,2810,2810,0
|
|
20241106,140100,90342360,2810,2805,2810,2805,3
|
|
20241106,140000,90333940,2810,2810,2810,2810,0
|
|
20241106,135900,90333940,2810,2810,2810,2810,0
|
|
20241106,135800,90333940,2810,2810,2810,2810,0
|
|
20241106,135700,90333940,2810,2810,2810,2810,0
|
|
20241106,135600,90333940,2810,2810,2810,2810,668
|
|
20241106,135500,88456860,2810,2810,2810,2810,80
|
|
20241106,135400,88232060,2805,2805,2805,2805,343
|
|
20241106,135300,87269945,2805,2805,2805,2805,155
|
|
20241106,135200,86835170,2805,2800,2805,2780,52
|
|
20241106,135100,86689665,2780,2780,2800,2780,447
|
|
20241106,135000,85442565,2790,2780,2790,2780,338
|
|
20241106,134900,84502885,2780,2770,2780,2770,204
|
|
20241106,134800,83937790,2770,2770,2770,2770,1001
|
|
20241106,134700,81165020,2760,2765,2765,2760,352
|
|
20241106,134600,80193490,2765,2770,2770,2765,806
|
|
20241106,134500,77964855,2770,2770,2780,2765,580
|
|
20241106,134400,76361070,2770,2780,2780,2765,1281
|
|
20241106,134300,72815460,2775,2775,2775,2775,939
|
|
20241106,134200,70209735,2780,2780,2780,2780,150
|
|
20241106,134100,69792735,2780,2780,2780,2780,0
|
|
20241106,134000,69792735,2780,2780,2780,2780,0
|
|
20241106,133900,69792735,2780,2780,2780,2780,0
|
|
20241106,133800,69792735,2780,2780,2780,2780,2
|
|
20241106,133700,69787175,2780,2780,2780,2780,0
|
|
20241106,133600,69787175,2780,2775,2780,2775,103
|
|
20241106,133500,69501340,2780,2780,2780,2780,0
|
|
20241106,133400,69501340,2780,2780,2780,2780,0
|
|
20241106,133300,69501340,2780,2780,2780,2780,1
|
|
20241106,133200,69498560,2775,2775,2775,2775,109
|
|
20241106,133100,69196085,2775,2770,2775,2770,32
|
|
20241106,133000,69107385,2775,2775,2775,2775,0
|
|
20241106,132900,69107385,2775,2775,2775,2775,0
|
|
20241106,132800,69107385,2775,2775,2775,2775,0
|
|
20241106,132700,69107385,2775,2775,2775,2775,0
|
|
20241106,132600,69107385,2775,2775,2775,2775,78
|
|
20241106,132500,68890935,2775,2775,2775,2775,51
|
|
20241106,132400,68749410,2770,2770,2770,2770,2
|
|
20241106,132300,68743870,2780,2790,2790,2765,9667
|
|
20241106,132200,41931830,2800,2800,2800,2790,119
|
|
20241106,132100,41599720,2790,2795,2800,2785,4607
|
|
20241106,132000,28761490,2800,2805,2805,2800,231
|
|
20241106,131900,28114680,2815,2815,2815,2815,0
|
|
20241106,131800,28114680,2815,2815,2815,2815,0
|
|
20241106,131700,28114680,2815,2815,2815,2815,0
|
|
20241106,131600,28114680,2815,2815,2815,2815,0
|
|
20241106,131500,28114680,2815,2815,2815,2815,0
|
|
20241106,131400,28114680,2815,2805,2815,2805,488
|
|
20241106,131300,26745830,2805,2800,2805,2800,12
|
|
20241106,131200,26712180,2805,2805,2805,2805,0
|
|
20241106,131100,26712180,2805,2805,2805,2805,0
|
|
20241106,131000,26712180,2805,2805,2805,2805,0
|
|
20241106,130900,26712180,2805,2805,2805,2805,0
|
|
20241106,130800,26712180,2805,2805,2805,2805,0
|
|
20241106,130700,26712180,2805,2805,2805,2805,0
|
|
20241106,130600,26712180,2805,2805,2805,2805,8
|
|
20241106,130500,26689740,2815,2815,2815,2815,0
|
|
20241106,130400,26689740,2815,2815,2815,2815,0
|
|
20241106,130300,26689740,2815,2815,2815,2815,0
|
|
20241106,130200,26689740,2815,2815,2815,2815,0
|
|
20241106,130100,26689740,2815,2815,2815,2815,0
|
|
20241106,130000,26689740,2815,2815,2815,2815,0
|
|
20241106,125900,26689740,2815,2805,2815,2805,7
|
|
20241106,125800,26670075,2815,2815,2815,2815,0
|
|
20241106,125700,26670075,2815,2815,2815,2815,0
|
|
20241106,125600,26670075,2815,2815,2815,2815,0
|
|
20241106,125500,26670075,2815,2805,2815,2805,16
|
|
20241106,125400,26625170,2815,2805,2815,2805,6
|
|
20241106,125300,26608300,2810,2810,2810,2810,0
|
|
20241106,125200,26608300,2810,2810,2810,2810,0
|
|
20241106,125100,26608300,2810,2810,2810,2810,0
|
|
20241106,125000,26608300,2810,2810,2810,2810,0
|
|
20241106,124900,26608300,2810,2810,2810,2810,0
|
|
20241106,124800,26608300,2810,2810,2810,2810,0
|
|
20241106,124700,26608300,2810,2810,2810,2810,0
|
|
20241106,124600,26608300,2810,2810,2810,2810,0
|
|
20241106,124500,26608300,2810,2810,2810,2810,0
|
|
20241106,124400,26608300,2810,2810,2810,2810,0
|
|
20241106,124300,26608300,2810,2805,2810,2805,3
|
|
20241106,124200,26599875,2815,2805,2815,2805,13
|
|
20241106,124100,26563360,2815,2805,2815,2805,13
|
|
20241106,124000,26526845,2800,2800,2800,2800,0
|
|
20241106,123900,26526845,2800,2800,2800,2800,0
|
|
20241106,123800,26526845,2800,2800,2800,2800,0
|
|
20241106,123700,26526845,2800,2800,2800,2800,50
|
|
20241106,123600,26386845,2805,2805,2805,2805,0
|
|
20241106,123500,26386845,2805,2805,2805,2805,0
|
|
20241106,123400,26386845,2805,2805,2805,2805,0
|
|
20241106,123300,26386845,2805,2810,2810,2805,1843
|
|
20241106,123200,21211820,2815,2815,2815,2815,0
|
|
20241106,123100,21211820,2815,2815,2815,2815,0
|
|
20241106,123000,21211820,2815,2815,2815,2815,10
|
|
20241106,122900,21183670,2820,2820,2820,2820,0
|
|
20241106,122800,21183670,2820,2820,2820,2820,0
|
|
20241106,122700,21183670,2820,2820,2820,2820,0
|
|
20241106,122600,21183670,2820,2820,2820,2820,3
|
|
20241106,122500,21175210,2820,2820,2820,2820,0
|
|
20241106,122400,21175210,2820,2820,2820,2820,0
|
|
20241106,122300,21175210,2820,2820,2820,2820,0
|
|
20241106,122200,21175210,2820,2820,2820,2820,0
|
|
20241106,122100,21175210,2820,2820,2820,2820,0
|
|
20241106,122000,21175210,2820,2820,2820,2820,0
|
|
20241106,121900,21175210,2820,2820,2820,2820,0
|
|
20241106,121800,21175210,2820,2820,2820,2820,0
|
|
20241106,121700,21175210,2820,2820,2820,2820,0
|
|
20241106,121600,21175210,2820,2820,2820,2820,1
|
|
20241106,121500,21172390,2810,2810,2810,2810,0
|
|
20241106,121400,21172390,2810,2810,2810,2810,0
|
|
20241106,121300,21172390,2810,2810,2810,2810,0
|
|
20241106,121200,21172390,2810,2810,2810,2810,0
|
|
20241106,121100,21172390,2810,2810,2810,2810,0
|
|
20241106,121000,21172390,2810,2815,2815,2810,110
|
|
20241106,120900,20863085,2820,2820,2820,2820,1
|
|
20241106,120800,20860265,2815,2815,2815,2815,0
|
|
20241106,120700,20860265,2815,2815,2815,2815,5
|
|
20241106,120600,20846190,2820,2820,2820,2820,0
|
|
20241106,120500,20846190,2820,2820,2820,2820,0
|
|
20241106,120400,20846190,2820,2820,2820,2820,0
|
|
20241106,120300,20846190,2820,2820,2820,2820,0
|
|
20241106,120200,20846190,2820,2820,2820,2820,0
|
|
20241106,120100,20846190,2820,2820,2820,2820,0
|
|
20241106,120000,20846190,2820,2820,2820,2820,0
|
|
20241106,115900,20846190,2820,2820,2820,2820,0
|
|
20241106,115800,20846190,2820,2820,2820,2820,2
|
|
20241106,115700,20840550,2820,2820,2820,2820,0
|
|
20241106,115600,20840550,2820,2820,2820,2820,0
|
|
20241106,115500,20840550,2820,2820,2820,2820,0
|
|
20241106,115400,20840550,2820,2820,2820,2820,0
|
|
20241106,115300,20840550,2820,2820,2820,2820,0
|
|
20241106,115200,20840550,2820,2820,2820,2820,0
|
|
20241106,115100,20840550,2820,2820,2820,2820,0
|
|
20241106,115000,20840550,2820,2820,2820,2820,0
|
|
20241106,114900,20840550,2820,2820,2820,2820,0
|
|
20241106,114800,20840550,2820,2820,2820,2820,0
|
|
20241106,114700,20840550,2820,2820,2820,2820,0
|
|
20241106,114600,20840550,2820,2820,2820,2820,0
|
|
20241106,114500,20840550,2820,2820,2820,2820,0
|
|
20241106,114400,20840550,2820,2820,2820,2820,0
|
|
20241106,114300,20840550,2820,2820,2820,2820,0
|
|
20241106,114200,20840550,2820,2820,2820,2820,20
|
|
20241106,114100,20784150,2815,2815,2815,2815,0
|
|
20241106,114000,20784150,2815,2815,2815,2815,100
|
|
20241106,113900,20502650,2820,2820,2820,2820,0
|
|
20241106,113800,20502650,2820,2820,2820,2820,0
|
|
20241106,113700,20502650,2820,2820,2820,2820,0
|
|
20241106,113600,20502650,2820,2820,2820,2820,0
|
|
20241106,113500,20502650,2820,2820,2820,2820,0
|
|
20241106,113400,20502650,2820,2820,2820,2820,0
|
|
20241106,113300,20502650,2820,2820,2820,2820,0
|
|
20241106,113200,20502650,2820,2820,2820,2820,0
|
|
20241106,113100,20502650,2820,2820,2820,2820,0
|
|
20241106,113000,20502650,2820,2820,2820,2820,0
|
|
20241106,112900,20502650,2820,2820,2820,2820,0
|
|
20241106,112800,20502650,2820,2820,2820,2820,0
|
|
20241106,112700,20502650,2820,2820,2820,2820,707
|
|
20241106,112600,18508910,2820,2820,2820,2820,0
|
|
20241106,112500,18508910,2820,2820,2820,2820,0
|
|
20241106,112400,18508910,2820,2820,2820,2820,0
|
|
20241106,112300,18508910,2820,2820,2820,2820,0
|
|
20241106,112200,18508910,2820,2820,2820,2820,0
|
|
20241106,112100,18508910,2820,2820,2820,2820,0
|
|
20241106,112000,18508910,2820,2820,2820,2820,1
|
|
20241106,111900,18506090,2815,2815,2815,2815,0
|
|
20241106,111800,18506090,2815,2815,2815,2815,0
|
|
20241106,111700,18506090,2815,2815,2815,2815,0
|
|
20241106,111600,18506090,2815,2815,2815,2815,0
|
|
20241106,111500,18506090,2815,2815,2815,2815,0
|
|
20241106,111400,18506090,2815,2815,2815,2815,0
|
|
20241106,111300,18506090,2815,2815,2815,2815,0
|
|
20241106,111200,18506090,2815,2815,2815,2810,240
|
|
20241106,111100,17830540,2810,2810,2810,2810,12
|
|
20241106,111000,17796820,2810,2810,2810,2810,61
|
|
20241106,110900,17625410,2815,2815,2815,2815,0
|
|
20241106,110800,17625410,2815,2815,2815,2815,0
|
|
20241106,110700,17625410,2815,2815,2815,2815,0
|
|
20241106,110600,17625410,2815,2815,2815,2815,0
|
|
20241106,110500,17625410,2815,2815,2815,2815,0
|
|
20241106,110400,17625410,2815,2815,2815,2815,0
|
|
20241106,110300,17625410,2815,2815,2815,2815,0
|
|
20241106,110200,17625410,2815,2815,2815,2815,1
|
|
20241106,110100,17622595,2810,2810,2810,2810,0
|
|
20241106,110000,17622595,2810,2810,2810,2810,200
|
|
20241106,105900,17060595,2815,2815,2815,2815,5
|
|
20241106,105800,17046520,2810,2810,2810,2810,0
|
|
20241106,105700,17046520,2810,2810,2810,2810,43
|
|
20241106,105600,16925690,2815,2815,2815,2815,0
|
|
20241106,105500,16925690,2815,2815,2815,2815,0
|
|
20241106,105400,16925690,2815,2815,2815,2815,0
|
|
20241106,105300,16925690,2815,2815,2815,2815,0
|
|
20241106,105200,16925690,2815,2815,2815,2815,30
|
|
20241106,105100,16841240,2810,2810,2810,2810,0
|
|
20241106,105000,16841240,2810,2810,2810,2810,0
|
|
20241106,104900,16841240,2810,2810,2810,2810,0
|
|
20241106,104800,16841240,2810,2810,2810,2810,400
|
|
20241106,104700,15717240,2815,2815,2815,2815,0
|
|
20241106,104600,15717240,2815,2815,2815,2815,0
|
|
20241106,104500,15717240,2815,2815,2815,2815,0
|
|
20241106,104400,15717240,2815,2815,2815,2815,0
|
|
20241106,104300,15717240,2815,2815,2815,2815,0
|
|
20241106,104200,15717240,2815,2815,2815,2815,0
|
|
20241106,104100,15717240,2815,2815,2815,2815,0
|
|
20241106,104000,15717240,2815,2815,2815,2815,5
|
|
20241106,103900,15703165,2810,2810,2810,2810,0
|
|
20241106,103800,15703165,2810,2810,2810,2810,0
|
|
20241106,103700,15703165,2810,2810,2810,2810,10
|
|
20241106,103600,15675065,2815,2815,2815,2815,0
|
|
20241106,103500,15675065,2815,2815,2815,2815,0
|
|
20241106,103400,15675065,2815,2815,2815,2815,20
|
|
20241106,103300,15618765,2815,2815,2815,2815,11
|
|
20241106,103200,15587800,2815,2815,2815,2815,0
|
|
20241106,103100,15587800,2815,2815,2815,2815,0
|
|
20241106,103000,15587800,2815,2815,2815,2815,0
|
|
20241106,102900,15587800,2815,2815,2815,2815,60
|
|
20241106,102800,15418900,2820,2820,2820,2820,9
|
|
20241106,102700,15393520,2815,2815,2815,2815,0
|
|
20241106,102600,15393520,2815,2815,2815,2815,1
|
|
20241106,102500,15390705,2820,2820,2820,2820,0
|
|
20241106,102400,15390705,2820,2820,2820,2820,0
|
|
20241106,102300,15390705,2820,2820,2820,2820,0
|
|
20241106,102200,15390705,2820,2820,2820,2820,0
|
|
20241106,102100,15390705,2820,2820,2820,2820,0
|
|
20241106,102000,15390705,2820,2820,2820,2820,0
|
|
20241106,101900,15390705,2820,2820,2820,2820,0
|
|
20241106,101800,15390705,2820,2820,2820,2820,0
|
|
20241106,101700,15390705,2820,2820,2820,2820,0
|
|
20241106,101600,15390705,2820,2820,2820,2820,0
|
|
20241106,101500,15390705,2820,2820,2820,2820,0
|
|
20241106,101400,15390705,2820,2820,2820,2820,3
|
|
20241106,101300,15382245,2815,2815,2815,2815,0
|
|
20241106,101200,15382245,2815,2815,2820,2815,88
|
|
20241106,101100,15134520,2815,2815,2815,2815,0
|
|
20241106,101000,15134520,2815,2815,2815,2815,0
|
|
20241106,100900,15134520,2815,2815,2815,2815,0
|
|
20241106,100800,15134520,2815,2815,2815,2815,0
|
|
20241106,100700,15134520,2815,2815,2815,2815,0
|
|
20241106,100600,15134520,2815,2815,2815,2815,4
|
|
20241106,100500,15123260,2820,2820,2820,2820,0
|
|
20241106,100400,15123260,2820,2820,2820,2820,0
|
|
20241106,100300,15123260,2820,2820,2820,2820,2344
|
|
20241106,100200,8513180,2820,2820,2820,2820,3
|
|
20241106,100100,8504720,2820,2820,2820,2820,0
|
|
20241106,100000,8504720,2820,2820,2820,2820,0
|
|
20241106,095900,8504720,2820,2815,2820,2815,2
|
|
20241106,095800,8499085,2815,2815,2815,2815,50
|
|
20241106,095700,8358335,2815,2815,2815,2815,0
|
|
20241106,095600,8358335,2815,2815,2815,2815,0
|
|
20241106,095500,8358335,2815,2815,2815,2815,0
|
|
20241106,095400,8358335,2815,2815,2815,2815,3
|
|
20241106,095300,8349890,2815,2815,2815,2815,5
|
|
20241106,095200,8335815,2815,2815,2815,2815,1
|
|
20241106,095100,8333000,2820,2820,2820,2820,0
|
|
20241106,095000,8333000,2820,2820,2820,2820,0
|
|
20241106,094900,8333000,2820,2820,2820,2820,0
|
|
20241106,094800,8333000,2820,2820,2820,2820,0
|
|
20241106,094700,8333000,2820,2820,2820,2820,0
|
|
20241106,094600,8333000,2820,2820,2820,2820,0
|
|
20241106,094500,8333000,2820,2820,2820,2820,0
|
|
20241106,094400,8333000,2820,2820,2820,2820,0
|
|
20241106,094300,8333000,2820,2815,2820,2815,14
|
|
20241106,094200,8293530,2820,2810,2820,2810,61
|
|
20241106,094100,8122070,2810,2810,2810,2810,975
|
|
20241106,094000,5382320,2815,2815,2815,2815,0
|
|
20241106,093900,5382320,2815,2815,2815,2815,0
|
|
20241106,093800,5382320,2815,2815,2815,2815,0
|
|
20241106,093700,5382320,2815,2815,2815,2815,0
|
|
20241106,093600,5382320,2815,2815,2815,2815,0
|
|
20241106,093500,5382320,2815,2815,2815,2815,8
|
|
20241106,093400,5359800,2820,2820,2820,2820,0
|
|
20241106,093300,5359800,2820,2820,2820,2820,0
|
|
20241106,093200,5359800,2820,2820,2820,2820,100
|
|
20241106,093100,5077800,2820,2820,2820,2820,5
|
|
20241106,093000,5063700,2820,2820,2820,2820,0
|
|
20241106,092900,5063700,2820,2820,2820,2820,100
|
|
20241106,092800,4781700,2815,2815,2815,2815,34
|
|
20241106,092700,4685990,2815,2815,2815,2815,0
|
|
20241106,092600,4685990,2815,2815,2815,2815,0
|
|
20241106,092500,4685990,2815,2815,2815,2815,0
|
|
20241106,092400,4685990,2815,2815,2815,2815,0
|
|
20241106,092300,4685990,2815,2815,2815,2815,0
|
|
20241106,092200,4685990,2815,2815,2815,2815,750
|
|
20241106,092100,2574740,2815,2815,2815,2815,0
|
|
20241106,092000,2574740,2815,2815,2815,2815,0
|
|
20241106,091900,2574740,2815,2815,2815,2815,0
|
|
20241106,091800,2574740,2815,2815,2815,2815,0
|
|
20241106,091700,2574740,2815,2815,2815,2815,4
|
|
20241106,091600,2563480,2810,2805,2810,2800,267
|
|
20241106,091500,1815580,2815,2815,2815,2815,0
|
|
20241106,091400,1815580,2815,2815,2815,2815,0
|
|
20241106,091300,1815580,2815,2815,2815,2815,0
|
|
20241106,091200,1815580,2815,2815,2815,2815,0
|
|
20241106,091100,1815580,2815,2810,2815,2810,3
|
|
20241106,091000,1807145,2810,2810,2810,2810,20
|
|
20241106,090900,1750945,2815,2815,2815,2815,0
|
|
20241106,090800,1750945,2815,2815,2815,2815,0
|
|
20241106,090700,1750945,2815,2815,2815,2815,0
|
|
20241106,090600,1750945,2815,2815,2815,2815,0
|
|
20241106,090500,1750945,2815,2815,2815,2815,0
|
|
20241106,090400,1750945,2815,2815,2815,2815,0
|
|
20241106,090300,1750945,2815,2815,2815,2815,0
|
|
20241106,090200,1750945,2815,2815,2815,2815,0
|
|
20241106,090100,1750945,2815,2810,2815,2810,17
|
|
20241106,090000,1703170,2805,2810,2815,2805,607
|