560 lines
26 KiB
CSV
560 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191700,133779485,2750,2750,2750,2750,87
|
|
20241114,191600,133779485,2750,2750,2750,2750,0
|
|
20241114,191500,133779485,2750,2750,2750,2750,0
|
|
20241114,191400,133779485,2750,2750,2750,2750,0
|
|
20241114,191300,133779485,2750,2750,2750,2750,0
|
|
20241114,191200,133779485,2750,2750,2750,2750,0
|
|
20241114,191100,133779485,2750,2750,2750,2750,0
|
|
20241114,191000,133779485,2750,2750,2750,2750,0
|
|
20241114,190900,133779485,2750,2750,2750,2750,0
|
|
20241114,190800,133779485,2750,2750,2750,2750,0
|
|
20241114,190700,133779485,2750,2750,2750,2750,0
|
|
20241114,190600,133779485,2750,2750,2750,2750,0
|
|
20241114,190500,133779485,2750,2750,2750,2750,0
|
|
20241114,190400,133779485,2750,2750,2750,2750,0
|
|
20241114,190300,133779485,2750,2750,2750,2750,0
|
|
20241114,190200,133779485,2750,2750,2750,2750,0
|
|
20241114,190100,133779485,2750,2750,2750,2750,0
|
|
20241114,190000,133779485,2750,2750,2750,2750,0
|
|
20241114,185900,133779485,2750,2750,2750,2750,0
|
|
20241114,185800,133779485,2750,2750,2750,2750,0
|
|
20241114,185700,133779485,2750,2750,2750,2750,0
|
|
20241114,185600,133779485,2750,2750,2750,2750,0
|
|
20241114,185500,133779485,2750,2750,2750,2750,0
|
|
20241114,185400,133779485,2750,2750,2750,2750,0
|
|
20241114,185300,133779485,2750,2750,2750,2750,0
|
|
20241114,185200,133779485,2750,2750,2750,2750,0
|
|
20241114,185100,133779485,2750,2750,2750,2750,0
|
|
20241114,185000,133779485,2750,2750,2750,2750,0
|
|
20241114,184900,133779485,2750,2750,2750,2750,0
|
|
20241114,184800,133779485,2750,2750,2750,2750,0
|
|
20241114,184700,133779485,2750,2750,2750,2750,87
|
|
20241114,184600,133779485,2750,2750,2750,2750,0
|
|
20241114,184500,133779485,2750,2750,2750,2750,0
|
|
20241114,184400,133779485,2750,2750,2750,2750,0
|
|
20241114,184300,133779485,2750,2750,2750,2750,0
|
|
20241114,184200,133779485,2750,2750,2750,2750,0
|
|
20241114,184100,133779485,2750,2750,2750,2750,0
|
|
20241114,184000,133779485,2750,2750,2750,2750,0
|
|
20241114,183900,133779485,2750,2750,2750,2750,0
|
|
20241114,183800,133779485,2750,2750,2750,2750,0
|
|
20241114,183700,133779485,2750,2750,2750,2750,0
|
|
20241114,183600,133779485,2750,2750,2750,2750,0
|
|
20241114,183500,133779485,2750,2750,2750,2750,0
|
|
20241114,183400,133779485,2750,2750,2750,2750,0
|
|
20241114,183300,133779485,2750,2750,2750,2750,0
|
|
20241114,183200,133779485,2750,2750,2750,2750,0
|
|
20241114,183100,133779485,2750,2750,2750,2750,0
|
|
20241114,183000,133779485,2750,2750,2750,2750,0
|
|
20241114,182900,133779485,2750,2750,2750,2750,0
|
|
20241114,182800,133779485,2750,2750,2750,2750,0
|
|
20241114,182700,133779485,2750,2750,2750,2750,0
|
|
20241114,182600,133779485,2750,2750,2750,2750,0
|
|
20241114,182500,133779485,2750,2750,2750,2750,0
|
|
20241114,182400,133779485,2750,2750,2750,2750,0
|
|
20241114,182300,133779485,2750,2750,2750,2750,0
|
|
20241114,182200,133779485,2750,2750,2750,2750,0
|
|
20241114,182100,133779485,2750,2750,2750,2750,0
|
|
20241114,182000,133779485,2750,2750,2750,2750,0
|
|
20241114,181900,133779485,2750,2750,2750,2750,0
|
|
20241114,181800,133779485,2750,2750,2750,2750,0
|
|
20241114,181700,133779485,2750,2750,2750,2750,87
|
|
20241114,181600,133779485,2750,2750,2750,2750,0
|
|
20241114,181500,133779485,2750,2750,2750,2750,0
|
|
20241114,181400,133779485,2750,2750,2750,2750,0
|
|
20241114,181300,133779485,2750,2750,2750,2750,0
|
|
20241114,181200,133779485,2750,2750,2750,2750,0
|
|
20241114,181100,133779485,2750,2750,2750,2750,0
|
|
20241114,181000,133779485,2750,2750,2750,2750,0
|
|
20241114,180900,133779485,2750,2750,2750,2750,0
|
|
20241114,180800,133779485,2750,2750,2750,2750,0
|
|
20241114,180700,133779485,2750,2750,2750,2750,0
|
|
20241114,180600,133779485,2750,2750,2750,2750,0
|
|
20241114,180500,133779485,2750,2750,2750,2750,0
|
|
20241114,180400,133779485,2750,2750,2750,2750,0
|
|
20241114,180300,133779485,2750,2750,2750,2750,0
|
|
20241114,180200,133779485,2750,2750,2750,2750,0
|
|
20241114,180100,133779485,2750,2750,2750,2750,0
|
|
20241114,180000,133779485,2750,2750,2750,2750,0
|
|
20241114,175900,133779485,2750,2750,2750,2750,0
|
|
20241114,175800,133779485,2750,2750,2750,2750,0
|
|
20241114,175700,133779485,2750,2750,2750,2750,0
|
|
20241114,175600,133779485,2750,2750,2750,2750,0
|
|
20241114,175500,133779485,2750,2750,2750,2750,0
|
|
20241114,175400,133779485,2750,2750,2750,2750,0
|
|
20241114,175300,133779485,2750,2750,2750,2750,0
|
|
20241114,175200,133779485,2750,2750,2750,2750,0
|
|
20241114,175100,133779485,2750,2750,2750,2750,0
|
|
20241114,175000,133779485,2750,2750,2750,2750,0
|
|
20241114,174900,133779485,2750,2750,2750,2750,0
|
|
20241114,174800,133779485,2750,2750,2750,2750,0
|
|
20241114,174700,133779485,2750,2750,2750,2750,87
|
|
20241114,174600,133779485,2750,2750,2750,2750,0
|
|
20241114,174500,133779485,2750,2750,2750,2750,0
|
|
20241114,174400,133779485,2750,2750,2750,2750,0
|
|
20241114,174300,133779485,2750,2750,2750,2750,0
|
|
20241114,174200,133779485,2750,2750,2750,2750,0
|
|
20241114,174100,133779485,2750,2750,2750,2750,0
|
|
20241114,174000,133779485,2750,2750,2750,2750,0
|
|
20241114,173900,133779485,2750,2750,2750,2750,0
|
|
20241114,173800,133779485,2750,2750,2750,2750,0
|
|
20241114,173700,133779485,2750,2750,2750,2750,0
|
|
20241114,173600,133779485,2750,2750,2750,2750,0
|
|
20241114,173500,133779485,2750,2750,2750,2750,0
|
|
20241114,173400,133779485,2750,2750,2750,2750,0
|
|
20241114,173300,133779485,2750,2750,2750,2750,0
|
|
20241114,173200,133779485,2750,2750,2750,2750,0
|
|
20241114,173100,133779485,2750,2750,2750,2750,0
|
|
20241114,173000,133779485,2750,2750,2750,2750,0
|
|
20241114,172900,133779485,2750,2750,2750,2750,0
|
|
20241114,172800,133779485,2750,2750,2750,2750,0
|
|
20241114,172700,133779485,2750,2750,2750,2750,0
|
|
20241114,172600,133779485,2750,2750,2750,2750,0
|
|
20241114,172500,133779485,2750,2750,2750,2750,0
|
|
20241114,172400,133779485,2750,2750,2750,2750,0
|
|
20241114,172300,133779485,2750,2750,2750,2750,0
|
|
20241114,172200,133779485,2750,2750,2750,2750,0
|
|
20241114,172100,133779485,2750,2750,2750,2750,0
|
|
20241114,172000,133779485,2750,2750,2750,2750,0
|
|
20241114,171900,133779485,2750,2750,2750,2750,0
|
|
20241114,171800,133779485,2750,2750,2750,2750,0
|
|
20241114,171700,133779485,2750,2750,2750,2750,87
|
|
20241114,171600,133779485,2750,2750,2750,2750,0
|
|
20241114,171500,133779485,2750,2750,2750,2750,0
|
|
20241114,171400,133779485,2750,2750,2750,2750,0
|
|
20241114,171300,133779485,2750,2750,2750,2750,0
|
|
20241114,171200,133779485,2750,2750,2750,2750,0
|
|
20241114,171100,133779485,2750,2750,2750,2750,0
|
|
20241114,171000,133779485,2750,2750,2750,2750,0
|
|
20241114,170900,133779485,2750,2750,2750,2750,0
|
|
20241114,170800,133779485,2750,2750,2750,2750,0
|
|
20241114,170700,133779485,2750,2750,2750,2750,0
|
|
20241114,170600,133779485,2750,2750,2750,2750,0
|
|
20241114,170500,133779485,2750,2750,2750,2750,0
|
|
20241114,170400,133779485,2750,2750,2750,2750,0
|
|
20241114,170300,133779485,2750,2750,2750,2750,0
|
|
20241114,170200,133779485,2750,2750,2750,2750,0
|
|
20241114,170100,133779485,2750,2750,2750,2750,0
|
|
20241114,170000,133779485,2750,2750,2750,2750,0
|
|
20241114,165900,133779485,2750,2750,2750,2750,0
|
|
20241114,165800,133779485,2750,2750,2750,2750,0
|
|
20241114,165700,133779485,2750,2750,2750,2750,0
|
|
20241114,165600,133779485,2750,2750,2750,2750,0
|
|
20241114,165500,133779485,2750,2750,2750,2750,0
|
|
20241114,165400,133779485,2750,2750,2750,2750,0
|
|
20241114,165300,133779485,2750,2750,2750,2750,0
|
|
20241114,165200,133779485,2750,2750,2750,2750,0
|
|
20241114,165100,133779485,2750,2750,2750,2750,0
|
|
20241114,165000,133779485,2750,2750,2750,2750,0
|
|
20241114,164900,133779485,2750,2750,2750,2750,0
|
|
20241114,164800,133779485,2750,2750,2750,2750,0
|
|
20241114,164700,133779485,2750,2750,2750,2750,87
|
|
20241114,164600,133779485,2750,2750,2750,2750,0
|
|
20241114,164500,133779485,2750,2750,2750,2750,0
|
|
20241114,164400,133779485,2750,2750,2750,2750,0
|
|
20241114,164300,133779485,2750,2750,2750,2750,0
|
|
20241114,164200,133779485,2750,2750,2750,2750,0
|
|
20241114,164100,133779485,2750,2750,2750,2750,0
|
|
20241114,164000,133779485,2750,2750,2750,2750,0
|
|
20241114,163900,133779485,2750,2750,2750,2750,0
|
|
20241114,163800,133779485,2750,2750,2750,2750,0
|
|
20241114,163700,133779485,2750,2750,2750,2750,0
|
|
20241114,163600,133779485,2750,2750,2750,2750,0
|
|
20241114,163500,133779485,2750,2750,2750,2750,0
|
|
20241114,163400,133779485,2750,2750,2750,2750,0
|
|
20241114,163300,133779485,2750,2750,2750,2750,0
|
|
20241114,163200,133779485,2750,2750,2750,2750,0
|
|
20241114,163100,133779485,2750,2750,2750,2750,0
|
|
20241114,163000,133779485,2750,2750,2750,2750,87
|
|
20241114,162900,133540235,2750,2750,2750,2750,0
|
|
20241114,162800,133540235,2750,2750,2750,2750,0
|
|
20241114,162700,133540235,2750,2750,2750,2750,0
|
|
20241114,162600,133540235,2750,2750,2750,2750,0
|
|
20241114,162500,133540235,2750,2750,2750,2750,0
|
|
20241114,162400,133540235,2750,2750,2750,2750,0
|
|
20241114,162300,133540235,2750,2750,2750,2750,0
|
|
20241114,162200,133540235,2750,2750,2750,2750,0
|
|
20241114,162100,133540235,2750,2750,2750,2750,0
|
|
20241114,162000,133540235,2750,2750,2750,2750,0
|
|
20241114,161900,133540235,2750,2750,2750,2750,0
|
|
20241114,161800,133540235,2750,2750,2750,2750,0
|
|
20241114,161700,133540235,2750,2745,2750,2745,2501
|
|
20241114,161600,126674985,2745,2745,2745,2745,0
|
|
20241114,161500,126674985,2745,2745,2745,2745,1
|
|
20241114,161400,126672240,2720,2735,2735,2720,2727
|
|
20241114,161300,119254775,2745,2745,2745,2745,0
|
|
20241114,161200,119254775,2745,2745,2745,2745,0
|
|
20241114,161100,119254775,2745,2745,2745,2745,1
|
|
20241114,161000,119252030,2740,2730,2740,2730,49
|
|
20241114,160900,119118185,2725,2725,2725,2725,669
|
|
20241114,160800,117295160,2725,2725,2725,2725,0
|
|
20241114,160700,117295160,2725,2730,2730,2725,2345
|
|
20241114,160600,110904560,2735,2735,2735,2735,1
|
|
20241114,160500,110901825,2735,2735,2735,2735,0
|
|
20241114,160400,110901825,2735,2735,2735,2735,0
|
|
20241114,160300,110901825,2735,2735,2735,2735,0
|
|
20241114,160200,110901825,2735,2735,2735,2735,0
|
|
20241114,160100,110901825,2735,2735,2735,2735,0
|
|
20241114,160000,110901825,2735,2735,2735,2735,0
|
|
20241114,155900,110901825,2735,2735,2735,2735,0
|
|
20241114,155800,110901825,2735,2735,2735,2735,0
|
|
20241114,155700,110901825,2735,2735,2735,2735,2
|
|
20241114,155600,110896355,2735,2735,2735,2735,0
|
|
20241114,155500,110896355,2735,2735,2735,2735,0
|
|
20241114,155400,110896355,2735,2735,2735,2735,10
|
|
20241114,155300,110869005,2735,2735,2735,2735,0
|
|
20241114,155200,110869005,2735,2735,2735,2735,0
|
|
20241114,155100,110869005,2735,2735,2735,2735,0
|
|
20241114,155000,110869005,2735,2735,2735,2735,0
|
|
20241114,154900,110869005,2735,2735,2735,2735,0
|
|
20241114,154800,110869005,2735,2735,2735,2735,0
|
|
20241114,154700,110869005,2735,2735,2735,2735,0
|
|
20241114,154600,110869005,2735,2735,2735,2735,0
|
|
20241114,154500,110869005,2735,2735,2735,2735,1
|
|
20241114,154400,110866270,2730,2730,2730,2730,60
|
|
20241114,154300,110702470,2735,2735,2735,2735,0
|
|
20241114,154200,110702470,2735,2730,2735,2730,511
|
|
20241114,154100,109307435,2735,2735,2735,2735,0
|
|
20241114,154000,109307435,2735,2735,2735,2735,0
|
|
20241114,153900,109307435,2735,2735,2735,2735,0
|
|
20241114,153800,109307435,2735,2735,2735,2735,0
|
|
20241114,153700,109307435,2735,2735,2735,2735,0
|
|
20241114,153600,109307435,2735,2735,2735,2735,13
|
|
20241114,153500,109271880,2735,2735,2735,2735,0
|
|
20241114,153400,109271880,2735,2735,2735,2735,0
|
|
20241114,153300,109271880,2735,2735,2735,2735,3
|
|
20241114,153200,109263675,2730,2730,2730,2730,0
|
|
20241114,153100,109263675,2730,2730,2730,2730,22
|
|
20241114,153000,109203615,2740,2740,2740,2740,0
|
|
20241114,152900,109203615,2740,2740,2740,2740,0
|
|
20241114,152800,109203615,2740,2740,2740,2740,0
|
|
20241114,152700,109203615,2740,2740,2740,2740,0
|
|
20241114,152600,109203615,2740,2740,2740,2740,0
|
|
20241114,152500,109203615,2740,2740,2740,2740,0
|
|
20241114,152400,109203615,2740,2740,2740,2740,0
|
|
20241114,152300,109203615,2740,2740,2740,2740,0
|
|
20241114,152200,109203615,2740,2740,2740,2740,0
|
|
20241114,152100,109203615,2740,2740,2740,2740,0
|
|
20241114,152000,109203615,2740,2735,2740,2735,2
|
|
20241114,151900,109198140,2730,2730,2730,2730,385
|
|
20241114,151800,108147090,2735,2735,2740,2725,586
|
|
20241114,151700,106548585,2740,2740,2740,2740,0
|
|
20241114,151600,106548585,2740,2740,2740,2740,0
|
|
20241114,151500,106548585,2740,2740,2740,2740,0
|
|
20241114,151400,106548585,2740,2740,2740,2740,0
|
|
20241114,151300,106548585,2740,2740,2740,2740,0
|
|
20241114,151200,106548585,2740,2740,2740,2740,0
|
|
20241114,151100,106548585,2740,2740,2740,2740,1
|
|
20241114,151000,106545845,2735,2735,2735,2730,8
|
|
20241114,150900,106523970,2740,2740,2740,2740,0
|
|
20241114,150800,106523970,2740,2740,2740,2740,0
|
|
20241114,150700,106523970,2740,2740,2740,2740,0
|
|
20241114,150600,106523970,2740,2740,2740,2740,0
|
|
20241114,150500,106523970,2740,2740,2740,2740,0
|
|
20241114,150400,106523970,2740,2740,2740,2740,1
|
|
20241114,150300,106521230,2735,2740,2740,2735,2188
|
|
20241114,150200,100526680,2745,2745,2745,2745,0
|
|
20241114,150100,100526680,2745,2745,2745,2745,0
|
|
20241114,150000,100526680,2745,2745,2745,2745,1
|
|
20241114,145900,100523935,2745,2745,2745,2745,0
|
|
20241114,145800,100523935,2745,2745,2745,2745,0
|
|
20241114,145700,100523935,2745,2745,2745,2745,0
|
|
20241114,145600,100523935,2745,2745,2745,2745,0
|
|
20241114,145500,100523935,2745,2745,2745,2745,0
|
|
20241114,145400,100523935,2745,2745,2745,2745,0
|
|
20241114,145300,100523935,2745,2745,2745,2745,0
|
|
20241114,145200,100523935,2745,2745,2745,2745,1
|
|
20241114,145100,100521190,2745,2745,2745,2745,0
|
|
20241114,145000,100521190,2745,2745,2745,2745,4
|
|
20241114,144900,100510210,2750,2750,2750,2750,0
|
|
20241114,144800,100510210,2750,2750,2750,2750,0
|
|
20241114,144700,100510210,2750,2745,2750,2745,2
|
|
20241114,144600,100504715,2745,2745,2745,2745,1
|
|
20241114,144500,100501970,2750,2750,2750,2750,0
|
|
20241114,144400,100501970,2750,2750,2750,2750,0
|
|
20241114,144300,100501970,2750,2750,2750,2750,0
|
|
20241114,144200,100501970,2750,2750,2750,2750,0
|
|
20241114,144100,100501970,2750,2750,2750,2750,0
|
|
20241114,144000,100501970,2750,2750,2750,2750,0
|
|
20241114,143900,100501970,2750,2745,2750,2745,53
|
|
20241114,143800,100356470,2750,2750,2750,2750,0
|
|
20241114,143700,100356470,2750,2750,2750,2750,0
|
|
20241114,143600,100356470,2750,2750,2750,2750,0
|
|
20241114,143500,100356470,2750,2750,2750,2750,6
|
|
20241114,143400,100339970,2745,2745,2745,2745,0
|
|
20241114,143300,100339970,2745,2745,2745,2745,0
|
|
20241114,143200,100339970,2745,2745,2745,2745,50
|
|
20241114,143100,100202720,2745,2745,2745,2745,0
|
|
20241114,143000,100202720,2745,2745,2745,2745,0
|
|
20241114,142900,100202720,2745,2745,2745,2745,6
|
|
20241114,142800,100186250,2745,2745,2745,2745,188
|
|
20241114,142700,99670190,2745,2745,2745,2745,0
|
|
20241114,142600,99670190,2745,2745,2745,2745,0
|
|
20241114,142500,99670190,2745,2745,2745,2745,0
|
|
20241114,142400,99670190,2745,2745,2745,2745,0
|
|
20241114,142300,99670190,2745,2745,2745,2745,0
|
|
20241114,142200,99670190,2745,2745,2745,2745,10
|
|
20241114,142100,99642740,2745,2745,2745,2745,0
|
|
20241114,142000,99642740,2745,2745,2745,2745,0
|
|
20241114,141900,99642740,2745,2745,2745,2745,250
|
|
20241114,141800,98956490,2745,2745,2745,2745,0
|
|
20241114,141700,98956490,2745,2745,2745,2745,1
|
|
20241114,141600,98953745,2740,2740,2740,2740,0
|
|
20241114,141500,98953745,2740,2740,2740,2740,0
|
|
20241114,141400,98953745,2740,2745,2745,2740,51
|
|
20241114,141300,98814000,2745,2740,2745,2740,3414
|
|
20241114,141200,89459635,2745,2745,2745,2745,0
|
|
20241114,141100,89459635,2745,2745,2745,2745,0
|
|
20241114,141000,89459635,2745,2745,2745,2745,0
|
|
20241114,140900,89459635,2745,2745,2745,2745,0
|
|
20241114,140800,89459635,2745,2745,2745,2745,0
|
|
20241114,140700,89459635,2745,2745,2745,2745,0
|
|
20241114,140600,89459635,2745,2745,2745,2745,0
|
|
20241114,140500,89459635,2745,2745,2745,2745,0
|
|
20241114,140400,89459635,2745,2745,2745,2745,0
|
|
20241114,140300,89459635,2745,2745,2745,2745,0
|
|
20241114,140200,89459635,2745,2745,2745,2745,0
|
|
20241114,140100,89459635,2745,2745,2745,2745,0
|
|
20241114,140000,89459635,2745,2745,2745,2745,0
|
|
20241114,135900,89459635,2745,2745,2745,2745,0
|
|
20241114,135800,89459635,2745,2745,2745,2745,0
|
|
20241114,135700,89459635,2745,2745,2745,2745,0
|
|
20241114,135600,89459635,2745,2745,2745,2745,0
|
|
20241114,135500,89459635,2745,2745,2745,2745,0
|
|
20241114,135400,89459635,2745,2745,2745,2745,0
|
|
20241114,135300,89459635,2745,2745,2745,2745,0
|
|
20241114,135200,89459635,2745,2745,2745,2745,3
|
|
20241114,135100,89451400,2745,2745,2745,2745,0
|
|
20241114,135000,89451400,2745,2745,2745,2745,0
|
|
20241114,134900,89451400,2745,2745,2745,2745,0
|
|
20241114,134800,89451400,2745,2745,2745,2745,0
|
|
20241114,134700,89451400,2745,2745,2745,2745,97
|
|
20241114,134600,89185135,2745,2745,2745,2745,0
|
|
20241114,134500,89185135,2745,2745,2745,2745,0
|
|
20241114,134400,89185135,2745,2745,2745,2745,0
|
|
20241114,134300,89185135,2745,2745,2745,2745,0
|
|
20241114,134200,89185135,2745,2745,2745,2745,0
|
|
20241114,134100,89185135,2745,2745,2745,2745,0
|
|
20241114,134000,89185135,2745,2745,2745,2745,0
|
|
20241114,133900,89185135,2745,2745,2745,2745,0
|
|
20241114,133800,89185135,2745,2745,2745,2745,1
|
|
20241114,133700,89182390,2740,2740,2740,2740,150
|
|
20241114,133600,88771390,2745,2745,2745,2745,0
|
|
20241114,133500,88771390,2745,2745,2745,2745,1
|
|
20241114,133400,88768645,2740,2740,2740,2740,99
|
|
20241114,133300,88497385,2745,2745,2745,2745,0
|
|
20241114,133200,88497385,2745,2745,2745,2745,0
|
|
20241114,133100,88497385,2745,2745,2745,2745,0
|
|
20241114,133000,88497385,2745,2745,2745,2745,1
|
|
20241114,132900,88494640,2745,2745,2745,2745,0
|
|
20241114,132800,88494640,2745,2745,2745,2745,1
|
|
20241114,132700,88491895,2740,2740,2740,2740,25
|
|
20241114,132600,88423395,2750,2745,2750,2745,52
|
|
20241114,132500,88280650,2750,2750,2750,2750,0
|
|
20241114,132400,88280650,2750,2750,2750,2750,0
|
|
20241114,132300,88280650,2750,2750,2750,2750,0
|
|
20241114,132200,88280650,2750,2750,2750,2750,0
|
|
20241114,132100,88280650,2750,2750,2750,2750,0
|
|
20241114,132000,88280650,2750,2750,2750,2750,0
|
|
20241114,131900,88280650,2750,2740,2750,2740,5
|
|
20241114,131800,88266915,2750,2730,2750,2730,262
|
|
20241114,131700,87551600,2750,2750,2750,2735,15
|
|
20241114,131600,87510440,2730,2730,2730,2730,561
|
|
20241114,131500,85978910,2735,2735,2735,2735,0
|
|
20241114,131400,85978910,2735,2735,2735,2735,1
|
|
20241114,131300,85976175,2730,2740,2740,2730,120
|
|
20241114,131200,85648025,2745,2745,2745,2745,5
|
|
20241114,131100,85634300,2750,2750,2750,2750,0
|
|
20241114,131000,85634300,2750,2750,2750,2750,0
|
|
20241114,130900,85634300,2750,2750,2750,2750,0
|
|
20241114,130800,85634300,2750,2750,2750,2750,0
|
|
20241114,130700,85634300,2750,2745,2750,2745,10
|
|
20241114,130600,85606815,2750,2750,2750,2750,0
|
|
20241114,130500,85606815,2750,2750,2750,2750,0
|
|
20241114,130400,85606815,2750,2750,2750,2750,0
|
|
20241114,130300,85606815,2750,2750,2750,2750,0
|
|
20241114,130200,85606815,2750,2750,2750,2750,0
|
|
20241114,130100,85606815,2750,2750,2750,2750,0
|
|
20241114,130000,85606815,2750,2750,2750,2750,0
|
|
20241114,125900,85606815,2750,2740,2750,2740,5
|
|
20241114,125800,85593085,2750,2750,2750,2750,0
|
|
20241114,125700,85593085,2750,2750,2750,2750,0
|
|
20241114,125600,85593085,2750,2750,2750,2750,1
|
|
20241114,125500,85590335,2750,2745,2750,2745,3
|
|
20241114,125400,85582090,2750,2745,2755,2745,11
|
|
20241114,125300,85551800,2755,2755,2755,2755,0
|
|
20241114,125200,85551800,2755,2740,2755,2740,6
|
|
20241114,125100,85535335,2740,2740,2740,2740,2
|
|
20241114,125000,85529855,2740,2740,2740,2740,0
|
|
20241114,124900,85529855,2740,2740,2740,2740,0
|
|
20241114,124800,85529855,2740,2740,2745,2740,11
|
|
20241114,124700,85499710,2740,2740,2740,2740,0
|
|
20241114,124600,85499710,2740,2740,2740,2740,0
|
|
20241114,124500,85499710,2740,2740,2740,2740,0
|
|
20241114,124400,85499710,2740,2740,2740,2740,0
|
|
20241114,124300,85499710,2740,2755,2765,2740,3502
|
|
20241114,124200,75865650,2760,2720,2760,2720,1000
|
|
20241114,124100,73118490,2720,2720,2720,2720,0
|
|
20241114,124000,73118490,2720,2720,2720,2720,0
|
|
20241114,123900,73118490,2720,2720,2720,2720,0
|
|
20241114,123800,73118490,2720,2720,2720,2720,0
|
|
20241114,123700,73118490,2720,2715,2720,2715,32
|
|
20241114,123600,73031455,2715,2725,2725,2705,1055
|
|
20241114,123500,70173815,2730,2730,2730,2730,0
|
|
20241114,123400,70173815,2730,2730,2730,2730,0
|
|
20241114,123300,70173815,2730,2730,2730,2730,0
|
|
20241114,123200,70173815,2730,2730,2730,2730,0
|
|
20241114,123100,70173815,2730,2730,2730,2730,0
|
|
20241114,123000,70173815,2730,2730,2730,2730,0
|
|
20241114,122900,70173815,2730,2730,2730,2730,0
|
|
20241114,122800,70173815,2730,2730,2730,2730,0
|
|
20241114,122700,70173815,2730,2730,2730,2730,0
|
|
20241114,122600,70173815,2730,2730,2730,2730,0
|
|
20241114,122500,70173815,2730,2730,2730,2730,0
|
|
20241114,122400,70173815,2730,2730,2730,2730,0
|
|
20241114,122300,70173815,2730,2730,2730,2730,0
|
|
20241114,122200,70173815,2730,2730,2730,2730,0
|
|
20241114,122100,70173815,2730,2730,2730,2730,0
|
|
20241114,122000,70173815,2730,2730,2730,2730,0
|
|
20241114,121900,70173815,2730,2730,2730,2730,0
|
|
20241114,121800,70173815,2730,2730,2730,2730,0
|
|
20241114,121700,70173815,2730,2730,2730,2730,0
|
|
20241114,121600,70173815,2730,2730,2730,2730,0
|
|
20241114,121500,70173815,2730,2730,2730,2730,0
|
|
20241114,121400,70173815,2730,2730,2730,2730,0
|
|
20241114,121300,70173815,2730,2730,2730,2730,0
|
|
20241114,121200,70173815,2730,2730,2730,2730,0
|
|
20241114,121100,70173815,2730,2730,2730,2730,0
|
|
20241114,121000,70173815,2730,2730,2730,2730,0
|
|
20241114,120900,70173815,2730,2730,2730,2730,0
|
|
20241114,120800,70173815,2730,2730,2730,2730,0
|
|
20241114,120700,70173815,2730,2730,2730,2730,1
|
|
20241114,120600,70171085,2725,2725,2725,2725,0
|
|
20241114,120500,70171085,2725,2725,2725,2725,0
|
|
20241114,120400,70171085,2725,2720,2725,2720,4
|
|
20241114,120300,70160190,2720,2720,2720,2720,2
|
|
20241114,120200,70154750,2725,2715,2725,2715,4
|
|
20241114,120100,70143860,2710,2710,2710,2710,0
|
|
20241114,120000,70143860,2710,2710,2710,2710,1
|
|
20241114,115900,70141150,2710,2710,2710,2710,0
|
|
20241114,115800,70141150,2710,2710,2710,2710,0
|
|
20241114,115700,70141150,2710,2710,2710,2710,0
|
|
20241114,115600,70141150,2710,2710,2710,2710,0
|
|
20241114,115500,70141150,2710,2710,2710,2710,0
|
|
20241114,115400,70141150,2710,2720,2720,2710,250
|
|
20241114,115300,69463600,2720,2720,2720,2720,5
|
|
20241114,115200,69450000,2720,2720,2720,2720,0
|
|
20241114,115100,69450000,2720,2715,2720,2715,8
|
|
20241114,115000,69428260,2715,2715,2715,2715,0
|
|
20241114,114900,69428260,2715,2715,2715,2715,70
|
|
20241114,114800,69238210,2715,2715,2715,2715,0
|
|
20241114,114700,69238210,2715,2715,2715,2715,100
|
|
20241114,114600,68966710,2715,2715,2715,2715,80
|
|
20241114,114500,68749510,2715,2715,2715,2715,0
|
|
20241114,114400,68749510,2715,2715,2715,2715,1
|
|
20241114,114300,68746795,2715,2715,2715,2715,1187
|
|
20241114,114200,65524090,2725,2725,2725,2725,0
|
|
20241114,114100,65524090,2725,2725,2725,2725,0
|
|
20241114,114000,65524090,2725,2725,2725,2725,0
|
|
20241114,113900,65524090,2725,2715,2725,2715,2
|
|
20241114,113800,65518650,2715,2710,2725,2710,8
|
|
20241114,113700,65496900,2710,2720,2725,2705,13170
|
|
20241114,113600,29802155,2720,2720,2720,2720,0
|
|
20241114,113500,29802155,2720,2720,2720,2720,2
|
|
20241114,113400,29796715,2730,2730,2730,2730,0
|
|
20241114,113300,29796715,2730,2730,2730,2730,0
|
|
20241114,113200,29796715,2730,2730,2730,2730,3
|
|
20241114,113100,29788525,2720,2725,2725,2720,4000
|
|
20241114,113000,18908520,2730,2730,2730,2730,0
|
|
20241114,112900,18908520,2730,2730,2730,2730,2
|
|
20241114,112800,18903060,2735,2725,2735,2725,2
|
|
20241114,112700,18897600,2725,2725,2725,2725,212
|
|
20241114,112600,18319900,2735,2730,2735,2730,12
|
|
20241114,112500,18287090,2735,2725,2735,2725,301
|
|
20241114,112400,17466855,2730,2730,2730,2730,0
|
|
20241114,112300,17466855,2730,2725,2730,2725,8
|
|
20241114,112200,17445050,2735,2735,2735,2735,0
|
|
20241114,112100,17445050,2735,2735,2735,2735,0
|
|
20241114,112000,17445050,2735,2735,2735,2735,0
|
|
20241114,111900,17445050,2735,2730,2735,2730,13
|
|
20241114,111800,17409555,2735,2730,2735,2730,2
|
|
20241114,111700,17404090,2735,2735,2735,2735,0
|
|
20241114,111600,17404090,2735,2735,2735,2735,0
|
|
20241114,111500,17404090,2735,2730,2735,2730,201
|
|
20241114,111400,16854640,2730,2730,2730,2730,0
|
|
20241114,111300,16854640,2730,2730,2730,2730,0
|
|
20241114,111200,16854640,2730,2730,2730,2730,0
|
|
20241114,111100,16854640,2730,2730,2730,2730,0
|
|
20241114,111000,16854640,2730,2725,2730,2725,74
|
|
20241114,110900,16652835,2730,2730,2730,2730,31
|
|
20241114,110800,16568205,2730,2730,2730,2730,0
|
|
20241114,110700,16568205,2730,2730,2730,2730,0
|
|
20241114,110600,16568205,2730,2730,2730,2730,0
|
|
20241114,110500,16568205,2730,2730,2730,2730,0
|
|
20241114,110400,16568205,2730,2730,2730,2730,0
|
|
20241114,110300,16568205,2730,2730,2730,2730,0
|
|
20241114,110200,16568205,2730,2730,2730,2730,2
|
|
20241114,110100,16562745,2730,2730,2730,2730,0
|
|
20241114,110000,16562745,2730,2725,2730,2725,2
|
|
20241114,105900,16557290,2730,2725,2730,2725,22
|
|
20241114,105800,16497330,2720,2720,2720,2720,811
|
|
20241114,105700,14291410,2725,2730,2730,2725,385
|
|
20241114,105600,13242260,2730,2730,2730,2730,101
|
|
20241114,105500,12966530,2730,2730,2730,2730,0
|
|
20241114,105400,12966530,2730,2730,2730,2730,0
|
|
20241114,105300,12966530,2730,2730,2730,2730,0
|
|
20241114,105200,12966530,2730,2730,2730,2730,0
|
|
20241114,105100,12966530,2730,2730,2730,2730,0
|
|
20241114,105000,12966530,2730,2730,2730,2730,39
|
|
20241114,104900,12860060,2725,2725,2725,2725,51
|
|
20241114,104800,12721085,2730,2730,2730,2730,1
|
|
20241114,104700,12718355,2735,2730,2735,2730,102
|
|
20241114,104600,12439390,2725,2720,2735,2720,32
|
|
20241114,104500,12351920,2720,2740,2740,2720,1489
|
|
20241114,104400,8299855,2735,2735,2740,2735,24
|
|
20241114,104300,8234145,2740,2735,2740,2730,23
|
|
20241114,104200,8171320,2740,2735,2740,2735,2
|
|
20241114,104100,8165845,2730,2730,2730,2730,4
|
|
20241114,104000,8154925,2735,2735,2735,2735,1
|
|
20241114,103900,8152190,2745,2745,2745,2745,0
|
|
20241114,103800,8152190,2745,2745,2745,2745,0
|
|
20241114,103700,8152190,2745,2735,2745,2735,4
|
|
20241114,103600,8141230,2745,2735,2745,2735,5
|
|
20241114,103500,8127535,2745,2735,2745,2735,4
|
|
20241114,103400,8116565,2745,2730,2745,2730,26
|
|
20241114,103300,8045570,2735,2735,2735,2735,1
|
|
20241114,103200,8042835,2740,2740,2740,2740,0
|
|
20241114,103100,8042835,2740,2740,2740,2740,1
|
|
20241114,103000,8040095,2745,2745,2745,2745,0
|
|
20241114,102900,8040095,2745,2745,2745,2745,0
|
|
20241114,102800,8040095,2745,2735,2745,2730,92
|
|
20241114,102700,7788910,2745,2745,2745,2745,29
|
|
20241114,102600,7709305,2745,2735,2745,2735,2
|
|
20241114,102500,7703825,2735,2745,2745,2735,4
|
|
20241114,102400,7692855,2730,2745,2745,2715,1835
|
|
20241114,102300,2694420,2750,2750,2750,2750,0
|
|
20241114,102200,2694420,2750,2750,2750,2750,0
|
|
20241114,102100,2694420,2750,2750,2750,2750,0
|
|
20241114,102000,2694420,2750,2750,2750,2750,0
|
|
20241114,101900,2694420,2750,2750,2750,2750,0
|
|
20241114,101800,2694420,2750,2750,2750,2750,0
|
|
20241114,101700,2694420,2750,2750,2750,2750,0
|
|
20241114,101600,2694420,2750,2750,2750,2750,0
|
|
20241114,101500,2694420,2750,2750,2750,2750,2
|
|
20241114,101400,2688920,2750,2745,2750,2745,142
|
|
20241114,101300,2299125,2745,2745,2745,2745,100
|
|
20241114,101200,2024625,2745,2745,2745,2745,118
|
|
20241114,101100,1700715,2745,2745,2745,2745,0
|
|
20241114,101000,1700715,2745,2745,2745,2745,0
|
|
20241114,100900,1700715,2745,2745,2745,2745,0
|
|
20241114,100800,1700715,2745,2745,2745,2745,0
|
|
20241114,100700,1700715,2745,2745,2745,2745,0
|
|
20241114,100600,1700715,2745,2745,2745,2745,105
|
|
20241114,100500,1412490,2745,2745,2745,2745,5
|
|
20241114,100400,1398765,2745,2745,2745,2745,0
|
|
20241114,100300,1398765,2745,2745,2745,2745,0
|
|
20241114,100200,1398765,2745,2745,2745,2745,1
|
|
20241114,100100,1396020,2750,2750,2750,2750,3
|
|
20241114,100000,1387770,2770,2770,2770,2770,501
|