623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,192000,251592540,2790,2790,2790,2790,767
|
|
20241118,191900,251592540,2790,2790,2790,2790,0
|
|
20241118,191800,251592540,2790,2790,2790,2790,0
|
|
20241118,191700,251592540,2790,2790,2790,2790,0
|
|
20241118,191600,251592540,2790,2790,2790,2790,0
|
|
20241118,191500,251592540,2790,2790,2790,2790,0
|
|
20241118,191400,251592540,2790,2790,2790,2790,0
|
|
20241118,191300,251592540,2790,2790,2790,2790,0
|
|
20241118,191200,251592540,2790,2790,2790,2790,0
|
|
20241118,191100,251592540,2790,2790,2790,2790,0
|
|
20241118,191000,251592540,2790,2790,2790,2790,0
|
|
20241118,190900,251592540,2790,2790,2790,2790,0
|
|
20241118,190800,251592540,2790,2790,2790,2790,0
|
|
20241118,190700,251592540,2790,2790,2790,2790,0
|
|
20241118,190600,251592540,2790,2790,2790,2790,0
|
|
20241118,190500,251592540,2790,2790,2790,2790,0
|
|
20241118,190400,251592540,2790,2790,2790,2790,0
|
|
20241118,190300,251592540,2790,2790,2790,2790,0
|
|
20241118,190200,251592540,2790,2790,2790,2790,0
|
|
20241118,190100,251592540,2790,2790,2790,2790,0
|
|
20241118,190000,251592540,2790,2790,2790,2790,0
|
|
20241118,185900,251592540,2790,2790,2790,2790,0
|
|
20241118,185800,251592540,2790,2790,2790,2790,0
|
|
20241118,185700,251592540,2790,2790,2790,2790,0
|
|
20241118,185600,251592540,2790,2790,2790,2790,0
|
|
20241118,185500,251592540,2790,2790,2790,2790,0
|
|
20241118,185400,251592540,2790,2790,2790,2790,0
|
|
20241118,185300,251592540,2790,2790,2790,2790,0
|
|
20241118,185200,251592540,2790,2790,2790,2790,0
|
|
20241118,185100,251592540,2790,2790,2790,2790,0
|
|
20241118,185000,251592540,2790,2790,2790,2790,767
|
|
20241118,184900,251592540,2790,2790,2790,2790,0
|
|
20241118,184800,251592540,2790,2790,2790,2790,0
|
|
20241118,184700,251592540,2790,2790,2790,2790,0
|
|
20241118,184600,251592540,2790,2790,2790,2790,0
|
|
20241118,184500,251592540,2790,2790,2790,2790,0
|
|
20241118,184400,251592540,2790,2790,2790,2790,0
|
|
20241118,184300,251592540,2790,2790,2790,2790,0
|
|
20241118,184200,251592540,2790,2790,2790,2790,0
|
|
20241118,184100,251592540,2790,2790,2790,2790,0
|
|
20241118,184000,251592540,2790,2790,2790,2790,0
|
|
20241118,183900,251592540,2790,2790,2790,2790,0
|
|
20241118,183800,251592540,2790,2790,2790,2790,0
|
|
20241118,183700,251592540,2790,2790,2790,2790,0
|
|
20241118,183600,251592540,2790,2790,2790,2790,0
|
|
20241118,183500,251592540,2790,2790,2790,2790,0
|
|
20241118,183400,251592540,2790,2790,2790,2790,0
|
|
20241118,183300,251592540,2790,2790,2790,2790,0
|
|
20241118,183200,251592540,2790,2790,2790,2790,0
|
|
20241118,183100,251592540,2790,2790,2790,2790,0
|
|
20241118,183000,251592540,2790,2790,2790,2790,0
|
|
20241118,182900,251592540,2790,2790,2790,2790,0
|
|
20241118,182800,251592540,2790,2790,2790,2790,0
|
|
20241118,182700,251592540,2790,2790,2790,2790,0
|
|
20241118,182600,251592540,2790,2790,2790,2790,0
|
|
20241118,182500,251592540,2790,2790,2790,2790,0
|
|
20241118,182400,251592540,2790,2790,2790,2790,0
|
|
20241118,182300,251592540,2790,2790,2790,2790,0
|
|
20241118,182200,251592540,2790,2790,2790,2790,0
|
|
20241118,182100,251592540,2790,2790,2790,2790,0
|
|
20241118,182000,251592540,2790,2790,2790,2790,767
|
|
20241118,181900,251592540,2790,2790,2790,2790,0
|
|
20241118,181800,251592540,2790,2790,2790,2790,0
|
|
20241118,181700,251592540,2790,2790,2790,2790,0
|
|
20241118,181600,251592540,2790,2790,2790,2790,0
|
|
20241118,181500,251592540,2790,2790,2790,2790,0
|
|
20241118,181400,251592540,2790,2790,2790,2790,0
|
|
20241118,181300,251592540,2790,2790,2790,2790,0
|
|
20241118,181200,251592540,2790,2790,2790,2790,0
|
|
20241118,181100,251592540,2790,2790,2790,2790,0
|
|
20241118,181000,251592540,2790,2790,2790,2790,0
|
|
20241118,180900,251592540,2790,2790,2790,2790,0
|
|
20241118,180800,251592540,2790,2790,2790,2790,0
|
|
20241118,180700,251592540,2790,2790,2790,2790,0
|
|
20241118,180600,251592540,2790,2790,2790,2790,0
|
|
20241118,180500,251592540,2790,2790,2790,2790,0
|
|
20241118,180400,251592540,2790,2790,2790,2790,0
|
|
20241118,180300,251592540,2790,2790,2790,2790,0
|
|
20241118,180200,251592540,2790,2790,2790,2790,0
|
|
20241118,180100,251592540,2790,2790,2790,2790,0
|
|
20241118,180000,251592540,2790,2790,2790,2790,0
|
|
20241118,175900,251592540,2790,2790,2790,2790,0
|
|
20241118,175800,251592540,2790,2790,2790,2790,0
|
|
20241118,175700,251592540,2790,2790,2790,2790,0
|
|
20241118,175600,251592540,2790,2790,2790,2790,0
|
|
20241118,175500,251592540,2790,2790,2790,2790,0
|
|
20241118,175400,251592540,2790,2790,2790,2790,0
|
|
20241118,175300,251592540,2790,2790,2790,2790,0
|
|
20241118,175200,251592540,2790,2790,2790,2790,0
|
|
20241118,175100,251592540,2790,2790,2790,2790,0
|
|
20241118,175000,251592540,2790,2790,2790,2790,767
|
|
20241118,174900,251592540,2790,2790,2790,2790,0
|
|
20241118,174800,251592540,2790,2790,2790,2790,0
|
|
20241118,174700,251592540,2790,2790,2790,2790,0
|
|
20241118,174600,251592540,2790,2790,2790,2790,0
|
|
20241118,174500,251592540,2790,2790,2790,2790,0
|
|
20241118,174400,251592540,2790,2790,2790,2790,0
|
|
20241118,174300,251592540,2790,2790,2790,2790,0
|
|
20241118,174200,251592540,2790,2790,2790,2790,0
|
|
20241118,174100,251592540,2790,2790,2790,2790,0
|
|
20241118,174000,251592540,2790,2790,2790,2790,0
|
|
20241118,173900,251592540,2790,2790,2790,2790,0
|
|
20241118,173800,251592540,2790,2790,2790,2790,0
|
|
20241118,173700,251592540,2790,2790,2790,2790,0
|
|
20241118,173600,251592540,2790,2790,2790,2790,0
|
|
20241118,173500,251592540,2790,2790,2790,2790,0
|
|
20241118,173400,251592540,2790,2790,2790,2790,0
|
|
20241118,173300,251592540,2790,2790,2790,2790,0
|
|
20241118,173200,251592540,2790,2790,2790,2790,0
|
|
20241118,173100,251592540,2790,2790,2790,2790,0
|
|
20241118,173000,251592540,2790,2790,2790,2790,0
|
|
20241118,172900,251592540,2790,2790,2790,2790,0
|
|
20241118,172800,251592540,2790,2790,2790,2790,0
|
|
20241118,172700,251592540,2790,2790,2790,2790,0
|
|
20241118,172600,251592540,2790,2790,2790,2790,0
|
|
20241118,172500,251592540,2790,2790,2790,2790,0
|
|
20241118,172400,251592540,2790,2790,2790,2790,0
|
|
20241118,172300,251592540,2790,2790,2790,2790,0
|
|
20241118,172200,251592540,2790,2790,2790,2790,0
|
|
20241118,172100,251592540,2790,2790,2790,2790,0
|
|
20241118,172000,251592540,2790,2790,2790,2790,767
|
|
20241118,171900,251592540,2790,2790,2790,2790,0
|
|
20241118,171800,251592540,2790,2790,2790,2790,0
|
|
20241118,171700,251592540,2790,2790,2790,2790,0
|
|
20241118,171600,251592540,2790,2790,2790,2790,0
|
|
20241118,171500,251592540,2790,2790,2790,2790,0
|
|
20241118,171400,251592540,2790,2790,2790,2790,0
|
|
20241118,171300,251592540,2790,2790,2790,2790,0
|
|
20241118,171200,251592540,2790,2790,2790,2790,0
|
|
20241118,171100,251592540,2790,2790,2790,2790,0
|
|
20241118,171000,251592540,2790,2790,2790,2790,0
|
|
20241118,170900,251592540,2790,2790,2790,2790,0
|
|
20241118,170800,251592540,2790,2790,2790,2790,0
|
|
20241118,170700,251592540,2790,2790,2790,2790,0
|
|
20241118,170600,251592540,2790,2790,2790,2790,0
|
|
20241118,170500,251592540,2790,2790,2790,2790,0
|
|
20241118,170400,251592540,2790,2790,2790,2790,0
|
|
20241118,170300,251592540,2790,2790,2790,2790,0
|
|
20241118,170200,251592540,2790,2790,2790,2790,0
|
|
20241118,170100,251592540,2790,2790,2790,2790,0
|
|
20241118,170000,251592540,2790,2790,2790,2790,0
|
|
20241118,165900,251592540,2790,2790,2790,2790,0
|
|
20241118,165800,251592540,2790,2790,2790,2790,0
|
|
20241118,165700,251592540,2790,2790,2790,2790,0
|
|
20241118,165600,251592540,2790,2790,2790,2790,0
|
|
20241118,165500,251592540,2790,2790,2790,2790,0
|
|
20241118,165400,251592540,2790,2790,2790,2790,0
|
|
20241118,165300,251592540,2790,2790,2790,2790,0
|
|
20241118,165200,251592540,2790,2790,2790,2790,0
|
|
20241118,165100,251592540,2790,2790,2790,2790,0
|
|
20241118,165000,251592540,2790,2790,2790,2790,767
|
|
20241118,164900,251592540,2790,2790,2790,2790,0
|
|
20241118,164800,251592540,2790,2790,2790,2790,0
|
|
20241118,164700,251592540,2790,2790,2790,2790,0
|
|
20241118,164600,251592540,2790,2790,2790,2790,0
|
|
20241118,164500,251592540,2790,2790,2790,2790,0
|
|
20241118,164400,251592540,2790,2790,2790,2790,0
|
|
20241118,164300,251592540,2790,2790,2790,2790,0
|
|
20241118,164200,251592540,2790,2790,2790,2790,0
|
|
20241118,164100,251592540,2790,2790,2790,2790,0
|
|
20241118,164000,251592540,2790,2790,2790,2790,0
|
|
20241118,163900,251592540,2790,2790,2790,2790,0
|
|
20241118,163800,251592540,2790,2790,2790,2790,0
|
|
20241118,163700,251592540,2790,2790,2790,2790,0
|
|
20241118,163600,251592540,2790,2790,2790,2790,0
|
|
20241118,163500,251592540,2790,2790,2790,2790,0
|
|
20241118,163400,251592540,2790,2790,2790,2790,0
|
|
20241118,163300,251592540,2790,2790,2790,2790,0
|
|
20241118,163200,251592540,2790,2790,2790,2790,0
|
|
20241118,163100,251592540,2790,2790,2790,2790,0
|
|
20241118,163000,251592540,2790,2790,2790,2790,0
|
|
20241118,162900,251592540,2790,2790,2790,2790,0
|
|
20241118,162800,251592540,2790,2790,2790,2790,0
|
|
20241118,162700,251592540,2790,2790,2790,2790,0
|
|
20241118,162600,251592540,2790,2790,2790,2790,0
|
|
20241118,162500,251592540,2790,2790,2790,2790,0
|
|
20241118,162400,251592540,2790,2790,2790,2790,0
|
|
20241118,162300,251592540,2790,2790,2790,2790,0
|
|
20241118,162200,251592540,2790,2790,2790,2790,0
|
|
20241118,162100,251592540,2790,2790,2790,2790,0
|
|
20241118,162000,251592540,2790,2790,2790,2790,767
|
|
20241118,161900,251592540,2790,2790,2790,2790,0
|
|
20241118,161800,251592540,2790,2790,2790,2790,0
|
|
20241118,161700,251592540,2790,2790,2790,2790,0
|
|
20241118,161600,251592540,2790,2790,2790,2790,0
|
|
20241118,161500,251592540,2790,2790,2790,2790,0
|
|
20241118,161400,251592540,2790,2790,2790,2790,0
|
|
20241118,161300,251592540,2790,2790,2790,2790,0
|
|
20241118,161200,251592540,2790,2790,2790,2790,0
|
|
20241118,161100,251592540,2790,2790,2790,2790,0
|
|
20241118,161000,251592540,2790,2790,2790,2790,0
|
|
20241118,160900,251592540,2790,2790,2790,2790,0
|
|
20241118,160800,251592540,2790,2790,2790,2790,0
|
|
20241118,160700,251592540,2790,2790,2790,2790,0
|
|
20241118,160600,251592540,2790,2790,2790,2790,0
|
|
20241118,160500,251592540,2790,2790,2790,2790,0
|
|
20241118,160400,251592540,2790,2790,2790,2790,0
|
|
20241118,160300,251592540,2790,2790,2790,2790,0
|
|
20241118,160200,251592540,2790,2790,2790,2790,0
|
|
20241118,160100,251592540,2790,2790,2790,2790,0
|
|
20241118,160000,251592540,2790,2790,2790,2790,0
|
|
20241118,155900,251592540,2790,2790,2790,2790,0
|
|
20241118,155800,251592540,2790,2790,2790,2790,0
|
|
20241118,155700,251592540,2790,2790,2790,2790,0
|
|
20241118,155600,251592540,2790,2790,2790,2790,0
|
|
20241118,155500,251592540,2790,2790,2790,2790,0
|
|
20241118,155400,251592540,2790,2790,2790,2790,0
|
|
20241118,155300,251592540,2790,2790,2790,2790,0
|
|
20241118,155200,251592540,2790,2790,2790,2790,0
|
|
20241118,155100,251592540,2790,2790,2790,2790,0
|
|
20241118,155000,251592540,2790,2790,2790,2790,767
|
|
20241118,154900,251592540,2790,2790,2790,2790,0
|
|
20241118,154800,251592540,2790,2790,2790,2790,0
|
|
20241118,154700,251592540,2790,2790,2790,2790,0
|
|
20241118,154600,251592540,2790,2790,2790,2790,0
|
|
20241118,154500,251592540,2790,2790,2790,2790,0
|
|
20241118,154400,251592540,2790,2790,2790,2790,0
|
|
20241118,154300,251592540,2790,2790,2790,2790,0
|
|
20241118,154200,251592540,2790,2790,2790,2790,0
|
|
20241118,154100,251592540,2790,2790,2790,2790,0
|
|
20241118,154000,251592540,2790,2790,2790,2790,0
|
|
20241118,153900,251592540,2790,2790,2790,2790,0
|
|
20241118,153800,251592540,2790,2790,2790,2790,0
|
|
20241118,153700,251592540,2790,2790,2790,2790,0
|
|
20241118,153600,251592540,2790,2790,2790,2790,0
|
|
20241118,153500,251592540,2790,2790,2790,2790,0
|
|
20241118,153400,251592540,2790,2790,2790,2790,0
|
|
20241118,153300,251592540,2790,2790,2790,2790,0
|
|
20241118,153200,251592540,2790,2790,2790,2790,0
|
|
20241118,153100,251592540,2790,2790,2790,2790,0
|
|
20241118,153000,251592540,2790,2790,2790,2790,767
|
|
20241118,152900,249452610,2805,2805,2805,2805,0
|
|
20241118,152800,249452610,2805,2805,2805,2805,0
|
|
20241118,152700,249452610,2805,2805,2805,2805,0
|
|
20241118,152600,249452610,2805,2805,2805,2805,0
|
|
20241118,152500,249452610,2805,2805,2805,2805,0
|
|
20241118,152400,249452610,2805,2805,2805,2805,0
|
|
20241118,152300,249452610,2805,2805,2805,2805,0
|
|
20241118,152200,249452610,2805,2805,2805,2805,0
|
|
20241118,152100,249452610,2805,2805,2805,2805,0
|
|
20241118,152000,249452610,2805,2805,2805,2805,0
|
|
20241118,151900,249452610,2805,2805,2805,2805,0
|
|
20241118,151800,249452610,2805,2805,2805,2805,0
|
|
20241118,151700,249452610,2805,2800,2805,2800,51
|
|
20241118,151600,249309805,2795,2795,2800,2780,2588
|
|
20241118,151500,242111660,2810,2810,2810,2810,0
|
|
20241118,151400,242111660,2810,2810,2810,2810,0
|
|
20241118,151300,242111660,2810,2810,2810,2810,0
|
|
20241118,151200,242111660,2810,2810,2810,2810,0
|
|
20241118,151100,242111660,2810,2810,2810,2810,0
|
|
20241118,151000,242111660,2810,2800,2810,2800,2
|
|
20241118,150900,242106050,2810,2810,2810,2810,0
|
|
20241118,150800,242106050,2810,2810,2810,2810,6
|
|
20241118,150700,242089190,2805,2790,2805,2785,1108
|
|
20241118,150600,239003255,2790,2800,2800,2790,780
|
|
20241118,150500,236824635,2810,2810,2810,2810,0
|
|
20241118,150400,236824635,2810,2810,2810,2810,0
|
|
20241118,150300,236824635,2810,2805,2810,2805,2
|
|
20241118,150200,236819020,2810,2795,2810,2795,701
|
|
20241118,150100,234859710,2805,2805,2805,2805,0
|
|
20241118,150000,234859710,2805,2805,2805,2805,0
|
|
20241118,145900,234859710,2805,2805,2805,2805,0
|
|
20241118,145800,234859710,2805,2805,2805,2805,0
|
|
20241118,145700,234859710,2805,2805,2805,2805,221
|
|
20241118,145600,234239805,2805,2805,2805,2805,2671
|
|
20241118,145500,226747650,2805,2805,2805,2805,0
|
|
20241118,145400,226747650,2805,2805,2805,2805,0
|
|
20241118,145300,226747650,2805,2805,2805,2805,0
|
|
20241118,145200,226747650,2805,2805,2805,2805,0
|
|
20241118,145100,226747650,2805,2805,2805,2805,0
|
|
20241118,145000,226747650,2805,2805,2805,2805,1
|
|
20241118,144900,226744845,2800,2800,2800,2800,0
|
|
20241118,144800,226744845,2800,2800,2800,2800,0
|
|
20241118,144700,226744845,2800,2800,2805,2800,416
|
|
20241118,144600,225578015,2800,2795,2805,2795,15
|
|
20241118,144500,225536000,2805,2795,2805,2790,27
|
|
20241118,144400,225460435,2805,2795,2805,2785,226
|
|
20241118,144300,224829825,2805,2800,2805,2795,15
|
|
20241118,144200,224787830,2805,2805,2805,2800,8
|
|
20241118,144100,224765405,2795,2795,2805,2795,18
|
|
20241118,144000,224715015,2795,2795,2805,2795,20
|
|
20241118,143900,224659020,2800,2795,2805,2795,32
|
|
20241118,143800,224569340,2805,2805,2805,2790,21
|
|
20241118,143700,224510530,2795,2795,2805,2785,784
|
|
20241118,143600,222325590,2805,2800,2805,2785,580
|
|
20241118,143500,220707975,2805,2805,2805,2805,0
|
|
20241118,143400,220707975,2805,2805,2805,2805,728
|
|
20241118,143300,218665935,2805,2805,2805,2805,0
|
|
20241118,143200,218665935,2805,2805,2805,2805,0
|
|
20241118,143100,218665935,2805,2805,2805,2805,0
|
|
20241118,143000,218665935,2805,2805,2805,2805,0
|
|
20241118,142900,218665935,2805,2805,2805,2805,0
|
|
20241118,142800,218665935,2805,2805,2805,2805,0
|
|
20241118,142700,218665935,2805,2805,2805,2805,0
|
|
20241118,142600,218665935,2805,2805,2805,2805,0
|
|
20241118,142500,218665935,2805,2805,2805,2805,1
|
|
20241118,142400,218663130,2790,2790,2790,2790,0
|
|
20241118,142300,218663130,2790,2805,2805,2790,26
|
|
20241118,142200,218590410,2790,2805,2805,2790,66
|
|
20241118,142100,218406100,2790,2790,2805,2790,56
|
|
20241118,142000,218249495,2800,2805,2805,2790,36
|
|
20241118,141900,218148810,2790,2795,2805,2785,225
|
|
20241118,141800,217521825,2800,2800,2800,2800,0
|
|
20241118,141700,217521825,2800,2800,2800,2800,2
|
|
20241118,141600,217516225,2805,2785,2805,2785,806
|
|
20241118,141500,215271430,2795,2795,2805,2790,22
|
|
20241118,141400,215209860,2805,2805,2805,2785,1016
|
|
20241118,141300,212369815,2800,2800,2800,2800,386
|
|
20241118,141200,211289015,2805,2805,2805,2805,0
|
|
20241118,141100,211289015,2805,2805,2805,2805,0
|
|
20241118,141000,211289015,2805,2805,2805,2805,0
|
|
20241118,140900,211289015,2805,2805,2805,2805,307
|
|
20241118,140800,210427880,2805,2805,2805,2805,0
|
|
20241118,140700,210427880,2805,2805,2805,2805,0
|
|
20241118,140600,210427880,2805,2805,2805,2805,0
|
|
20241118,140500,210427880,2805,2805,2805,2805,0
|
|
20241118,140400,210427880,2805,2805,2805,2805,0
|
|
20241118,140300,210427880,2805,2800,2805,2800,2001
|
|
20241118,140200,204825075,2805,2805,2805,2805,1
|
|
20241118,140100,204822270,2800,2800,2800,2800,0
|
|
20241118,140000,204822270,2800,2800,2800,2800,0
|
|
20241118,135900,204822270,2800,2800,2800,2800,2
|
|
20241118,135800,204816670,2800,2800,2800,2800,0
|
|
20241118,135700,204816670,2800,2800,2800,2800,0
|
|
20241118,135600,204816670,2800,2800,2800,2800,0
|
|
20241118,135500,204816670,2800,2800,2800,2800,0
|
|
20241118,135400,204816670,2800,2800,2800,2800,0
|
|
20241118,135300,204816670,2800,2800,2805,2800,6
|
|
20241118,135200,204799855,2805,2805,2805,2805,0
|
|
20241118,135100,204799855,2805,2795,2805,2790,26
|
|
20241118,135000,204727080,2805,2800,2805,2790,32
|
|
20241118,134900,204637520,2795,2800,2805,2790,3002
|
|
20241118,134800,196257535,2805,2805,2805,2805,1
|
|
20241118,134700,196254730,2800,2800,2800,2800,0
|
|
20241118,134600,196254730,2800,2800,2800,2800,10
|
|
20241118,134500,196226730,2805,2805,2805,2805,0
|
|
20241118,134400,196226730,2805,2805,2805,2805,4
|
|
20241118,134300,196215510,2805,2805,2805,2805,0
|
|
20241118,134200,196215510,2805,2805,2805,2805,0
|
|
20241118,134100,196215510,2805,2805,2805,2805,0
|
|
20241118,134000,196215510,2805,2805,2805,2805,0
|
|
20241118,133900,196215510,2805,2805,2805,2805,0
|
|
20241118,133800,196215510,2805,2805,2805,2805,720
|
|
20241118,133700,194195910,2805,2805,2805,2805,0
|
|
20241118,133600,194195910,2805,2805,2805,2805,0
|
|
20241118,133500,194195910,2805,2805,2805,2805,0
|
|
20241118,133400,194195910,2805,2805,2805,2805,0
|
|
20241118,133300,194195910,2805,2805,2805,2805,0
|
|
20241118,133200,194195910,2805,2805,2805,2805,0
|
|
20241118,133100,194195910,2805,2805,2805,2805,0
|
|
20241118,133000,194195910,2805,2805,2805,2805,0
|
|
20241118,132900,194195910,2805,2805,2805,2800,11
|
|
20241118,132800,194165080,2800,2800,2800,2800,73
|
|
20241118,132700,193960680,2800,2800,2800,2800,0
|
|
20241118,132600,193960680,2800,2805,2805,2800,71
|
|
20241118,132500,193761875,2815,2815,2815,2815,0
|
|
20241118,132400,193761875,2815,2815,2815,2815,0
|
|
20241118,132300,193761875,2815,2815,2815,2815,0
|
|
20241118,132200,193761875,2815,2815,2815,2815,0
|
|
20241118,132100,193761875,2815,2815,2815,2815,0
|
|
20241118,132000,193761875,2815,2805,2815,2805,4
|
|
20241118,131900,193750625,2810,2810,2810,2810,0
|
|
20241118,131800,193750625,2810,2810,2810,2810,0
|
|
20241118,131700,193750625,2810,2810,2810,2810,0
|
|
20241118,131600,193750625,2810,2810,2810,2810,0
|
|
20241118,131500,193750625,2810,2810,2810,2800,165
|
|
20241118,131400,193288140,2815,2815,2815,2815,0
|
|
20241118,131300,193288140,2815,2815,2815,2815,0
|
|
20241118,131200,193288140,2815,2815,2815,2815,0
|
|
20241118,131100,193288140,2815,2815,2815,2815,0
|
|
20241118,131000,193288140,2815,2815,2815,2815,0
|
|
20241118,130900,193288140,2815,2815,2815,2815,0
|
|
20241118,130800,193288140,2815,2815,2815,2815,0
|
|
20241118,130700,193288140,2815,2815,2815,2815,0
|
|
20241118,130600,193288140,2815,2815,2815,2815,1
|
|
20241118,130500,193285325,2810,2810,2810,2805,16
|
|
20241118,130400,193240435,2815,2815,2815,2815,15
|
|
20241118,130300,193198210,2815,2815,2815,2815,0
|
|
20241118,130200,193198210,2815,2815,2815,2815,0
|
|
20241118,130100,193198210,2815,2825,2825,2815,1921
|
|
20241118,130000,187788700,2825,2825,2825,2825,511
|
|
20241118,125900,186345125,2835,2825,2835,2825,830
|
|
20241118,125800,183994675,2825,2830,2830,2825,2002
|
|
20241118,125700,178334020,2835,2835,2835,2835,0
|
|
20241118,125600,178334020,2835,2835,2835,2835,0
|
|
20241118,125500,178334020,2835,2835,2835,2835,0
|
|
20241118,125400,178334020,2835,2835,2835,2835,1
|
|
20241118,125300,178331185,2815,2815,2815,2815,0
|
|
20241118,125200,178331185,2815,2835,2835,2815,12
|
|
20241118,125100,178297340,2815,2810,2835,2810,1810
|
|
20241118,125000,173179975,2820,2820,2820,2820,2
|
|
20241118,124900,173174335,2820,2820,2820,2820,0
|
|
20241118,124800,173174335,2820,2815,2820,2810,151
|
|
20241118,124700,172748530,2820,2810,2820,2810,300
|
|
20241118,124600,171902550,2820,2810,2820,2810,1302
|
|
20241118,124500,168239575,2810,2810,2810,2810,0
|
|
20241118,124400,168239575,2810,2810,2810,2810,0
|
|
20241118,124300,168239575,2810,2810,2810,2810,0
|
|
20241118,124200,168239575,2810,2810,2810,2810,0
|
|
20241118,124100,168239575,2810,2810,2810,2810,0
|
|
20241118,124000,168239575,2810,2810,2810,2810,0
|
|
20241118,123900,168239575,2810,2810,2810,2810,0
|
|
20241118,123800,168239575,2810,2810,2810,2810,0
|
|
20241118,123700,168239575,2810,2805,2810,2805,506
|
|
20241118,123600,166817735,2810,2795,2810,2795,6
|
|
20241118,123500,166800920,2795,2800,2800,2795,2000
|
|
20241118,123400,161210905,2810,2810,2810,2810,0
|
|
20241118,123300,161210905,2810,2810,2810,2810,0
|
|
20241118,123200,161210905,2810,2810,2810,2810,0
|
|
20241118,123100,161210905,2810,2810,2810,2810,0
|
|
20241118,123000,161210905,2810,2810,2810,2810,0
|
|
20241118,122900,161210905,2810,2805,2810,2800,67
|
|
20241118,122800,161023270,2810,2810,2810,2810,1
|
|
20241118,122700,161020460,2805,2810,2810,2795,2020
|
|
20241118,122600,155344385,2790,2790,2810,2790,7
|
|
20241118,122500,155324795,2810,2810,2810,2810,0
|
|
20241118,122400,155324795,2810,2795,2810,2795,67
|
|
20241118,122300,155136540,2795,2790,2800,2790,5138
|
|
20241118,122200,140752380,2790,2790,2790,2790,891
|
|
20241118,122100,138266490,2790,2790,2790,2790,0
|
|
20241118,122000,138266490,2790,2790,2790,2790,63
|
|
20241118,121900,138090720,2795,2795,2795,2795,0
|
|
20241118,121800,138090720,2795,2795,2795,2795,0
|
|
20241118,121700,138090720,2795,2795,2795,2795,6
|
|
20241118,121600,138073950,2790,2795,2795,2790,41
|
|
20241118,121500,137959360,2795,2795,2795,2795,0
|
|
20241118,121400,137959360,2795,2795,2795,2795,0
|
|
20241118,121300,137959360,2795,2795,2800,2795,51
|
|
20241118,121200,137816810,2800,2800,2800,2800,0
|
|
20241118,121100,137816810,2800,2800,2800,2800,0
|
|
20241118,121000,137816810,2800,2795,2800,2790,2003
|
|
20241118,120900,132219905,2800,2800,2800,2800,0
|
|
20241118,120800,132219905,2800,2800,2800,2800,0
|
|
20241118,120700,132219905,2800,2800,2800,2800,0
|
|
20241118,120600,132219905,2800,2800,2800,2800,0
|
|
20241118,120500,132219905,2800,2800,2800,2800,0
|
|
20241118,120400,132219905,2800,2800,2800,2800,0
|
|
20241118,120300,132219905,2800,2800,2800,2800,0
|
|
20241118,120200,132219905,2800,2800,2800,2800,3
|
|
20241118,120100,132211505,2795,2795,2795,2795,300
|
|
20241118,120000,131373005,2795,2795,2795,2795,0
|
|
20241118,115900,131373005,2795,2795,2795,2795,0
|
|
20241118,115800,131373005,2795,2795,2795,2795,0
|
|
20241118,115700,131373005,2795,2795,2795,2795,0
|
|
20241118,115600,131373005,2795,2795,2795,2795,1
|
|
20241118,115500,131370210,2800,2800,2800,2800,0
|
|
20241118,115400,131370210,2800,2800,2800,2800,0
|
|
20241118,115300,131370210,2800,2800,2800,2800,0
|
|
20241118,115200,131370210,2800,2800,2800,2800,1
|
|
20241118,115100,131367410,2795,2795,2795,2795,0
|
|
20241118,115000,131367410,2795,2795,2795,2795,100
|
|
20241118,114900,131087910,2800,2800,2800,2800,0
|
|
20241118,114800,131087910,2800,2800,2800,2800,0
|
|
20241118,114700,131087910,2800,2800,2800,2800,0
|
|
20241118,114600,131087910,2800,2800,2800,2800,1
|
|
20241118,114500,131085110,2795,2805,2805,2795,3547
|
|
20241118,114400,121166525,2810,2810,2810,2810,0
|
|
20241118,114300,121166525,2810,2810,2810,2810,0
|
|
20241118,114200,121166525,2810,2810,2810,2810,0
|
|
20241118,114100,121166525,2810,2810,2810,2810,0
|
|
20241118,114000,121166525,2810,2810,2810,2810,0
|
|
20241118,113900,121166525,2810,2810,2810,2810,1
|
|
20241118,113800,121163715,2810,2810,2810,2810,0
|
|
20241118,113700,121163715,2810,2810,2810,2810,0
|
|
20241118,113600,121163715,2810,2805,2810,2805,2
|
|
20241118,113500,121158100,2810,2810,2810,2810,0
|
|
20241118,113400,121158100,2810,2810,2810,2810,0
|
|
20241118,113300,121158100,2810,2810,2810,2810,0
|
|
20241118,113200,121158100,2810,2810,2810,2810,0
|
|
20241118,113100,121158100,2810,2810,2810,2810,0
|
|
20241118,113000,121158100,2810,2810,2810,2810,0
|
|
20241118,112900,121158100,2810,2810,2810,2810,0
|
|
20241118,112800,121158100,2810,2810,2810,2810,0
|
|
20241118,112700,121158100,2810,2810,2810,2810,4
|
|
20241118,112600,121146860,2810,2810,2810,2810,0
|
|
20241118,112500,121146860,2810,2810,2810,2810,0
|
|
20241118,112400,121146860,2810,2810,2810,2810,0
|
|
20241118,112300,121146860,2810,2810,2810,2810,0
|
|
20241118,112200,121146860,2810,2810,2810,2810,0
|
|
20241118,112100,121146860,2810,2810,2810,2810,0
|
|
20241118,112000,121146860,2810,2810,2810,2810,419
|
|
20241118,111900,119969470,2815,2815,2815,2815,0
|
|
20241118,111800,119969470,2815,2815,2815,2815,0
|
|
20241118,111700,119969470,2815,2815,2815,2815,0
|
|
20241118,111600,119969470,2815,2810,2815,2810,2
|
|
20241118,111500,119963845,2820,2820,2820,2820,0
|
|
20241118,111400,119963845,2820,2820,2820,2820,0
|
|
20241118,111300,119963845,2820,2820,2820,2820,0
|
|
20241118,111200,119963845,2820,2820,2820,2820,0
|
|
20241118,111100,119963845,2820,2820,2820,2820,3
|
|
20241118,111000,119955385,2820,2815,2820,2815,1100
|
|
20241118,110900,116853400,2820,2820,2820,2820,0
|
|
20241118,110800,116853400,2820,2820,2820,2820,2
|
|
20241118,110700,116847760,2820,2820,2820,2820,0
|
|
20241118,110600,116847760,2820,2820,2820,2820,0
|
|
20241118,110500,116847760,2820,2820,2820,2820,0
|
|
20241118,110400,116847760,2820,2820,2820,2820,0
|
|
20241118,110300,116847760,2820,2820,2820,2820,0
|
|
20241118,110200,116847760,2820,2820,2820,2820,0
|
|
20241118,110100,116847760,2820,2820,2820,2820,0
|
|
20241118,110000,116847760,2820,2820,2820,2820,0
|
|
20241118,105900,116847760,2820,2820,2820,2820,200
|
|
20241118,105800,116283760,2820,2820,2820,2820,0
|
|
20241118,105700,116283760,2820,2820,2820,2820,1
|
|
20241118,105600,116280940,2815,2815,2815,2815,1
|
|
20241118,105500,116278125,2820,2820,2820,2820,0
|
|
20241118,105400,116278125,2820,2820,2820,2820,400
|
|
20241118,105300,115150125,2820,2820,2820,2820,0
|
|
20241118,105200,115150125,2820,2820,2820,2820,0
|
|
20241118,105100,115150125,2820,2815,2820,2815,4
|
|
20241118,105000,115138860,2810,2810,2810,2810,1413
|
|
20241118,104900,111168330,2820,2820,2820,2820,0
|
|
20241118,104800,111168330,2820,2820,2820,2820,0
|
|
20241118,104700,111168330,2820,2820,2820,2820,0
|
|
20241118,104600,111168330,2820,2815,2820,2815,9
|
|
20241118,104500,111142955,2820,2820,2820,2820,0
|
|
20241118,104400,111142955,2820,2820,2820,2820,0
|
|
20241118,104300,111142955,2820,2820,2820,2820,1
|
|
20241118,104200,111140135,2810,2810,2820,2810,32
|
|
20241118,104100,111049935,2820,2810,2820,2810,300
|
|
20241118,104000,110204845,2810,2810,2810,2810,0
|
|
20241118,103900,110204845,2810,2810,2810,2810,0
|
|
20241118,103800,110204845,2810,2810,2810,2810,0
|
|
20241118,103700,110204845,2810,2810,2810,2810,0
|
|
20241118,103600,110204845,2810,2805,2810,2805,22
|
|
20241118,103500,110143030,2810,2815,2815,2800,1943
|
|
20241118,103400,104701835,2820,2820,2820,2820,0
|
|
20241118,103300,104701835,2820,2815,2820,2815,3
|
|
20241118,103200,104693385,2810,2815,2815,2810,29
|
|
20241118,103100,104611890,2820,2815,2820,2815,2
|
|
20241118,103000,104606255,2820,2820,2820,2820,0
|
|
20241118,102900,104606255,2820,2820,2820,2820,0
|
|
20241118,102800,104606255,2820,2810,2820,2810,2310
|
|
20241118,102700,98115145,2810,2810,2810,2810,0
|
|
20241118,102600,98115145,2810,2810,2810,2810,0
|
|
20241118,102500,98115145,2810,2810,2810,2810,0
|
|
20241118,102400,98115145,2810,2810,2810,2810,0
|
|
20241118,102300,98115145,2810,2810,2810,2810,0
|
|
20241118,102200,98115145,2810,2810,2810,2810,0
|
|
20241118,102100,98115145,2810,2810,2810,2810,0
|
|
20241118,102000,98115145,2810,2810,2810,2810,2000
|
|
20241118,101900,92495145,2810,2810,2810,2810,0
|
|
20241118,101800,92495145,2810,2810,2810,2810,0
|
|
20241118,101700,92495145,2810,2805,2810,2800,1491
|
|
20241118,101600,88317095,2810,2805,2810,2805,2
|
|
20241118,101500,88311480,2810,2810,2810,2810,0
|
|
20241118,101400,88311480,2810,2810,2810,2810,0
|
|
20241118,101300,88311480,2810,2810,2810,2810,30
|
|
20241118,101200,88227180,2810,2810,2810,2810,0
|
|
20241118,101100,88227180,2810,2810,2810,2810,0
|
|
20241118,101000,88227180,2810,2810,2810,2810,7
|
|
20241118,100900,88207510,2810,2810,2810,2810,0
|
|
20241118,100800,88207510,2810,2810,2810,2810,0
|
|
20241118,100700,88207510,2810,2810,2810,2810,0
|
|
20241118,100600,88207510,2810,2810,2810,2810,0
|
|
20241118,100500,88207510,2810,2810,2810,2810,0
|
|
20241118,100400,88207510,2810,2810,2810,2810,0
|
|
20241118,100300,88207510,2810,2810,2810,2810,2
|
|
20241118,100200,88201890,2810,2810,2810,2810,1
|
|
20241118,100100,88199080,2810,2810,2810,2810,4
|
|
20241118,100000,88187840,2810,2810,2810,2810,0
|
|
20241118,095900,88187840,2810,2810,2810,2810,40
|
|
20241118,095800,88075440,2810,2810,2810,2810,309
|
|
20241118,095700,87207150,2820,2810,2820,2810,200
|
|
20241118,095600,86645140,2820,2810,2820,2810,4
|
|
20241118,095500,86633870,2830,2830,2830,2830,0
|
|
20241118,095400,86633870,2830,2815,2830,2810,292
|
|
20241118,095300,85812830,2825,2825,2825,2825,286
|
|
20241118,095200,85004880,2840,2840,2840,2840,0
|
|
20241118,095100,85004880,2840,2835,2840,2835,10
|
|
20241118,095000,84976485,2815,2815,2815,2815,0
|
|
20241118,094900,84976485,2815,2845,2845,2815,377
|
|
20241118,094800,83914445,2845,2850,2850,2820,125
|
|
20241118,094700,83559520,2850,2840,2850,2825,4493
|
|
20241118,094600,70757630,2845,2845,2860,2845,295
|
|
20241118,094500,69916075,2845,2845,2845,2845,0
|
|
20241118,094400,69916075,2845,2835,2845,2835,619
|
|
20241118,094300,68160700,2835,2815,2835,2815,568
|
|
20241118,094200,66552145,2810,2800,2820,2800,5024
|
|
20241118,094100,52441945,2800,2800,2800,2800,0
|
|
20241118,094000,52441945,2800,2800,2800,2800,21
|
|
20241118,093900,52383145,2800,2800,2800,2800,90
|
|
20241118,093800,52131145,2800,2800,2800,2800,4
|
|
20241118,093700,52119945,2800,2800,2800,2800,449
|
|
20241118,093600,50862745,2800,2800,2800,2790,459
|
|
20241118,093500,49577555,2800,2795,2800,2790,372
|
|
20241118,093400,48539170,2800,2800,2800,2800,0
|
|
20241118,093300,48539170,2800,2795,2800,2795,176
|
|
20241118,093200,48047245,2795,2795,2795,2795,400
|
|
20241118,093100,46929245,2795,2795,2795,2795,0
|
|
20241118,093000,46929245,2795,2795,2795,2795,400
|
|
20241118,092900,45811245,2795,2795,2795,2795,100
|
|
20241118,092800,45531745,2800,2800,2800,2800,0
|
|
20241118,092700,45531745,2800,2795,2800,2795,456
|
|
20241118,092600,44255075,2795,2795,2795,2795,86
|
|
20241118,092500,44014705,2790,2790,2790,2790,0
|
|
20241118,092400,44014705,2790,2790,2790,2790,0
|
|
20241118,092300,44014705,2790,2790,2790,2790,178
|
|
20241118,092200,43518085,2790,2785,2790,2785,327
|
|
20241118,092100,42606345,2785,2785,2785,2785,0
|
|
20241118,092000,42606345,2785,2785,2785,2785,0
|
|
20241118,091900,42606345,2785,2780,2785,2780,5
|
|
20241118,091800,42592430,2780,2775,2780,2775,1017
|
|
20241118,091700,39770245,2765,2765,2765,2765,2000
|
|
20241118,091600,34240245,2775,2780,2780,2770,3936
|
|
20241118,091500,23328745,2780,2780,2780,2780,3
|
|
20241118,091400,23320405,2785,2770,2785,2770,485
|
|
20241118,091300,21976910,2785,2785,2785,2785,0
|
|
20241118,091200,21976910,2785,2780,2785,2770,1093
|
|
20241118,091100,18934695,2770,2770,2770,2770,2332
|
|
20241118,091000,12475055,2770,2770,2770,2770,100
|
|
20241118,090900,12198055,2765,2770,2770,2765,289
|
|
20241118,090800,11398475,2770,2770,2770,2765,913
|
|
20241118,090700,8870510,2770,2770,2770,2770,100
|
|
20241118,090600,8593510,2775,2775,2775,2775,0
|
|
20241118,090500,8593510,2775,2775,2775,2775,17
|
|
20241118,090400,8546335,2780,2770,2780,2760,333
|
|
20241118,090300,7620780,2755,2755,2755,2755,200
|
|
20241118,090200,7069780,2780,2755,2780,2755,771
|
|
20241118,090100,4944450,2770,2770,2770,2770,45
|
|
20241118,090000,4819800,2770,2770,2770,2770,1740
|