541 lines
25 KiB
CSV
541 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185800,157780795,2435,2435,2435,2435,10370
|
|
20241114,185700,157780795,2435,2435,2435,2435,0
|
|
20241114,185600,157780795,2435,2435,2435,2435,0
|
|
20241114,185500,157780795,2435,2435,2435,2435,0
|
|
20241114,185400,157780795,2435,2435,2435,2435,0
|
|
20241114,185300,157780795,2435,2435,2435,2435,0
|
|
20241114,185200,157780795,2435,2435,2435,2435,0
|
|
20241114,185100,157780795,2435,2435,2435,2435,0
|
|
20241114,185000,157780795,2435,2435,2435,2435,0
|
|
20241114,184900,157780795,2435,2435,2435,2435,0
|
|
20241114,184800,157780795,2435,2435,2435,2435,0
|
|
20241114,184700,157780795,2435,2435,2435,2435,0
|
|
20241114,184600,157780795,2435,2435,2435,2435,0
|
|
20241114,184500,157780795,2435,2435,2435,2435,0
|
|
20241114,184400,157780795,2435,2435,2435,2435,0
|
|
20241114,184300,157780795,2435,2435,2435,2435,0
|
|
20241114,184200,157780795,2435,2435,2435,2435,0
|
|
20241114,184100,157780795,2435,2435,2435,2435,0
|
|
20241114,184000,157780795,2435,2435,2435,2435,0
|
|
20241114,183900,157780795,2435,2435,2435,2435,0
|
|
20241114,183800,157780795,2435,2435,2435,2435,0
|
|
20241114,183700,157780795,2435,2435,2435,2435,0
|
|
20241114,183600,157780795,2435,2435,2435,2435,0
|
|
20241114,183500,157780795,2435,2435,2435,2435,0
|
|
20241114,183400,157780795,2435,2435,2435,2435,0
|
|
20241114,183300,157780795,2435,2435,2435,2435,0
|
|
20241114,183200,157780795,2435,2435,2435,2435,0
|
|
20241114,183100,157780795,2435,2435,2435,2435,0
|
|
20241114,183000,157780795,2435,2435,2435,2435,0
|
|
20241114,182900,157780795,2435,2435,2435,2435,0
|
|
20241114,182800,157780795,2435,2435,2435,2435,10370
|
|
20241114,182700,157780795,2435,2435,2435,2435,0
|
|
20241114,182600,157780795,2435,2435,2435,2435,0
|
|
20241114,182500,157780795,2435,2435,2435,2435,0
|
|
20241114,182400,157780795,2435,2435,2435,2435,0
|
|
20241114,182300,157780795,2435,2435,2435,2435,0
|
|
20241114,182200,157780795,2435,2435,2435,2435,0
|
|
20241114,182100,157780795,2435,2435,2435,2435,0
|
|
20241114,182000,157780795,2435,2435,2435,2435,0
|
|
20241114,181900,157780795,2435,2435,2435,2435,0
|
|
20241114,181800,157780795,2435,2435,2435,2435,0
|
|
20241114,181700,157780795,2435,2435,2435,2435,0
|
|
20241114,181600,157780795,2435,2435,2435,2435,0
|
|
20241114,181500,157780795,2435,2435,2435,2435,0
|
|
20241114,181400,157780795,2435,2435,2435,2435,0
|
|
20241114,181300,157780795,2435,2435,2435,2435,0
|
|
20241114,181200,157780795,2435,2435,2435,2435,0
|
|
20241114,181100,157780795,2435,2435,2435,2435,0
|
|
20241114,181000,157780795,2435,2435,2435,2435,0
|
|
20241114,180900,157780795,2435,2435,2435,2435,0
|
|
20241114,180800,157780795,2435,2435,2435,2435,0
|
|
20241114,180700,157780795,2435,2435,2435,2435,0
|
|
20241114,180600,157780795,2435,2435,2435,2435,0
|
|
20241114,180500,157780795,2435,2435,2435,2435,0
|
|
20241114,180400,157780795,2435,2435,2435,2435,0
|
|
20241114,180300,157780795,2435,2435,2435,2435,0
|
|
20241114,180200,157780795,2435,2435,2435,2435,0
|
|
20241114,180100,157780795,2435,2435,2435,2435,0
|
|
20241114,180000,157780795,2435,2435,2435,2435,0
|
|
20241114,175900,157780795,2435,2435,2435,2435,0
|
|
20241114,175800,157780795,2435,2435,2435,2435,10370
|
|
20241114,175700,157780795,2435,2435,2435,2435,0
|
|
20241114,175600,157780795,2435,2435,2435,2435,0
|
|
20241114,175500,157780795,2435,2435,2435,2435,0
|
|
20241114,175400,157780795,2435,2435,2435,2435,0
|
|
20241114,175300,157780795,2435,2435,2435,2435,0
|
|
20241114,175200,157780795,2435,2435,2435,2435,0
|
|
20241114,175100,157780795,2435,2435,2435,2435,0
|
|
20241114,175000,157780795,2435,2435,2435,2435,0
|
|
20241114,174900,157780795,2435,2435,2435,2435,0
|
|
20241114,174800,157780795,2435,2435,2435,2435,0
|
|
20241114,174700,157780795,2435,2435,2435,2435,0
|
|
20241114,174600,157780795,2435,2435,2435,2435,0
|
|
20241114,174500,157780795,2435,2435,2435,2435,0
|
|
20241114,174400,157780795,2435,2435,2435,2435,0
|
|
20241114,174300,157780795,2435,2435,2435,2435,0
|
|
20241114,174200,157780795,2435,2435,2435,2435,0
|
|
20241114,174100,157780795,2435,2435,2435,2435,0
|
|
20241114,174000,157780795,2435,2435,2435,2435,0
|
|
20241114,173900,157780795,2435,2435,2435,2435,0
|
|
20241114,173800,157780795,2435,2435,2435,2435,0
|
|
20241114,173700,157780795,2435,2435,2435,2435,0
|
|
20241114,173600,157780795,2435,2435,2435,2435,0
|
|
20241114,173500,157780795,2435,2435,2435,2435,0
|
|
20241114,173400,157780795,2435,2435,2435,2435,0
|
|
20241114,173300,157780795,2435,2435,2435,2435,0
|
|
20241114,173200,157780795,2435,2435,2435,2435,0
|
|
20241114,173100,157780795,2435,2435,2435,2435,0
|
|
20241114,173000,157780795,2435,2435,2435,2435,0
|
|
20241114,172900,157780795,2435,2435,2435,2435,0
|
|
20241114,172800,157780795,2435,2435,2435,2435,10370
|
|
20241114,172700,157780795,2435,2435,2435,2435,0
|
|
20241114,172600,157780795,2435,2435,2435,2435,0
|
|
20241114,172500,157780795,2435,2435,2435,2435,0
|
|
20241114,172400,157780795,2435,2435,2435,2435,0
|
|
20241114,172300,157780795,2435,2435,2435,2435,0
|
|
20241114,172200,157780795,2435,2435,2435,2435,0
|
|
20241114,172100,157780795,2435,2435,2435,2435,0
|
|
20241114,172000,157780795,2435,2435,2435,2435,0
|
|
20241114,171900,157780795,2435,2435,2435,2435,0
|
|
20241114,171800,157780795,2435,2435,2435,2435,0
|
|
20241114,171700,157780795,2435,2435,2435,2435,0
|
|
20241114,171600,157780795,2435,2435,2435,2435,0
|
|
20241114,171500,157780795,2435,2435,2435,2435,0
|
|
20241114,171400,157780795,2435,2435,2435,2435,0
|
|
20241114,171300,157780795,2435,2435,2435,2435,0
|
|
20241114,171200,157780795,2435,2435,2435,2435,0
|
|
20241114,171100,157780795,2435,2435,2435,2435,0
|
|
20241114,171000,157780795,2435,2435,2435,2435,0
|
|
20241114,170900,157780795,2435,2435,2435,2435,0
|
|
20241114,170800,157780795,2435,2435,2435,2435,0
|
|
20241114,170700,157780795,2435,2435,2435,2435,0
|
|
20241114,170600,157780795,2435,2435,2435,2435,0
|
|
20241114,170500,157780795,2435,2435,2435,2435,0
|
|
20241114,170400,157780795,2435,2435,2435,2435,0
|
|
20241114,170300,157780795,2435,2435,2435,2435,0
|
|
20241114,170200,157780795,2435,2435,2435,2435,0
|
|
20241114,170100,157780795,2435,2435,2435,2435,0
|
|
20241114,170000,157780795,2435,2435,2435,2435,0
|
|
20241114,165900,157780795,2435,2435,2435,2435,0
|
|
20241114,165800,157780795,2435,2435,2435,2435,10370
|
|
20241114,165700,157780795,2435,2435,2435,2435,0
|
|
20241114,165600,157780795,2435,2435,2435,2435,0
|
|
20241114,165500,157780795,2435,2435,2435,2435,0
|
|
20241114,165400,157780795,2435,2435,2435,2435,0
|
|
20241114,165300,157780795,2435,2435,2435,2435,0
|
|
20241114,165200,157780795,2435,2435,2435,2435,0
|
|
20241114,165100,157780795,2435,2435,2435,2435,0
|
|
20241114,165000,157780795,2435,2435,2435,2435,0
|
|
20241114,164900,157780795,2435,2435,2435,2435,0
|
|
20241114,164800,157780795,2435,2435,2435,2435,0
|
|
20241114,164700,157780795,2435,2435,2435,2435,0
|
|
20241114,164600,157780795,2435,2435,2435,2435,0
|
|
20241114,164500,157780795,2435,2435,2435,2435,0
|
|
20241114,164400,157780795,2435,2435,2435,2435,0
|
|
20241114,164300,157780795,2435,2435,2435,2435,0
|
|
20241114,164200,157780795,2435,2435,2435,2435,0
|
|
20241114,164100,157780795,2435,2435,2435,2435,0
|
|
20241114,164000,157780795,2435,2435,2435,2435,0
|
|
20241114,163900,157780795,2435,2435,2435,2435,0
|
|
20241114,163800,157780795,2435,2435,2435,2435,0
|
|
20241114,163700,157780795,2435,2435,2435,2435,0
|
|
20241114,163600,157780795,2435,2435,2435,2435,0
|
|
20241114,163500,157780795,2435,2435,2435,2435,0
|
|
20241114,163400,157780795,2435,2435,2435,2435,0
|
|
20241114,163300,157780795,2435,2435,2435,2435,0
|
|
20241114,163200,157780795,2435,2435,2435,2435,0
|
|
20241114,163100,157780795,2435,2435,2435,2435,0
|
|
20241114,163000,157780795,2435,2435,2435,2435,10370
|
|
20241114,162900,132529845,2415,2415,2415,2415,0
|
|
20241114,162800,132529845,2415,2415,2415,2415,0
|
|
20241114,162700,132529845,2415,2415,2415,2415,0
|
|
20241114,162600,132529845,2415,2415,2415,2415,0
|
|
20241114,162500,132529845,2415,2415,2415,2415,0
|
|
20241114,162400,132529845,2415,2415,2415,2415,0
|
|
20241114,162300,132529845,2415,2415,2415,2415,0
|
|
20241114,162200,132529845,2415,2415,2415,2415,0
|
|
20241114,162100,132529845,2415,2415,2415,2415,0
|
|
20241114,162000,132529845,2415,2415,2415,2415,0
|
|
20241114,161900,132529845,2415,2415,2415,2415,805
|
|
20241114,161800,130585770,2415,2415,2415,2415,0
|
|
20241114,161700,130585770,2415,2415,2415,2415,105
|
|
20241114,161600,130332195,2420,2420,2420,2420,76
|
|
20241114,161500,130148275,2420,2415,2420,2415,133
|
|
20241114,161400,129826770,2420,2420,2420,2420,0
|
|
20241114,161300,129826770,2420,2420,2420,2420,10
|
|
20241114,161200,129802570,2415,2415,2415,2415,0
|
|
20241114,161100,129802570,2415,2415,2415,2415,79
|
|
20241114,161000,129611785,2415,2415,2415,2415,0
|
|
20241114,160900,129611785,2415,2415,2415,2415,0
|
|
20241114,160800,129611785,2415,2415,2415,2415,0
|
|
20241114,160700,129611785,2415,2415,2415,2415,0
|
|
20241114,160600,129611785,2415,2415,2415,2415,105
|
|
20241114,160500,129358210,2415,2415,2415,2415,0
|
|
20241114,160400,129358210,2415,2415,2415,2415,0
|
|
20241114,160300,129358210,2415,2415,2415,2415,0
|
|
20241114,160200,129358210,2415,2415,2415,2415,18
|
|
20241114,160100,129314740,2415,2415,2415,2415,0
|
|
20241114,160000,129314740,2415,2415,2415,2415,18
|
|
20241114,155900,129271270,2415,2415,2415,2415,82
|
|
20241114,155800,129073240,2415,2415,2415,2415,0
|
|
20241114,155700,129073240,2415,2415,2415,2415,500
|
|
20241114,155600,127865740,2420,2420,2420,2420,0
|
|
20241114,155500,127865740,2420,2420,2420,2420,0
|
|
20241114,155400,127865740,2420,2420,2420,2420,0
|
|
20241114,155300,127865740,2420,2420,2420,2420,2
|
|
20241114,155200,127860900,2415,2415,2415,2415,0
|
|
20241114,155100,127860900,2415,2415,2415,2415,70
|
|
20241114,155000,127691850,2420,2420,2420,2420,0
|
|
20241114,154900,127691850,2420,2420,2420,2420,0
|
|
20241114,154800,127691850,2420,2420,2420,2420,0
|
|
20241114,154700,127691850,2420,2420,2420,2420,0
|
|
20241114,154600,127691850,2420,2420,2420,2420,2
|
|
20241114,154500,127687010,2420,2420,2420,2420,0
|
|
20241114,154400,127687010,2420,2420,2420,2420,0
|
|
20241114,154300,127687010,2420,2420,2420,2420,0
|
|
20241114,154200,127687010,2420,2420,2420,2420,0
|
|
20241114,154100,127687010,2420,2420,2420,2420,0
|
|
20241114,154000,127687010,2420,2420,2420,2420,0
|
|
20241114,153900,127687010,2420,2420,2420,2420,0
|
|
20241114,153800,127687010,2420,2420,2420,2420,0
|
|
20241114,153700,127687010,2420,2420,2420,2420,0
|
|
20241114,153600,127687010,2420,2420,2420,2420,0
|
|
20241114,153500,127687010,2420,2420,2420,2420,0
|
|
20241114,153400,127687010,2420,2420,2420,2420,0
|
|
20241114,153300,127687010,2420,2420,2420,2420,0
|
|
20241114,153200,127687010,2420,2420,2420,2420,0
|
|
20241114,153100,127687010,2420,2420,2420,2420,0
|
|
20241114,153000,127687010,2420,2420,2420,2420,0
|
|
20241114,152900,127687010,2420,2420,2420,2420,10
|
|
20241114,152800,127662810,2420,2420,2420,2420,0
|
|
20241114,152700,127662810,2420,2420,2420,2420,0
|
|
20241114,152600,127662810,2420,2420,2420,2420,0
|
|
20241114,152500,127662810,2420,2420,2420,2420,0
|
|
20241114,152400,127662810,2420,2420,2420,2420,200
|
|
20241114,152300,127178810,2410,2410,2410,2410,0
|
|
20241114,152200,127178810,2410,2415,2415,2410,1000
|
|
20241114,152100,124765005,2420,2420,2420,2420,0
|
|
20241114,152000,124765005,2420,2420,2420,2420,0
|
|
20241114,151900,124765005,2420,2420,2420,2420,3
|
|
20241114,151800,124757745,2420,2420,2420,2420,0
|
|
20241114,151700,124757745,2420,2420,2420,2420,104
|
|
20241114,151600,124506065,2420,2420,2420,2420,17
|
|
20241114,151500,124464925,2415,2415,2415,2415,0
|
|
20241114,151400,124464925,2415,2415,2415,2415,82
|
|
20241114,151300,124266895,2420,2420,2420,2420,1
|
|
20241114,151200,124264475,2415,2415,2415,2415,1
|
|
20241114,151100,124262060,2415,2415,2415,2415,3
|
|
20241114,151000,124254815,2415,2415,2420,2415,111
|
|
20241114,150900,123986710,2415,2415,2415,2410,105
|
|
20241114,150800,123733145,2415,2415,2415,2415,19
|
|
20241114,150700,123687260,2415,2430,2430,2415,17526
|
|
20241114,150600,81274310,2430,2430,2430,2430,1
|
|
20241114,150500,81271880,2425,2425,2425,2425,0
|
|
20241114,150400,81271880,2425,2425,2425,2425,0
|
|
20241114,150300,81271880,2425,2425,2425,2425,0
|
|
20241114,150200,81271880,2425,2425,2425,2425,0
|
|
20241114,150100,81271880,2425,2425,2425,2425,0
|
|
20241114,150000,81271880,2425,2425,2425,2425,0
|
|
20241114,145900,81271880,2425,2425,2425,2425,0
|
|
20241114,145800,81271880,2425,2425,2425,2425,0
|
|
20241114,145700,81271880,2425,2425,2425,2425,0
|
|
20241114,145600,81271880,2425,2425,2425,2425,0
|
|
20241114,145500,81271880,2425,2425,2425,2425,1
|
|
20241114,145400,81269455,2425,2425,2425,2425,1
|
|
20241114,145300,81267030,2425,2425,2425,2425,0
|
|
20241114,145200,81267030,2425,2425,2425,2425,0
|
|
20241114,145100,81267030,2425,2425,2425,2425,3
|
|
20241114,145000,81259755,2425,2425,2425,2425,0
|
|
20241114,144900,81259755,2425,2425,2425,2425,1
|
|
20241114,144800,81257330,2425,2425,2425,2425,0
|
|
20241114,144700,81257330,2425,2425,2425,2425,1
|
|
20241114,144600,81254905,2425,2425,2425,2425,1
|
|
20241114,144500,81252480,2425,2425,2430,2425,16
|
|
20241114,144400,81213650,2425,2425,2425,2425,2
|
|
20241114,144300,81208800,2425,2425,2425,2425,3
|
|
20241114,144200,81201525,2425,2425,2425,2425,0
|
|
20241114,144100,81201525,2425,2425,2425,2425,1
|
|
20241114,144000,81199100,2425,2425,2425,2425,1
|
|
20241114,143900,81196675,2425,2425,2425,2425,2
|
|
20241114,143800,81191825,2425,2425,2425,2425,0
|
|
20241114,143700,81191825,2425,2425,2425,2425,0
|
|
20241114,143600,81191825,2425,2425,2425,2425,0
|
|
20241114,143500,81191825,2425,2425,2425,2425,0
|
|
20241114,143400,81191825,2425,2425,2425,2425,0
|
|
20241114,143300,81191825,2425,2425,2425,2420,10
|
|
20241114,143200,81167610,2425,2425,2425,2425,0
|
|
20241114,143100,81167610,2425,2425,2425,2425,0
|
|
20241114,143000,81167610,2425,2425,2425,2425,5
|
|
20241114,142900,81155485,2425,2425,2425,2425,4
|
|
20241114,142800,81145785,2425,2425,2425,2425,12
|
|
20241114,142700,81116685,2425,2425,2425,2425,0
|
|
20241114,142600,81116685,2425,2425,2425,2425,0
|
|
20241114,142500,81116685,2425,2425,2425,2425,1
|
|
20241114,142400,81114260,2425,2425,2425,2425,3
|
|
20241114,142300,81106985,2425,2425,2425,2425,4
|
|
20241114,142200,81097285,2425,2425,2425,2425,2
|
|
20241114,142100,81092435,2425,2425,2425,2425,1
|
|
20241114,142000,81090010,2425,2425,2425,2425,1
|
|
20241114,141900,81087585,2420,2420,2420,2420,0
|
|
20241114,141800,81087585,2420,2420,2420,2420,0
|
|
20241114,141700,81087585,2420,2425,2425,2420,1005
|
|
20241114,141600,78650470,2430,2430,2430,2430,0
|
|
20241114,141500,78650470,2430,2430,2430,2430,1
|
|
20241114,141400,78648040,2420,2420,2420,2420,0
|
|
20241114,141300,78648040,2420,2420,2420,2420,0
|
|
20241114,141200,78648040,2420,2430,2430,2420,2700
|
|
20241114,141100,72099190,2425,2425,2425,2425,0
|
|
20241114,141000,72099190,2425,2425,2425,2425,0
|
|
20241114,140900,72099190,2425,2425,2425,2425,110
|
|
20241114,140800,71832440,2430,2430,2430,2430,1
|
|
20241114,140700,71830010,2430,2430,2430,2430,1
|
|
20241114,140600,71827580,2430,2430,2430,2430,5
|
|
20241114,140500,71815430,2430,2430,2430,2430,3
|
|
20241114,140400,71808140,2430,2430,2430,2430,1
|
|
20241114,140300,71805710,2430,2430,2430,2430,1
|
|
20241114,140200,71803280,2430,2430,2430,2430,0
|
|
20241114,140100,71803280,2430,2430,2430,2430,1
|
|
20241114,140000,71800850,2430,2430,2430,2430,0
|
|
20241114,135900,71800850,2430,2430,2430,2430,1
|
|
20241114,135800,71798420,2430,2430,2430,2430,1
|
|
20241114,135700,71795990,2425,2425,2425,2425,70
|
|
20241114,135600,71626240,2430,2430,2430,2430,1
|
|
20241114,135500,71623810,2430,2430,2430,2430,0
|
|
20241114,135400,71623810,2430,2430,2430,2430,1
|
|
20241114,135300,71621380,2430,2430,2430,2430,1
|
|
20241114,135200,71618950,2430,2430,2430,2430,0
|
|
20241114,135100,71618950,2430,2430,2430,2430,1
|
|
20241114,135000,71616520,2430,2430,2430,2430,1
|
|
20241114,134900,71614090,2430,2430,2430,2430,0
|
|
20241114,134800,71614090,2430,2430,2430,2430,3
|
|
20241114,134700,71606800,2430,2430,2430,2430,20
|
|
20241114,134600,71558200,2430,2430,2430,2430,0
|
|
20241114,134500,71558200,2430,2430,2430,2430,1
|
|
20241114,134400,71555770,2430,2425,2430,2425,2
|
|
20241114,134300,71550915,2430,2430,2430,2430,0
|
|
20241114,134200,71550915,2430,2430,2430,2430,0
|
|
20241114,134100,71550915,2430,2430,2430,2430,0
|
|
20241114,134000,71550915,2430,2430,2430,2430,0
|
|
20241114,133900,71550915,2430,2430,2430,2430,3
|
|
20241114,133800,71543625,2425,2425,2425,2425,1
|
|
20241114,133700,71541200,2430,2430,2430,2430,0
|
|
20241114,133600,71541200,2430,2430,2430,2430,0
|
|
20241114,133500,71541200,2430,2430,2430,2430,0
|
|
20241114,133400,71541200,2430,2430,2430,2430,0
|
|
20241114,133300,71541200,2430,2430,2430,2430,1
|
|
20241114,133200,71538770,2430,2430,2430,2430,0
|
|
20241114,133100,71538770,2430,2430,2430,2430,1
|
|
20241114,133000,71536340,2425,2425,2425,2425,200
|
|
20241114,132900,71051340,2425,2425,2425,2425,0
|
|
20241114,132800,71051340,2425,2425,2425,2425,0
|
|
20241114,132700,71051340,2425,2425,2425,2425,0
|
|
20241114,132600,71051340,2425,2425,2425,2425,200
|
|
20241114,132500,70566340,2425,2425,2425,2425,200
|
|
20241114,132400,70081340,2425,2425,2425,2425,0
|
|
20241114,132300,70081340,2425,2425,2425,2425,600
|
|
20241114,132200,68626340,2430,2430,2430,2430,0
|
|
20241114,132100,68626340,2430,2430,2430,2430,0
|
|
20241114,132000,68626340,2430,2430,2430,2430,0
|
|
20241114,131900,68626340,2430,2430,2430,2430,0
|
|
20241114,131800,68626340,2430,2430,2430,2430,0
|
|
20241114,131700,68626340,2430,2430,2430,2430,0
|
|
20241114,131600,68626340,2430,2430,2430,2430,0
|
|
20241114,131500,68626340,2430,2430,2430,2430,0
|
|
20241114,131400,68626340,2430,2430,2430,2430,0
|
|
20241114,131300,68626340,2430,2430,2430,2430,0
|
|
20241114,131200,68626340,2430,2430,2430,2430,0
|
|
20241114,131100,68626340,2430,2430,2430,2430,0
|
|
20241114,131000,68626340,2430,2430,2430,2430,0
|
|
20241114,130900,68626340,2430,2430,2430,2430,0
|
|
20241114,130800,68626340,2430,2430,2430,2430,0
|
|
20241114,130700,68626340,2430,2430,2430,2430,0
|
|
20241114,130600,68626340,2430,2430,2430,2430,0
|
|
20241114,130500,68626340,2430,2430,2430,2430,0
|
|
20241114,130400,68626340,2430,2430,2430,2430,0
|
|
20241114,130300,68626340,2430,2430,2430,2430,0
|
|
20241114,130200,68626340,2430,2430,2430,2430,2
|
|
20241114,130100,68621480,2425,2425,2425,2425,0
|
|
20241114,130000,68621480,2425,2425,2425,2425,0
|
|
20241114,125900,68621480,2425,2425,2425,2425,0
|
|
20241114,125800,68621480,2425,2425,2425,2425,0
|
|
20241114,125700,68621480,2425,2425,2425,2425,379
|
|
20241114,125600,67702405,2425,2430,2430,2425,19
|
|
20241114,125500,67656320,2425,2425,2425,2425,0
|
|
20241114,125400,67656320,2425,2425,2425,2425,220
|
|
20241114,125300,67122820,2425,2425,2425,2425,1
|
|
20241114,125200,67120395,2430,2430,2430,2430,244
|
|
20241114,125100,66527475,2435,2435,2435,2435,62
|
|
20241114,125000,66376505,2435,2435,2435,2435,0
|
|
20241114,124900,66376505,2435,2435,2435,2435,0
|
|
20241114,124800,66376505,2435,2435,2435,2435,0
|
|
20241114,124700,66376505,2435,2435,2435,2435,0
|
|
20241114,124600,66376505,2435,2435,2435,2435,0
|
|
20241114,124500,66376505,2435,2435,2435,2435,0
|
|
20241114,124400,66376505,2435,2435,2435,2435,0
|
|
20241114,124300,66376505,2435,2435,2435,2435,0
|
|
20241114,124200,66376505,2435,2435,2435,2435,0
|
|
20241114,124100,66376505,2435,2435,2435,2435,0
|
|
20241114,124000,66376505,2435,2435,2435,2435,0
|
|
20241114,123900,66376505,2435,2435,2435,2435,0
|
|
20241114,123800,66376505,2435,2435,2435,2435,0
|
|
20241114,123700,66376505,2435,2435,2435,2435,0
|
|
20241114,123600,66376505,2435,2435,2435,2435,0
|
|
20241114,123500,66376505,2435,2435,2435,2435,0
|
|
20241114,123400,66376505,2435,2435,2435,2435,0
|
|
20241114,123300,66376505,2435,2435,2435,2435,0
|
|
20241114,123200,66376505,2435,2435,2435,2435,0
|
|
20241114,123100,66376505,2435,2435,2435,2435,0
|
|
20241114,123000,66376505,2435,2435,2435,2435,0
|
|
20241114,122900,66376505,2435,2435,2435,2435,0
|
|
20241114,122800,66376505,2435,2435,2435,2435,258
|
|
20241114,122700,65748275,2435,2435,2435,2435,0
|
|
20241114,122600,65748275,2435,2435,2435,2435,0
|
|
20241114,122500,65748275,2435,2435,2435,2435,0
|
|
20241114,122400,65748275,2435,2435,2435,2435,0
|
|
20241114,122300,65748275,2435,2435,2435,2435,0
|
|
20241114,122200,65748275,2435,2435,2435,2435,0
|
|
20241114,122100,65748275,2435,2435,2435,2435,2
|
|
20241114,122000,65743405,2435,2435,2435,2435,0
|
|
20241114,121900,65743405,2435,2435,2435,2435,0
|
|
20241114,121800,65743405,2435,2435,2435,2435,0
|
|
20241114,121700,65743405,2435,2435,2435,2435,0
|
|
20241114,121600,65743405,2435,2435,2435,2435,0
|
|
20241114,121500,65743405,2435,2435,2435,2435,0
|
|
20241114,121400,65743405,2435,2435,2435,2435,129
|
|
20241114,121300,65429290,2430,2430,2430,2430,10
|
|
20241114,121200,65404990,2430,2430,2430,2430,0
|
|
20241114,121100,65404990,2430,2430,2430,2430,52
|
|
20241114,121000,65278630,2430,2430,2430,2430,76
|
|
20241114,120900,65093950,2420,2420,2420,2420,10
|
|
20241114,120800,65069750,2420,2420,2420,2420,0
|
|
20241114,120700,65069750,2420,2420,2420,2420,0
|
|
20241114,120600,65069750,2420,2420,2420,2420,0
|
|
20241114,120500,65069750,2420,2420,2420,2420,0
|
|
20241114,120400,65069750,2420,2420,2420,2420,0
|
|
20241114,120300,65069750,2420,2420,2420,2420,0
|
|
20241114,120200,65069750,2420,2420,2420,2420,300
|
|
20241114,120100,64343750,2420,2440,2440,2420,1015
|
|
20241114,120000,61885885,2430,2440,2445,2430,766
|
|
20241114,115900,60019125,2440,2440,2440,2440,150
|
|
20241114,115800,59653125,2440,2440,2440,2440,0
|
|
20241114,115700,59653125,2440,2435,2440,2435,287
|
|
20241114,115600,58953240,2430,2430,2430,2430,258
|
|
20241114,115500,58326300,2430,2445,2445,2430,107
|
|
20241114,115400,58066205,2455,2430,2470,2420,3693
|
|
20241114,115300,49075280,2430,2430,2430,2430,0
|
|
20241114,115200,49075280,2430,2430,2430,2430,0
|
|
20241114,115100,49075280,2430,2430,2430,2430,0
|
|
20241114,115000,49075280,2430,2430,2430,2430,48
|
|
20241114,114900,48958640,2430,2430,2430,2430,16
|
|
20241114,114800,48919760,2430,2430,2430,2430,50
|
|
20241114,114700,48798260,2440,2440,2440,2435,888
|
|
20241114,114600,46635675,2450,2450,2450,2450,0
|
|
20241114,114500,46635675,2450,2450,2450,2450,4
|
|
20241114,114400,46625875,2435,2435,2435,2435,0
|
|
20241114,114300,46625875,2435,2435,2435,2435,0
|
|
20241114,114200,46625875,2435,2430,2435,2430,891
|
|
20241114,114100,44456485,2430,2430,2430,2430,0
|
|
20241114,114000,44456485,2430,2430,2430,2430,0
|
|
20241114,113900,44456485,2430,2430,2430,2430,32
|
|
20241114,113800,44378725,2425,2425,2425,2425,0
|
|
20241114,113700,44378725,2425,2425,2425,2425,56
|
|
20241114,113600,44242925,2430,2430,2430,2430,0
|
|
20241114,113500,44242925,2430,2430,2430,2430,0
|
|
20241114,113400,44242925,2430,2430,2430,2430,0
|
|
20241114,113300,44242925,2430,2430,2430,2430,0
|
|
20241114,113200,44242925,2430,2430,2430,2430,0
|
|
20241114,113100,44242925,2430,2430,2430,2430,10
|
|
20241114,113000,44218625,2435,2435,2435,2435,0
|
|
20241114,112900,44218625,2435,2435,2435,2435,0
|
|
20241114,112800,44218625,2435,2435,2435,2435,0
|
|
20241114,112700,44218625,2435,2450,2455,2435,1336
|
|
20241114,112600,40952025,2450,2450,2450,2450,0
|
|
20241114,112500,40952025,2450,2450,2450,2450,904
|
|
20241114,112400,38737225,2450,2445,2450,2445,1723
|
|
20241114,112300,34523395,2435,2450,2450,2435,1617
|
|
20241114,112200,30579990,2450,2415,2500,2415,5071
|
|
20241114,112100,18096720,2415,2415,2415,2415,0
|
|
20241114,112000,18096720,2415,2415,2415,2415,0
|
|
20241114,111900,18096720,2415,2415,2415,2415,0
|
|
20241114,111800,18096720,2415,2415,2415,2415,3
|
|
20241114,111700,18089475,2415,2415,2415,2415,0
|
|
20241114,111600,18089475,2415,2415,2415,2415,1
|
|
20241114,111500,18087060,2415,2415,2415,2415,0
|
|
20241114,111400,18087060,2415,2415,2415,2415,0
|
|
20241114,111300,18087060,2415,2415,2415,2415,0
|
|
20241114,111200,18087060,2415,2415,2415,2415,0
|
|
20241114,111100,18087060,2415,2415,2415,2415,0
|
|
20241114,111000,18087060,2415,2415,2415,2415,0
|
|
20241114,110900,18087060,2415,2415,2415,2415,100
|
|
20241114,110800,17845560,2415,2415,2415,2415,0
|
|
20241114,110700,17845560,2415,2415,2415,2415,1
|
|
20241114,110600,17843145,2415,2415,2415,2415,0
|
|
20241114,110500,17843145,2415,2415,2415,2415,0
|
|
20241114,110400,17843145,2415,2415,2415,2415,0
|
|
20241114,110300,17843145,2415,2415,2415,2415,1
|
|
20241114,110200,17840730,2405,2410,2410,2405,185
|
|
20241114,110100,17394885,2410,2410,2410,2410,4
|
|
20241114,110000,17385245,2405,2405,2405,2405,0
|
|
20241114,105900,17385245,2405,2410,2410,2405,555
|
|
20241114,105800,16047740,2410,2405,2410,2405,19
|
|
20241114,105700,16001975,2405,2405,2405,2405,0
|
|
20241114,105600,16001975,2405,2405,2405,2405,843
|
|
20241114,105500,13974560,2410,2410,2410,2410,0
|
|
20241114,105400,13974560,2410,2410,2410,2410,0
|
|
20241114,105300,13974560,2410,2410,2410,2410,0
|
|
20241114,105200,13974560,2410,2410,2410,2410,1
|
|
20241114,105100,13972150,2405,2405,2405,2405,5
|
|
20241114,105000,13960125,2400,2400,2400,2400,0
|
|
20241114,104900,13960125,2400,2400,2400,2400,8
|
|
20241114,104800,13940925,2390,2390,2390,2390,0
|
|
20241114,104700,13940925,2390,2390,2390,2390,0
|
|
20241114,104600,13940925,2390,2400,2400,2390,471
|
|
20241114,104500,12812310,2400,2400,2400,2400,0
|
|
20241114,104400,12812310,2400,2400,2400,2400,2903
|
|
20241114,104300,5845110,2400,2400,2400,2400,96
|
|
20241114,104200,5614710,2395,2395,2395,2395,0
|
|
20241114,104100,5614710,2395,2395,2395,2395,0
|
|
20241114,104000,5614710,2395,2395,2395,2395,0
|
|
20241114,103900,5614710,2395,2395,2395,2395,0
|
|
20241114,103800,5614710,2395,2395,2395,2395,787
|
|
20241114,103700,3729845,2405,2405,2405,2405,0
|
|
20241114,103600,3729845,2405,2405,2405,2405,0
|
|
20241114,103500,3729845,2405,2405,2405,2405,0
|
|
20241114,103400,3729845,2405,2405,2405,2405,0
|
|
20241114,103300,3729845,2405,2405,2405,2405,2
|
|
20241114,103200,3725035,2405,2410,2410,2405,98
|
|
20241114,103100,3489330,2410,2410,2410,2405,37
|
|
20241114,103000,3400325,2405,2405,2405,2405,23
|
|
20241114,102900,3345010,2405,2405,2405,2405,1
|
|
20241114,102800,3342605,2405,2405,2405,2405,0
|
|
20241114,102700,3342605,2405,2405,2405,2405,0
|
|
20241114,102600,3342605,2405,2405,2405,2405,5
|
|
20241114,102500,3330580,2395,2395,2395,2395,10
|
|
20241114,102400,3306630,2395,2395,2395,2395,0
|
|
20241114,102300,3306630,2395,2395,2395,2395,0
|
|
20241114,102200,3306630,2395,2395,2395,2395,0
|
|
20241114,102100,3306630,2395,2395,2395,2395,0
|
|
20241114,102000,3306630,2395,2390,2395,2390,106
|
|
20241114,101900,3052765,2385,2385,2385,2385,0
|
|
20241114,101800,3052765,2385,2385,2385,2385,0
|
|
20241114,101700,3052765,2385,2385,2385,2385,0
|
|
20241114,101600,3052765,2385,2385,2385,2385,293
|
|
20241114,101500,2353960,2380,2380,2380,2380,34
|
|
20241114,101400,2273040,2380,2380,2380,2380,55
|
|
20241114,101300,2142140,2380,2380,2380,2380,50
|
|
20241114,101200,2023140,2370,2370,2370,2370,0
|
|
20241114,101100,2023140,2370,2370,2370,2370,0
|
|
20241114,101000,2023140,2370,2370,2370,2370,0
|
|
20241114,100900,2023140,2370,2370,2370,2370,0
|
|
20241114,100800,2023140,2370,2370,2370,2370,0
|
|
20241114,100700,2023140,2370,2370,2370,2370,0
|
|
20241114,100600,2023140,2370,2370,2370,2370,292
|
|
20241114,100500,1331100,2370,2370,2370,2370,0
|
|
20241114,100400,1331100,2370,2370,2370,2370,0
|
|
20241114,100300,1331100,2370,2395,2395,2370,194
|
|
20241114,100200,870360,2395,2445,2445,2395,65
|
|
20241114,100100,712775,2465,2465,2465,2465,12
|
|
20241114,100000,683195,2465,2365,2500,2365,279
|