602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185900,86844515,2355,2355,2355,2355,3498
|
|
20241121,185800,86844515,2355,2355,2355,2355,0
|
|
20241121,185700,86844515,2355,2355,2355,2355,0
|
|
20241121,185600,86844515,2355,2355,2355,2355,0
|
|
20241121,185500,86844515,2355,2355,2355,2355,0
|
|
20241121,185400,86844515,2355,2355,2355,2355,0
|
|
20241121,185300,86844515,2355,2355,2355,2355,0
|
|
20241121,185200,86844515,2355,2355,2355,2355,0
|
|
20241121,185100,86844515,2355,2355,2355,2355,0
|
|
20241121,185000,86844515,2355,2355,2355,2355,0
|
|
20241121,184900,86844515,2355,2355,2355,2355,0
|
|
20241121,184800,86844515,2355,2355,2355,2355,0
|
|
20241121,184700,86844515,2355,2355,2355,2355,0
|
|
20241121,184600,86844515,2355,2355,2355,2355,0
|
|
20241121,184500,86844515,2355,2355,2355,2355,0
|
|
20241121,184400,86844515,2355,2355,2355,2355,0
|
|
20241121,184300,86844515,2355,2355,2355,2355,0
|
|
20241121,184200,86844515,2355,2355,2355,2355,0
|
|
20241121,184100,86844515,2355,2355,2355,2355,0
|
|
20241121,184000,86844515,2355,2355,2355,2355,0
|
|
20241121,183900,86844515,2355,2355,2355,2355,0
|
|
20241121,183800,86844515,2355,2355,2355,2355,0
|
|
20241121,183700,86844515,2355,2355,2355,2355,0
|
|
20241121,183600,86844515,2355,2355,2355,2355,0
|
|
20241121,183500,86844515,2355,2355,2355,2355,0
|
|
20241121,183400,86844515,2355,2355,2355,2355,0
|
|
20241121,183300,86844515,2355,2355,2355,2355,0
|
|
20241121,183200,86844515,2355,2355,2355,2355,0
|
|
20241121,183100,86844515,2355,2355,2355,2355,0
|
|
20241121,183000,86844515,2355,2355,2355,2355,0
|
|
20241121,182900,86844515,2355,2355,2355,2355,3498
|
|
20241121,182800,86844515,2355,2355,2355,2355,0
|
|
20241121,182700,86844515,2355,2355,2355,2355,0
|
|
20241121,182600,86844515,2355,2355,2355,2355,0
|
|
20241121,182500,86844515,2355,2355,2355,2355,0
|
|
20241121,182400,86844515,2355,2355,2355,2355,0
|
|
20241121,182300,86844515,2355,2355,2355,2355,0
|
|
20241121,182200,86844515,2355,2355,2355,2355,0
|
|
20241121,182100,86844515,2355,2355,2355,2355,0
|
|
20241121,182000,86844515,2355,2355,2355,2355,0
|
|
20241121,181900,86844515,2355,2355,2355,2355,0
|
|
20241121,181800,86844515,2355,2355,2355,2355,0
|
|
20241121,181700,86844515,2355,2355,2355,2355,0
|
|
20241121,181600,86844515,2355,2355,2355,2355,0
|
|
20241121,181500,86844515,2355,2355,2355,2355,0
|
|
20241121,181400,86844515,2355,2355,2355,2355,0
|
|
20241121,181300,86844515,2355,2355,2355,2355,0
|
|
20241121,181200,86844515,2355,2355,2355,2355,0
|
|
20241121,181100,86844515,2355,2355,2355,2355,0
|
|
20241121,181000,86844515,2355,2355,2355,2355,0
|
|
20241121,180900,86844515,2355,2355,2355,2355,0
|
|
20241121,180800,86844515,2355,2355,2355,2355,0
|
|
20241121,180700,86844515,2355,2355,2355,2355,0
|
|
20241121,180600,86844515,2355,2355,2355,2355,0
|
|
20241121,180500,86844515,2355,2355,2355,2355,0
|
|
20241121,180400,86844515,2355,2355,2355,2355,0
|
|
20241121,180300,86844515,2355,2355,2355,2355,0
|
|
20241121,180200,86844515,2355,2355,2355,2355,0
|
|
20241121,180100,86844515,2355,2355,2355,2355,0
|
|
20241121,180000,86844515,2355,2355,2355,2355,0
|
|
20241121,175900,86844515,2355,2355,2355,2355,3498
|
|
20241121,175800,86844515,2355,2355,2355,2355,0
|
|
20241121,175700,86844515,2355,2355,2355,2355,0
|
|
20241121,175600,86844515,2355,2355,2355,2355,0
|
|
20241121,175500,86844515,2355,2355,2355,2355,0
|
|
20241121,175400,86844515,2355,2355,2355,2355,0
|
|
20241121,175300,86844515,2355,2355,2355,2355,0
|
|
20241121,175200,86844515,2355,2355,2355,2355,0
|
|
20241121,175100,86844515,2355,2355,2355,2355,0
|
|
20241121,175000,86844515,2355,2355,2355,2355,0
|
|
20241121,174900,86844515,2355,2355,2355,2355,0
|
|
20241121,174800,86844515,2355,2355,2355,2355,0
|
|
20241121,174700,86844515,2355,2355,2355,2355,0
|
|
20241121,174600,86844515,2355,2355,2355,2355,0
|
|
20241121,174500,86844515,2355,2355,2355,2355,0
|
|
20241121,174400,86844515,2355,2355,2355,2355,0
|
|
20241121,174300,86844515,2355,2355,2355,2355,0
|
|
20241121,174200,86844515,2355,2355,2355,2355,0
|
|
20241121,174100,86844515,2355,2355,2355,2355,0
|
|
20241121,174000,86844515,2355,2355,2355,2355,0
|
|
20241121,173900,86844515,2355,2355,2355,2355,0
|
|
20241121,173800,86844515,2355,2355,2355,2355,0
|
|
20241121,173700,86844515,2355,2355,2355,2355,0
|
|
20241121,173600,86844515,2355,2355,2355,2355,0
|
|
20241121,173500,86844515,2355,2355,2355,2355,0
|
|
20241121,173400,86844515,2355,2355,2355,2355,0
|
|
20241121,173300,86844515,2355,2355,2355,2355,0
|
|
20241121,173200,86844515,2355,2355,2355,2355,0
|
|
20241121,173100,86844515,2355,2355,2355,2355,0
|
|
20241121,173000,86844515,2355,2355,2355,2355,0
|
|
20241121,172900,86844515,2355,2355,2355,2355,3498
|
|
20241121,172800,86844515,2355,2355,2355,2355,0
|
|
20241121,172700,86844515,2355,2355,2355,2355,0
|
|
20241121,172600,86844515,2355,2355,2355,2355,0
|
|
20241121,172500,86844515,2355,2355,2355,2355,0
|
|
20241121,172400,86844515,2355,2355,2355,2355,0
|
|
20241121,172300,86844515,2355,2355,2355,2355,0
|
|
20241121,172200,86844515,2355,2355,2355,2355,0
|
|
20241121,172100,86844515,2355,2355,2355,2355,0
|
|
20241121,172000,86844515,2355,2355,2355,2355,0
|
|
20241121,171900,86844515,2355,2355,2355,2355,0
|
|
20241121,171800,86844515,2355,2355,2355,2355,0
|
|
20241121,171700,86844515,2355,2355,2355,2355,0
|
|
20241121,171600,86844515,2355,2355,2355,2355,0
|
|
20241121,171500,86844515,2355,2355,2355,2355,0
|
|
20241121,171400,86844515,2355,2355,2355,2355,0
|
|
20241121,171300,86844515,2355,2355,2355,2355,0
|
|
20241121,171200,86844515,2355,2355,2355,2355,0
|
|
20241121,171100,86844515,2355,2355,2355,2355,0
|
|
20241121,171000,86844515,2355,2355,2355,2355,0
|
|
20241121,170900,86844515,2355,2355,2355,2355,0
|
|
20241121,170800,86844515,2355,2355,2355,2355,0
|
|
20241121,170700,86844515,2355,2355,2355,2355,0
|
|
20241121,170600,86844515,2355,2355,2355,2355,0
|
|
20241121,170500,86844515,2355,2355,2355,2355,0
|
|
20241121,170400,86844515,2355,2355,2355,2355,0
|
|
20241121,170300,86844515,2355,2355,2355,2355,0
|
|
20241121,170200,86844515,2355,2355,2355,2355,0
|
|
20241121,170100,86844515,2355,2355,2355,2355,0
|
|
20241121,170000,86844515,2355,2355,2355,2355,0
|
|
20241121,165900,86844515,2355,2355,2355,2355,3498
|
|
20241121,165800,86844515,2355,2355,2355,2355,0
|
|
20241121,165700,86844515,2355,2355,2355,2355,0
|
|
20241121,165600,86844515,2355,2355,2355,2355,0
|
|
20241121,165500,86844515,2355,2355,2355,2355,0
|
|
20241121,165400,86844515,2355,2355,2355,2355,0
|
|
20241121,165300,86844515,2355,2355,2355,2355,0
|
|
20241121,165200,86844515,2355,2355,2355,2355,0
|
|
20241121,165100,86844515,2355,2355,2355,2355,0
|
|
20241121,165000,86844515,2355,2355,2355,2355,0
|
|
20241121,164900,86844515,2355,2355,2355,2355,0
|
|
20241121,164800,86844515,2355,2355,2355,2355,0
|
|
20241121,164700,86844515,2355,2355,2355,2355,0
|
|
20241121,164600,86844515,2355,2355,2355,2355,0
|
|
20241121,164500,86844515,2355,2355,2355,2355,0
|
|
20241121,164400,86844515,2355,2355,2355,2355,0
|
|
20241121,164300,86844515,2355,2355,2355,2355,0
|
|
20241121,164200,86844515,2355,2355,2355,2355,0
|
|
20241121,164100,86844515,2355,2355,2355,2355,0
|
|
20241121,164000,86844515,2355,2355,2355,2355,0
|
|
20241121,163900,86844515,2355,2355,2355,2355,0
|
|
20241121,163800,86844515,2355,2355,2355,2355,0
|
|
20241121,163700,86844515,2355,2355,2355,2355,0
|
|
20241121,163600,86844515,2355,2355,2355,2355,0
|
|
20241121,163500,86844515,2355,2355,2355,2355,0
|
|
20241121,163400,86844515,2355,2355,2355,2355,0
|
|
20241121,163300,86844515,2355,2355,2355,2355,0
|
|
20241121,163200,86844515,2355,2355,2355,2355,0
|
|
20241121,163100,86844515,2355,2355,2355,2355,0
|
|
20241121,163000,86844515,2355,2355,2355,2355,0
|
|
20241121,162900,86844515,2355,2355,2355,2355,3498
|
|
20241121,162800,86844515,2355,2355,2355,2355,0
|
|
20241121,162700,86844515,2355,2355,2355,2355,0
|
|
20241121,162600,86844515,2355,2355,2355,2355,0
|
|
20241121,162500,86844515,2355,2355,2355,2355,0
|
|
20241121,162400,86844515,2355,2355,2355,2355,0
|
|
20241121,162300,86844515,2355,2355,2355,2355,0
|
|
20241121,162200,86844515,2355,2355,2355,2355,0
|
|
20241121,162100,86844515,2355,2355,2355,2355,0
|
|
20241121,162000,86844515,2355,2355,2355,2355,0
|
|
20241121,161900,86844515,2355,2355,2355,2355,0
|
|
20241121,161800,86844515,2355,2355,2355,2355,0
|
|
20241121,161700,86844515,2355,2355,2355,2355,0
|
|
20241121,161600,86844515,2355,2355,2355,2355,0
|
|
20241121,161500,86844515,2355,2355,2355,2355,0
|
|
20241121,161400,86844515,2355,2355,2355,2355,0
|
|
20241121,161300,86844515,2355,2355,2355,2355,0
|
|
20241121,161200,86844515,2355,2355,2355,2355,0
|
|
20241121,161100,86844515,2355,2355,2355,2355,0
|
|
20241121,161000,86844515,2355,2355,2355,2355,0
|
|
20241121,160900,86844515,2355,2355,2355,2355,0
|
|
20241121,160800,86844515,2355,2355,2355,2355,0
|
|
20241121,160700,86844515,2355,2355,2355,2355,0
|
|
20241121,160600,86844515,2355,2355,2355,2355,0
|
|
20241121,160500,86844515,2355,2355,2355,2355,0
|
|
20241121,160400,86844515,2355,2355,2355,2355,0
|
|
20241121,160300,86844515,2355,2355,2355,2355,0
|
|
20241121,160200,86844515,2355,2355,2355,2355,0
|
|
20241121,160100,86844515,2355,2355,2355,2355,0
|
|
20241121,160000,86844515,2355,2355,2355,2355,0
|
|
20241121,155900,86844515,2355,2355,2355,2355,3498
|
|
20241121,155800,86844515,2355,2355,2355,2355,0
|
|
20241121,155700,86844515,2355,2355,2355,2355,0
|
|
20241121,155600,86844515,2355,2355,2355,2355,0
|
|
20241121,155500,86844515,2355,2355,2355,2355,0
|
|
20241121,155400,86844515,2355,2355,2355,2355,0
|
|
20241121,155300,86844515,2355,2355,2355,2355,0
|
|
20241121,155200,86844515,2355,2355,2355,2355,0
|
|
20241121,155100,86844515,2355,2355,2355,2355,0
|
|
20241121,155000,86844515,2355,2355,2355,2355,0
|
|
20241121,154900,86844515,2355,2355,2355,2355,0
|
|
20241121,154800,86844515,2355,2355,2355,2355,0
|
|
20241121,154700,86844515,2355,2355,2355,2355,0
|
|
20241121,154600,86844515,2355,2355,2355,2355,0
|
|
20241121,154500,86844515,2355,2355,2355,2355,0
|
|
20241121,154400,86844515,2355,2355,2355,2355,0
|
|
20241121,154300,86844515,2355,2355,2355,2355,0
|
|
20241121,154200,86844515,2355,2355,2355,2355,0
|
|
20241121,154100,86844515,2355,2355,2355,2355,0
|
|
20241121,154000,86844515,2355,2355,2355,2355,0
|
|
20241121,153900,86844515,2355,2355,2355,2355,0
|
|
20241121,153800,86844515,2355,2355,2355,2355,0
|
|
20241121,153700,86844515,2355,2355,2355,2355,0
|
|
20241121,153600,86844515,2355,2355,2355,2355,0
|
|
20241121,153500,86844515,2355,2355,2355,2355,0
|
|
20241121,153400,86844515,2355,2355,2355,2355,0
|
|
20241121,153300,86844515,2355,2355,2355,2355,0
|
|
20241121,153200,86844515,2355,2355,2355,2355,0
|
|
20241121,153100,86844515,2355,2355,2355,2355,0
|
|
20241121,153000,86844515,2355,2355,2355,2355,3498
|
|
20241121,152900,78606725,2370,2370,2370,2370,0
|
|
20241121,152800,78606725,2370,2370,2370,2370,0
|
|
20241121,152700,78606725,2370,2370,2370,2370,0
|
|
20241121,152600,78606725,2370,2370,2370,2370,0
|
|
20241121,152500,78606725,2370,2370,2370,2370,0
|
|
20241121,152400,78606725,2370,2370,2370,2370,0
|
|
20241121,152300,78606725,2370,2370,2370,2370,0
|
|
20241121,152200,78606725,2370,2370,2370,2370,0
|
|
20241121,152100,78606725,2370,2370,2370,2370,0
|
|
20241121,152000,78606725,2370,2370,2370,2370,0
|
|
20241121,151900,78606725,2370,2370,2370,2370,8
|
|
20241121,151800,78587765,2365,2365,2365,2365,0
|
|
20241121,151700,78587765,2365,2365,2365,2365,0
|
|
20241121,151600,78587765,2365,2365,2365,2365,0
|
|
20241121,151500,78587765,2365,2365,2365,2365,0
|
|
20241121,151400,78587765,2365,2365,2365,2365,0
|
|
20241121,151300,78587765,2365,2365,2365,2365,0
|
|
20241121,151200,78587765,2365,2365,2365,2365,0
|
|
20241121,151100,78587765,2365,2365,2365,2365,0
|
|
20241121,151000,78587765,2365,2365,2365,2365,20
|
|
20241121,150900,78540465,2370,2370,2370,2370,0
|
|
20241121,150800,78540465,2370,2370,2370,2370,0
|
|
20241121,150700,78540465,2370,2370,2370,2370,0
|
|
20241121,150600,78540465,2370,2370,2370,2370,0
|
|
20241121,150500,78540465,2370,2370,2370,2370,0
|
|
20241121,150400,78540465,2370,2370,2370,2370,0
|
|
20241121,150300,78540465,2370,2370,2370,2370,0
|
|
20241121,150200,78540465,2370,2370,2370,2370,0
|
|
20241121,150100,78540465,2370,2370,2370,2370,0
|
|
20241121,150000,78540465,2370,2370,2370,2370,6
|
|
20241121,145900,78526245,2370,2370,2370,2370,0
|
|
20241121,145800,78526245,2370,2370,2370,2370,0
|
|
20241121,145700,78526245,2370,2370,2370,2370,0
|
|
20241121,145600,78526245,2370,2370,2370,2370,5
|
|
20241121,145500,78514395,2370,2370,2370,2370,0
|
|
20241121,145400,78514395,2370,2370,2370,2370,0
|
|
20241121,145300,78514395,2370,2370,2370,2370,2
|
|
20241121,145200,78509655,2365,2365,2370,2365,382
|
|
20241121,145100,77606220,2365,2370,2370,2365,973
|
|
20241121,145000,75305070,2370,2370,2370,2370,0
|
|
20241121,144900,75305070,2370,2370,2370,2370,0
|
|
20241121,144800,75305070,2370,2370,2370,2370,0
|
|
20241121,144700,75305070,2370,2370,2370,2370,2
|
|
20241121,144600,75300330,2375,2375,2375,2375,2
|
|
20241121,144500,75295580,2375,2375,2375,2375,0
|
|
20241121,144400,75295580,2375,2375,2375,2375,0
|
|
20241121,144300,75295580,2375,2375,2375,2375,13
|
|
20241121,144200,75264705,2365,2365,2365,2365,0
|
|
20241121,144100,75264705,2365,2370,2370,2365,52
|
|
20241121,144000,75141715,2370,2370,2370,2370,0
|
|
20241121,143900,75141715,2370,2370,2370,2370,0
|
|
20241121,143800,75141715,2370,2370,2370,2370,0
|
|
20241121,143700,75141715,2370,2370,2370,2370,1
|
|
20241121,143600,75139345,2375,2375,2375,2375,0
|
|
20241121,143500,75139345,2375,2375,2375,2375,0
|
|
20241121,143400,75139345,2375,2370,2375,2365,39
|
|
20241121,143300,75047020,2375,2375,2375,2375,1
|
|
20241121,143200,75044645,2375,2375,2375,2375,0
|
|
20241121,143100,75044645,2375,2375,2375,2375,0
|
|
20241121,143000,75044645,2375,2375,2375,2375,3
|
|
20241121,142900,75037520,2375,2375,2375,2375,0
|
|
20241121,142800,75037520,2375,2375,2375,2375,0
|
|
20241121,142700,75037520,2375,2375,2375,2375,2
|
|
20241121,142600,75032770,2375,2375,2375,2375,0
|
|
20241121,142500,75032770,2375,2375,2375,2375,3
|
|
20241121,142400,75025645,2375,2380,2380,2375,3
|
|
20241121,142300,75018515,2375,2375,2375,2375,0
|
|
20241121,142200,75018515,2375,2375,2375,2375,0
|
|
20241121,142100,75018515,2375,2375,2375,2375,1
|
|
20241121,142000,75016140,2375,2375,2375,2375,3
|
|
20241121,141900,75009015,2380,2380,2380,2380,0
|
|
20241121,141800,75009015,2380,2375,2380,2375,4
|
|
20241121,141700,74999510,2365,2360,2365,2355,34
|
|
20241121,141600,74919310,2365,2370,2370,2365,55
|
|
20241121,141500,74789200,2370,2370,2370,2370,0
|
|
20241121,141400,74789200,2370,2370,2370,2370,7
|
|
20241121,141300,74772610,2365,2365,2365,2365,0
|
|
20241121,141200,74772610,2365,2365,2365,2365,20
|
|
20241121,141100,74725310,2360,2360,2360,2360,0
|
|
20241121,141000,74725310,2360,2360,2360,2360,0
|
|
20241121,140900,74725310,2360,2360,2380,2360,3006
|
|
20241121,140800,67572525,2360,2365,2365,2355,5001
|
|
20241121,140700,55767845,2375,2375,2375,2375,0
|
|
20241121,140600,55767845,2375,2375,2375,2375,0
|
|
20241121,140500,55767845,2375,2375,2375,2375,2
|
|
20241121,140400,55763095,2365,2365,2365,2365,0
|
|
20241121,140300,55763095,2365,2365,2365,2365,0
|
|
20241121,140200,55763095,2365,2365,2365,2365,0
|
|
20241121,140100,55763095,2365,2365,2365,2365,0
|
|
20241121,140000,55763095,2365,2360,2365,2360,46
|
|
20241121,135900,55654460,2365,2365,2365,2365,0
|
|
20241121,135800,55654460,2365,2365,2365,2365,3
|
|
20241121,135700,55647365,2375,2375,2375,2375,0
|
|
20241121,135600,55647365,2375,2375,2375,2375,0
|
|
20241121,135500,55647365,2375,2375,2375,2375,0
|
|
20241121,135400,55647365,2375,2375,2375,2375,0
|
|
20241121,135300,55647365,2375,2365,2375,2365,1503
|
|
20241121,135200,52077790,2365,2355,2365,2355,885
|
|
20241121,135100,49987460,2360,2360,2360,2360,100
|
|
20241121,135000,49751460,2360,2360,2360,2360,0
|
|
20241121,134900,49751460,2360,2360,2360,2360,1
|
|
20241121,134800,49749100,2355,2355,2355,2355,4
|
|
20241121,134700,49739680,2360,2360,2360,2360,0
|
|
20241121,134600,49739680,2360,2360,2360,2360,1
|
|
20241121,134500,49737320,2360,2360,2360,2360,1
|
|
20241121,134400,49734960,2355,2355,2355,2355,0
|
|
20241121,134300,49734960,2355,2355,2355,2355,31
|
|
20241121,134200,49661955,2360,2360,2360,2360,12
|
|
20241121,134100,49633635,2360,2360,2360,2360,0
|
|
20241121,134000,49633635,2360,2360,2360,2360,0
|
|
20241121,133900,49633635,2360,2360,2360,2360,1
|
|
20241121,133800,49631275,2355,2355,2360,2355,915
|
|
20241121,133700,47473870,2350,2365,2365,2350,3000
|
|
20241121,133600,40415945,2370,2370,2370,2370,0
|
|
20241121,133500,40415945,2370,2370,2370,2370,0
|
|
20241121,133400,40415945,2370,2370,2370,2370,1
|
|
20241121,133300,40413575,2370,2370,2370,2370,2
|
|
20241121,133200,40408835,2365,2365,2365,2365,0
|
|
20241121,133100,40408835,2365,2365,2365,2365,0
|
|
20241121,133000,40408835,2365,2365,2365,2365,0
|
|
20241121,132900,40408835,2365,2365,2365,2365,0
|
|
20241121,132800,40408835,2365,2365,2365,2365,10
|
|
20241121,132700,40385185,2365,2365,2365,2365,20
|
|
20241121,132600,40337885,2365,2360,2365,2360,33
|
|
20241121,132500,40259995,2365,2365,2365,2365,0
|
|
20241121,132400,40259995,2365,2365,2365,2365,0
|
|
20241121,132300,40259995,2365,2365,2365,2365,1
|
|
20241121,132200,40257630,2365,2365,2365,2365,0
|
|
20241121,132100,40257630,2365,2365,2365,2365,0
|
|
20241121,132000,40257630,2365,2365,2365,2365,2
|
|
20241121,131900,40252900,2365,2365,2365,2365,0
|
|
20241121,131800,40252900,2365,2365,2365,2365,0
|
|
20241121,131700,40252900,2365,2365,2365,2365,1
|
|
20241121,131600,40250535,2365,2365,2365,2365,0
|
|
20241121,131500,40250535,2365,2365,2365,2365,0
|
|
20241121,131400,40250535,2365,2365,2365,2365,1
|
|
20241121,131300,40248170,2365,2365,2365,2365,0
|
|
20241121,131200,40248170,2365,2365,2370,2365,417
|
|
20241121,131100,39261660,2365,2365,2365,2365,15
|
|
20241121,131000,39226185,2365,2365,2365,2365,69
|
|
20241121,130900,39063000,2360,2360,2360,2360,31
|
|
20241121,130800,38989840,2360,2360,2360,2360,11
|
|
20241121,130700,38963880,2360,2360,2360,2360,1
|
|
20241121,130600,38961520,2360,2360,2360,2360,0
|
|
20241121,130500,38961520,2360,2360,2360,2360,0
|
|
20241121,130400,38961520,2360,2355,2360,2355,69
|
|
20241121,130300,38799005,2360,2360,2360,2360,0
|
|
20241121,130200,38799005,2360,2360,2360,2360,0
|
|
20241121,130100,38799005,2360,2365,2365,2360,36
|
|
20241121,130000,38714040,2360,2360,2360,2360,0
|
|
20241121,125900,38714040,2360,2360,2360,2360,30
|
|
20241121,125800,38643240,2360,2365,2365,2360,509
|
|
20241121,125700,37439630,2365,2370,2370,2365,1380
|
|
20241121,125600,34175905,2370,2370,2370,2370,0
|
|
20241121,125500,34175905,2370,2370,2370,2370,0
|
|
20241121,125400,34175905,2370,2370,2370,2370,2
|
|
20241121,125300,34171165,2365,2365,2365,2365,0
|
|
20241121,125200,34171165,2365,2365,2365,2365,31
|
|
20241121,125100,34097850,2370,2370,2370,2370,1
|
|
20241121,125000,34095480,2370,2370,2370,2370,7
|
|
20241121,124900,34078890,2370,2370,2370,2370,0
|
|
20241121,124800,34078890,2370,2370,2370,2370,450
|
|
20241121,124700,33012390,2375,2375,2375,2375,5
|
|
20241121,124600,33000515,2375,2375,2375,2375,0
|
|
20241121,124500,33000515,2375,2375,2375,2375,1
|
|
20241121,124400,32998140,2375,2375,2375,2375,0
|
|
20241121,124300,32998140,2375,2375,2375,2375,0
|
|
20241121,124200,32998140,2375,2380,2380,2375,53
|
|
20241121,124100,32872005,2375,2375,2375,2375,912
|
|
20241121,124000,30706005,2380,2380,2380,2380,5
|
|
20241121,123900,30694105,2380,2380,2380,2380,0
|
|
20241121,123800,30694105,2380,2375,2380,2375,8
|
|
20241121,123700,30675095,2380,2380,2380,2380,0
|
|
20241121,123600,30675095,2380,2380,2380,2380,0
|
|
20241121,123500,30675095,2380,2375,2380,2375,45
|
|
20241121,123400,30568210,2375,2375,2375,2375,57
|
|
20241121,123300,30432835,2375,2375,2375,2375,0
|
|
20241121,123200,30432835,2375,2375,2375,2375,2
|
|
20241121,123100,30428085,2375,2375,2375,2375,25
|
|
20241121,123000,30368710,2375,2375,2375,2375,0
|
|
20241121,122900,30368710,2375,2375,2375,2375,2
|
|
20241121,122800,30363960,2375,2375,2375,2375,0
|
|
20241121,122700,30363960,2375,2375,2375,2375,0
|
|
20241121,122600,30363960,2375,2375,2375,2375,0
|
|
20241121,122500,30363960,2375,2375,2375,2375,0
|
|
20241121,122400,30363960,2375,2375,2375,2375,0
|
|
20241121,122300,30363960,2375,2375,2375,2375,0
|
|
20241121,122200,30363960,2375,2375,2375,2375,3
|
|
20241121,122100,30356835,2365,2365,2365,2365,0
|
|
20241121,122000,30356835,2365,2365,2365,2365,0
|
|
20241121,121900,30356835,2365,2365,2365,2365,0
|
|
20241121,121800,30356835,2365,2370,2370,2365,31
|
|
20241121,121700,30283510,2375,2375,2375,2375,0
|
|
20241121,121600,30283510,2375,2375,2375,2375,0
|
|
20241121,121500,30283510,2375,2375,2375,2375,0
|
|
20241121,121400,30283510,2375,2375,2375,2375,0
|
|
20241121,121300,30283510,2375,2375,2375,2375,2
|
|
20241121,121200,30278760,2375,2375,2375,2375,0
|
|
20241121,121100,30278760,2375,2375,2375,2375,0
|
|
20241121,121000,30278760,2375,2375,2375,2375,0
|
|
20241121,120900,30278760,2375,2375,2375,2375,0
|
|
20241121,120800,30278760,2375,2375,2375,2375,0
|
|
20241121,120700,30278760,2375,2375,2375,2375,0
|
|
20241121,120600,30278760,2375,2375,2375,2375,3
|
|
20241121,120500,30271635,2370,2370,2370,2370,0
|
|
20241121,120400,30271635,2370,2370,2370,2370,0
|
|
20241121,120300,30271635,2370,2370,2370,2370,0
|
|
20241121,120200,30271635,2370,2370,2370,2370,0
|
|
20241121,120100,30271635,2370,2370,2370,2370,378
|
|
20241121,120000,29375775,2375,2375,2375,2375,2
|
|
20241121,115900,29371025,2375,2375,2375,2375,0
|
|
20241121,115800,29371025,2375,2375,2375,2375,0
|
|
20241121,115700,29371025,2375,2375,2375,2375,1
|
|
20241121,115600,29368650,2375,2375,2375,2375,0
|
|
20241121,115500,29368650,2375,2375,2375,2375,0
|
|
20241121,115400,29368650,2375,2375,2375,2375,1
|
|
20241121,115300,29366275,2375,2375,2375,2375,0
|
|
20241121,115200,29366275,2375,2375,2375,2375,4
|
|
20241121,115100,29356775,2375,2375,2375,2375,2
|
|
20241121,115000,29352025,2375,2375,2375,2375,0
|
|
20241121,114900,29352025,2375,2375,2375,2375,0
|
|
20241121,114800,29352025,2375,2375,2375,2375,0
|
|
20241121,114700,29352025,2375,2375,2375,2375,1
|
|
20241121,114600,29349650,2375,2375,2375,2375,0
|
|
20241121,114500,29349650,2375,2375,2375,2375,0
|
|
20241121,114400,29349650,2375,2370,2375,2370,33
|
|
20241121,114300,29271430,2370,2370,2370,2370,530
|
|
20241121,114200,28015330,2370,2370,2370,2370,0
|
|
20241121,114100,28015330,2370,2370,2370,2370,0
|
|
20241121,114000,28015330,2370,2370,2370,2370,0
|
|
20241121,113900,28015330,2370,2370,2370,2370,0
|
|
20241121,113800,28015330,2370,2375,2375,2370,3
|
|
20241121,113700,28008210,2370,2370,2370,2370,1000
|
|
20241121,113600,25638210,2370,2370,2370,2370,0
|
|
20241121,113500,25638210,2370,2370,2370,2370,0
|
|
20241121,113400,25638210,2370,2370,2370,2370,0
|
|
20241121,113300,25638210,2370,2370,2370,2370,0
|
|
20241121,113200,25638210,2370,2370,2370,2370,6
|
|
20241121,113100,25623990,2370,2370,2370,2370,3
|
|
20241121,113000,25616880,2360,2360,2360,2360,0
|
|
20241121,112900,25616880,2360,2360,2360,2360,0
|
|
20241121,112800,25616880,2360,2360,2360,2360,0
|
|
20241121,112700,25616880,2360,2365,2365,2360,31
|
|
20241121,112600,25543715,2360,2360,2360,2360,0
|
|
20241121,112500,25543715,2360,2360,2360,2360,0
|
|
20241121,112400,25543715,2360,2360,2360,2360,0
|
|
20241121,112300,25543715,2360,2360,2360,2360,0
|
|
20241121,112200,25543715,2360,2360,2360,2360,38
|
|
20241121,112100,25454035,2360,2360,2360,2360,0
|
|
20241121,112000,25454035,2360,2360,2360,2360,3
|
|
20241121,111900,25446955,2360,2370,2370,2360,51
|
|
20241121,111800,25326565,2355,2355,2355,2355,0
|
|
20241121,111700,25326565,2355,2355,2355,2355,0
|
|
20241121,111600,25326565,2355,2355,2355,2355,0
|
|
20241121,111500,25326565,2355,2355,2355,2355,0
|
|
20241121,111400,25326565,2355,2360,2360,2355,285
|
|
20241121,111300,24655380,2355,2355,2355,2355,0
|
|
20241121,111200,24655380,2355,2355,2355,2355,0
|
|
20241121,111100,24655380,2355,2355,2355,2355,1
|
|
20241121,111000,24653025,2360,2360,2360,2360,500
|
|
20241121,110900,23473025,2365,2365,2365,2365,1
|
|
20241121,110800,23470660,2365,2365,2365,2365,100
|
|
20241121,110700,23234160,2370,2370,2370,2370,0
|
|
20241121,110600,23234160,2370,2370,2370,2370,3
|
|
20241121,110500,23227050,2365,2365,2365,2365,0
|
|
20241121,110400,23227050,2365,2365,2365,2365,0
|
|
20241121,110300,23227050,2365,2365,2365,2365,0
|
|
20241121,110200,23227050,2365,2365,2365,2365,0
|
|
20241121,110100,23227050,2365,2365,2365,2365,0
|
|
20241121,110000,23227050,2365,2365,2365,2365,0
|
|
20241121,105900,23227050,2365,2370,2370,2365,3
|
|
20241121,105800,23219945,2365,2365,2365,2365,0
|
|
20241121,105700,23219945,2365,2365,2365,2365,0
|
|
20241121,105600,23219945,2365,2365,2365,2365,1
|
|
20241121,105500,23217580,2355,2365,2365,2355,240
|
|
20241121,105400,22651310,2360,2360,2360,2360,0
|
|
20241121,105300,22651310,2360,2365,2365,2360,32
|
|
20241121,105200,22575655,2375,2375,2375,2375,0
|
|
20241121,105100,22575655,2375,2375,2375,2375,0
|
|
20241121,105000,22575655,2375,2375,2375,2375,3
|
|
20241121,104900,22568530,2375,2375,2375,2375,0
|
|
20241121,104800,22568530,2375,2375,2375,2375,0
|
|
20241121,104700,22568530,2375,2375,2375,2375,0
|
|
20241121,104600,22568530,2375,2375,2375,2375,0
|
|
20241121,104500,22568530,2375,2375,2375,2375,0
|
|
20241121,104400,22568530,2375,2375,2375,2375,0
|
|
20241121,104300,22568530,2375,2375,2375,2375,3
|
|
20241121,104200,22561405,2375,2375,2375,2375,0
|
|
20241121,104100,22561405,2375,2375,2375,2375,0
|
|
20241121,104000,22561405,2375,2375,2375,2375,52
|
|
20241121,103900,22437905,2380,2380,2380,2380,0
|
|
20241121,103800,22437905,2380,2380,2380,2380,0
|
|
20241121,103700,22437905,2380,2380,2380,2380,1
|
|
20241121,103600,22435525,2375,2375,2375,2375,32
|
|
20241121,103500,22359525,2375,2375,2375,2375,16
|
|
20241121,103400,22321525,2375,2375,2375,2375,3
|
|
20241121,103300,22314400,2375,2375,2375,2375,20
|
|
20241121,103200,22266900,2375,2375,2375,2375,12
|
|
20241121,103100,22238400,2375,2375,2375,2375,0
|
|
20241121,103000,22238400,2375,2375,2375,2375,0
|
|
20241121,102900,22238400,2375,2375,2375,2375,0
|
|
20241121,102800,22238400,2375,2375,2375,2375,0
|
|
20241121,102700,22238400,2375,2375,2375,2375,3
|
|
20241121,102600,22231275,2375,2375,2375,2375,0
|
|
20241121,102500,22231275,2375,2375,2375,2375,0
|
|
20241121,102400,22231275,2375,2375,2375,2375,1
|
|
20241121,102300,22228900,2375,2375,2375,2375,26
|
|
20241121,102200,22167150,2370,2370,2370,2370,0
|
|
20241121,102100,22167150,2370,2370,2370,2370,8
|
|
20241121,102000,22148190,2365,2365,2365,2365,0
|
|
20241121,101900,22148190,2365,2370,2370,2365,32
|
|
20241121,101800,22072505,2375,2375,2375,2375,0
|
|
20241121,101700,22072505,2375,2375,2375,2375,0
|
|
20241121,101600,22072505,2375,2375,2375,2375,0
|
|
20241121,101500,22072505,2375,2375,2375,2375,3
|
|
20241121,101400,22065380,2375,2375,2375,2375,0
|
|
20241121,101300,22065380,2375,2375,2375,2375,0
|
|
20241121,101200,22065380,2375,2375,2375,2375,0
|
|
20241121,101100,22065380,2375,2375,2375,2375,0
|
|
20241121,101000,22065380,2375,2375,2375,2375,0
|
|
20241121,100900,22065380,2375,2375,2375,2375,2
|
|
20241121,100800,22060630,2380,2380,2380,2380,1
|
|
20241121,100700,22058250,2375,2375,2375,2375,0
|
|
20241121,100600,22058250,2375,2375,2375,2375,0
|
|
20241121,100500,22058250,2375,2375,2375,2375,0
|
|
20241121,100400,22058250,2375,2375,2375,2375,0
|
|
20241121,100300,22058250,2375,2375,2375,2375,1
|
|
20241121,100200,22055875,2365,2375,2375,2365,34
|
|
20241121,100100,21975440,2375,2375,2375,2375,0
|
|
20241121,100000,21975440,2375,2375,2375,2375,0
|
|
20241121,095900,21975440,2375,2375,2375,2375,6
|
|
20241121,095800,21961190,2365,2365,2365,2365,0
|
|
20241121,095700,21961190,2365,2365,2365,2365,0
|
|
20241121,095600,21961190,2365,2365,2365,2365,21
|
|
20241121,095500,21911525,2370,2370,2370,2370,112
|
|
20241121,095400,21646085,2375,2375,2375,2375,3
|
|
20241121,095300,21638960,2380,2375,2380,2375,15
|
|
20241121,095200,21603300,2370,2370,2370,2370,0
|
|
20241121,095100,21603300,2370,2370,2370,2370,0
|
|
20241121,095000,21603300,2370,2370,2370,2370,2
|
|
20241121,094900,21598560,2370,2370,2370,2370,7
|
|
20241121,094800,21581970,2370,2370,2370,2370,8
|
|
20241121,094700,21563010,2370,2370,2370,2370,12
|
|
20241121,094600,21534570,2370,2370,2385,2370,26
|
|
20241121,094500,21472755,2365,2370,2370,2365,32
|
|
20241121,094400,21397015,2370,2370,2370,2370,0
|
|
20241121,094300,21397015,2370,2370,2370,2370,2
|
|
20241121,094200,21392275,2365,2365,2365,2365,0
|
|
20241121,094100,21392275,2365,2365,2365,2365,5
|
|
20241121,094000,21380450,2365,2370,2375,2360,1752
|
|
20241121,093900,17236540,2370,2375,2375,2345,6203
|
|
20241121,093800,2599975,2390,2390,2390,2390,0
|
|
20241121,093700,2599975,2390,2390,2390,2390,100
|
|
20241121,093600,2360975,2385,2385,2385,2385,5
|
|
20241121,093500,2349050,2385,2385,2385,2385,6
|
|
20241121,093400,2334740,2385,2385,2385,2385,0
|
|
20241121,093300,2334740,2385,2385,2385,2385,2
|
|
20241121,093200,2329970,2380,2375,2380,2375,3
|
|
20241121,093100,2322840,2375,2375,2375,2375,1
|
|
20241121,093000,2320465,2370,2370,2370,2370,0
|
|
20241121,092900,2320465,2370,2370,2370,2370,598
|
|
20241121,092800,903205,2355,2355,2355,2355,32
|
|
20241121,092700,827845,2355,2355,2355,2355,0
|
|
20241121,092600,827845,2355,2355,2355,2355,0
|
|
20241121,092500,827845,2355,2355,2355,2355,0
|
|
20241121,092400,827845,2355,2355,2355,2355,0
|
|
20241121,092300,827845,2355,2355,2355,2355,0
|
|
20241121,092200,827845,2355,2355,2355,2355,0
|
|
20241121,092100,827845,2355,2355,2355,2355,0
|
|
20241121,092000,827845,2355,2355,2355,2355,0
|
|
20241121,091900,827845,2355,2355,2355,2355,1
|
|
20241121,091800,825490,2370,2370,2370,2370,5
|
|
20241121,091700,813640,2370,2370,2370,2370,0
|
|
20241121,091600,813640,2370,2370,2370,2370,10
|
|
20241121,091500,789940,2370,2370,2370,2370,0
|
|
20241121,091400,789940,2370,2370,2370,2370,0
|
|
20241121,091300,789940,2370,2370,2370,2370,0
|
|
20241121,091200,789940,2370,2370,2370,2370,0
|
|
20241121,091100,789940,2370,2370,2370,2370,0
|
|
20241121,091000,789940,2370,2370,2370,2370,0
|
|
20241121,090900,789940,2370,2370,2370,2370,0
|
|
20241121,090800,789940,2370,2370,2370,2370,0
|
|
20241121,090700,789940,2370,2370,2370,2370,4
|
|
20241121,090600,780460,2370,2370,2370,2370,3
|
|
20241121,090500,773350,2370,2370,2370,2370,10
|
|
20241121,090400,749650,2350,2350,2350,2350,0
|
|
20241121,090300,749650,2350,2350,2350,2350,0
|
|
20241121,090200,749650,2350,2350,2350,2350,0
|
|
20241121,090100,749650,2350,2350,2350,2350,0
|
|
20241121,090000,749650,2350,2350,2350,2350,319
|