602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185900,86654300,2350,2350,2350,2350,711
|
|
20241122,185800,86654300,2350,2350,2350,2350,0
|
|
20241122,185700,86654300,2350,2350,2350,2350,0
|
|
20241122,185600,86654300,2350,2350,2350,2350,0
|
|
20241122,185500,86654300,2350,2350,2350,2350,0
|
|
20241122,185400,86654300,2350,2350,2350,2350,0
|
|
20241122,185300,86654300,2350,2350,2350,2350,0
|
|
20241122,185200,86654300,2350,2350,2350,2350,0
|
|
20241122,185100,86654300,2350,2350,2350,2350,0
|
|
20241122,185000,86654300,2350,2350,2350,2350,0
|
|
20241122,184900,86654300,2350,2350,2350,2350,0
|
|
20241122,184800,86654300,2350,2350,2350,2350,0
|
|
20241122,184700,86654300,2350,2350,2350,2350,0
|
|
20241122,184600,86654300,2350,2350,2350,2350,0
|
|
20241122,184500,86654300,2350,2350,2350,2350,0
|
|
20241122,184400,86654300,2350,2350,2350,2350,0
|
|
20241122,184300,86654300,2350,2350,2350,2350,0
|
|
20241122,184200,86654300,2350,2350,2350,2350,0
|
|
20241122,184100,86654300,2350,2350,2350,2350,0
|
|
20241122,184000,86654300,2350,2350,2350,2350,0
|
|
20241122,183900,86654300,2350,2350,2350,2350,0
|
|
20241122,183800,86654300,2350,2350,2350,2350,0
|
|
20241122,183700,86654300,2350,2350,2350,2350,0
|
|
20241122,183600,86654300,2350,2350,2350,2350,0
|
|
20241122,183500,86654300,2350,2350,2350,2350,0
|
|
20241122,183400,86654300,2350,2350,2350,2350,0
|
|
20241122,183300,86654300,2350,2350,2350,2350,0
|
|
20241122,183200,86654300,2350,2350,2350,2350,0
|
|
20241122,183100,86654300,2350,2350,2350,2350,0
|
|
20241122,183000,86654300,2350,2350,2350,2350,0
|
|
20241122,182900,86654300,2350,2350,2350,2350,711
|
|
20241122,182800,86654300,2350,2350,2350,2350,0
|
|
20241122,182700,86654300,2350,2350,2350,2350,0
|
|
20241122,182600,86654300,2350,2350,2350,2350,0
|
|
20241122,182500,86654300,2350,2350,2350,2350,0
|
|
20241122,182400,86654300,2350,2350,2350,2350,0
|
|
20241122,182300,86654300,2350,2350,2350,2350,0
|
|
20241122,182200,86654300,2350,2350,2350,2350,0
|
|
20241122,182100,86654300,2350,2350,2350,2350,0
|
|
20241122,182000,86654300,2350,2350,2350,2350,0
|
|
20241122,181900,86654300,2350,2350,2350,2350,0
|
|
20241122,181800,86654300,2350,2350,2350,2350,0
|
|
20241122,181700,86654300,2350,2350,2350,2350,0
|
|
20241122,181600,86654300,2350,2350,2350,2350,0
|
|
20241122,181500,86654300,2350,2350,2350,2350,0
|
|
20241122,181400,86654300,2350,2350,2350,2350,0
|
|
20241122,181300,86654300,2350,2350,2350,2350,0
|
|
20241122,181200,86654300,2350,2350,2350,2350,0
|
|
20241122,181100,86654300,2350,2350,2350,2350,0
|
|
20241122,181000,86654300,2350,2350,2350,2350,0
|
|
20241122,180900,86654300,2350,2350,2350,2350,0
|
|
20241122,180800,86654300,2350,2350,2350,2350,0
|
|
20241122,180700,86654300,2350,2350,2350,2350,0
|
|
20241122,180600,86654300,2350,2350,2350,2350,0
|
|
20241122,180500,86654300,2350,2350,2350,2350,0
|
|
20241122,180400,86654300,2350,2350,2350,2350,0
|
|
20241122,180300,86654300,2350,2350,2350,2350,0
|
|
20241122,180200,86654300,2350,2350,2350,2350,0
|
|
20241122,180100,86654300,2350,2350,2350,2350,0
|
|
20241122,180000,86654300,2350,2350,2350,2350,0
|
|
20241122,175900,86654300,2350,2350,2350,2350,711
|
|
20241122,175800,86654300,2350,2350,2350,2350,0
|
|
20241122,175700,86654300,2350,2350,2350,2350,0
|
|
20241122,175600,86654300,2350,2350,2350,2350,0
|
|
20241122,175500,86654300,2350,2350,2350,2350,0
|
|
20241122,175400,86654300,2350,2350,2350,2350,0
|
|
20241122,175300,86654300,2350,2350,2350,2350,0
|
|
20241122,175200,86654300,2350,2350,2350,2350,0
|
|
20241122,175100,86654300,2350,2350,2350,2350,0
|
|
20241122,175000,86654300,2350,2350,2350,2350,0
|
|
20241122,174900,86654300,2350,2350,2350,2350,0
|
|
20241122,174800,86654300,2350,2350,2350,2350,0
|
|
20241122,174700,86654300,2350,2350,2350,2350,0
|
|
20241122,174600,86654300,2350,2350,2350,2350,0
|
|
20241122,174500,86654300,2350,2350,2350,2350,0
|
|
20241122,174400,86654300,2350,2350,2350,2350,0
|
|
20241122,174300,86654300,2350,2350,2350,2350,0
|
|
20241122,174200,86654300,2350,2350,2350,2350,0
|
|
20241122,174100,86654300,2350,2350,2350,2350,0
|
|
20241122,174000,86654300,2350,2350,2350,2350,0
|
|
20241122,173900,86654300,2350,2350,2350,2350,0
|
|
20241122,173800,86654300,2350,2350,2350,2350,0
|
|
20241122,173700,86654300,2350,2350,2350,2350,0
|
|
20241122,173600,86654300,2350,2350,2350,2350,0
|
|
20241122,173500,86654300,2350,2350,2350,2350,0
|
|
20241122,173400,86654300,2350,2350,2350,2350,0
|
|
20241122,173300,86654300,2350,2350,2350,2350,0
|
|
20241122,173200,86654300,2350,2350,2350,2350,0
|
|
20241122,173100,86654300,2350,2350,2350,2350,0
|
|
20241122,173000,86654300,2350,2350,2350,2350,0
|
|
20241122,172900,86654300,2350,2350,2350,2350,711
|
|
20241122,172800,86654300,2350,2350,2350,2350,0
|
|
20241122,172700,86654300,2350,2350,2350,2350,0
|
|
20241122,172600,86654300,2350,2350,2350,2350,0
|
|
20241122,172500,86654300,2350,2350,2350,2350,0
|
|
20241122,172400,86654300,2350,2350,2350,2350,0
|
|
20241122,172300,86654300,2350,2350,2350,2350,0
|
|
20241122,172200,86654300,2350,2350,2350,2350,0
|
|
20241122,172100,86654300,2350,2350,2350,2350,0
|
|
20241122,172000,86654300,2350,2350,2350,2350,0
|
|
20241122,171900,86654300,2350,2350,2350,2350,0
|
|
20241122,171800,86654300,2350,2350,2350,2350,0
|
|
20241122,171700,86654300,2350,2350,2350,2350,0
|
|
20241122,171600,86654300,2350,2350,2350,2350,0
|
|
20241122,171500,86654300,2350,2350,2350,2350,0
|
|
20241122,171400,86654300,2350,2350,2350,2350,0
|
|
20241122,171300,86654300,2350,2350,2350,2350,0
|
|
20241122,171200,86654300,2350,2350,2350,2350,0
|
|
20241122,171100,86654300,2350,2350,2350,2350,0
|
|
20241122,171000,86654300,2350,2350,2350,2350,0
|
|
20241122,170900,86654300,2350,2350,2350,2350,0
|
|
20241122,170800,86654300,2350,2350,2350,2350,0
|
|
20241122,170700,86654300,2350,2350,2350,2350,0
|
|
20241122,170600,86654300,2350,2350,2350,2350,0
|
|
20241122,170500,86654300,2350,2350,2350,2350,0
|
|
20241122,170400,86654300,2350,2350,2350,2350,0
|
|
20241122,170300,86654300,2350,2350,2350,2350,0
|
|
20241122,170200,86654300,2350,2350,2350,2350,0
|
|
20241122,170100,86654300,2350,2350,2350,2350,0
|
|
20241122,170000,86654300,2350,2350,2350,2350,0
|
|
20241122,165900,86654300,2350,2350,2350,2350,711
|
|
20241122,165800,86654300,2350,2350,2350,2350,0
|
|
20241122,165700,86654300,2350,2350,2350,2350,0
|
|
20241122,165600,86654300,2350,2350,2350,2350,0
|
|
20241122,165500,86654300,2350,2350,2350,2350,0
|
|
20241122,165400,86654300,2350,2350,2350,2350,0
|
|
20241122,165300,86654300,2350,2350,2350,2350,0
|
|
20241122,165200,86654300,2350,2350,2350,2350,0
|
|
20241122,165100,86654300,2350,2350,2350,2350,0
|
|
20241122,165000,86654300,2350,2350,2350,2350,0
|
|
20241122,164900,86654300,2350,2350,2350,2350,0
|
|
20241122,164800,86654300,2350,2350,2350,2350,0
|
|
20241122,164700,86654300,2350,2350,2350,2350,0
|
|
20241122,164600,86654300,2350,2350,2350,2350,0
|
|
20241122,164500,86654300,2350,2350,2350,2350,0
|
|
20241122,164400,86654300,2350,2350,2350,2350,0
|
|
20241122,164300,86654300,2350,2350,2350,2350,0
|
|
20241122,164200,86654300,2350,2350,2350,2350,0
|
|
20241122,164100,86654300,2350,2350,2350,2350,0
|
|
20241122,164000,86654300,2350,2350,2350,2350,0
|
|
20241122,163900,86654300,2350,2350,2350,2350,0
|
|
20241122,163800,86654300,2350,2350,2350,2350,0
|
|
20241122,163700,86654300,2350,2350,2350,2350,0
|
|
20241122,163600,86654300,2350,2350,2350,2350,0
|
|
20241122,163500,86654300,2350,2350,2350,2350,0
|
|
20241122,163400,86654300,2350,2350,2350,2350,0
|
|
20241122,163300,86654300,2350,2350,2350,2350,0
|
|
20241122,163200,86654300,2350,2350,2350,2350,0
|
|
20241122,163100,86654300,2350,2350,2350,2350,0
|
|
20241122,163000,86654300,2350,2350,2350,2350,0
|
|
20241122,162900,86654300,2350,2350,2350,2350,711
|
|
20241122,162800,86654300,2350,2350,2350,2350,0
|
|
20241122,162700,86654300,2350,2350,2350,2350,0
|
|
20241122,162600,86654300,2350,2350,2350,2350,0
|
|
20241122,162500,86654300,2350,2350,2350,2350,0
|
|
20241122,162400,86654300,2350,2350,2350,2350,0
|
|
20241122,162300,86654300,2350,2350,2350,2350,0
|
|
20241122,162200,86654300,2350,2350,2350,2350,0
|
|
20241122,162100,86654300,2350,2350,2350,2350,0
|
|
20241122,162000,86654300,2350,2350,2350,2350,0
|
|
20241122,161900,86654300,2350,2350,2350,2350,0
|
|
20241122,161800,86654300,2350,2350,2350,2350,0
|
|
20241122,161700,86654300,2350,2350,2350,2350,0
|
|
20241122,161600,86654300,2350,2350,2350,2350,0
|
|
20241122,161500,86654300,2350,2350,2350,2350,0
|
|
20241122,161400,86654300,2350,2350,2350,2350,0
|
|
20241122,161300,86654300,2350,2350,2350,2350,0
|
|
20241122,161200,86654300,2350,2350,2350,2350,0
|
|
20241122,161100,86654300,2350,2350,2350,2350,0
|
|
20241122,161000,86654300,2350,2350,2350,2350,0
|
|
20241122,160900,86654300,2350,2350,2350,2350,0
|
|
20241122,160800,86654300,2350,2350,2350,2350,0
|
|
20241122,160700,86654300,2350,2350,2350,2350,0
|
|
20241122,160600,86654300,2350,2350,2350,2350,0
|
|
20241122,160500,86654300,2350,2350,2350,2350,0
|
|
20241122,160400,86654300,2350,2350,2350,2350,0
|
|
20241122,160300,86654300,2350,2350,2350,2350,0
|
|
20241122,160200,86654300,2350,2350,2350,2350,0
|
|
20241122,160100,86654300,2350,2350,2350,2350,0
|
|
20241122,160000,86654300,2350,2350,2350,2350,0
|
|
20241122,155900,86654300,2350,2350,2350,2350,711
|
|
20241122,155800,86654300,2350,2350,2350,2350,0
|
|
20241122,155700,86654300,2350,2350,2350,2350,0
|
|
20241122,155600,86654300,2350,2350,2350,2350,0
|
|
20241122,155500,86654300,2350,2350,2350,2350,0
|
|
20241122,155400,86654300,2350,2350,2350,2350,0
|
|
20241122,155300,86654300,2350,2350,2350,2350,0
|
|
20241122,155200,86654300,2350,2350,2350,2350,0
|
|
20241122,155100,86654300,2350,2350,2350,2350,0
|
|
20241122,155000,86654300,2350,2350,2350,2350,0
|
|
20241122,154900,86654300,2350,2350,2350,2350,0
|
|
20241122,154800,86654300,2350,2350,2350,2350,0
|
|
20241122,154700,86654300,2350,2350,2350,2350,0
|
|
20241122,154600,86654300,2350,2350,2350,2350,0
|
|
20241122,154500,86654300,2350,2350,2350,2350,0
|
|
20241122,154400,86654300,2350,2350,2350,2350,0
|
|
20241122,154300,86654300,2350,2350,2350,2350,0
|
|
20241122,154200,86654300,2350,2350,2350,2350,0
|
|
20241122,154100,86654300,2350,2350,2350,2350,0
|
|
20241122,154000,86654300,2350,2350,2350,2350,0
|
|
20241122,153900,86654300,2350,2350,2350,2350,0
|
|
20241122,153800,86654300,2350,2350,2350,2350,0
|
|
20241122,153700,86654300,2350,2350,2350,2350,0
|
|
20241122,153600,86654300,2350,2350,2350,2350,0
|
|
20241122,153500,86654300,2350,2350,2350,2350,0
|
|
20241122,153400,86654300,2350,2350,2350,2350,0
|
|
20241122,153300,86654300,2350,2350,2350,2350,0
|
|
20241122,153200,86654300,2350,2350,2350,2350,0
|
|
20241122,153100,86654300,2350,2350,2350,2350,0
|
|
20241122,153000,86654300,2350,2350,2350,2350,711
|
|
20241122,152900,84983450,2345,2345,2345,2345,0
|
|
20241122,152800,84983450,2345,2345,2345,2345,0
|
|
20241122,152700,84983450,2345,2345,2345,2345,0
|
|
20241122,152600,84983450,2345,2345,2345,2345,0
|
|
20241122,152500,84983450,2345,2345,2345,2345,0
|
|
20241122,152400,84983450,2345,2345,2345,2345,0
|
|
20241122,152300,84983450,2345,2345,2345,2345,0
|
|
20241122,152200,84983450,2345,2345,2345,2345,0
|
|
20241122,152100,84983450,2345,2345,2345,2345,0
|
|
20241122,152000,84983450,2345,2345,2345,2345,0
|
|
20241122,151900,84983450,2345,2345,2345,2345,4
|
|
20241122,151800,84974070,2345,2345,2345,2345,14
|
|
20241122,151700,84941240,2345,2345,2345,2345,56
|
|
20241122,151600,84809920,2345,2345,2345,2345,0
|
|
20241122,151500,84809920,2345,2345,2345,2345,0
|
|
20241122,151400,84809920,2345,2345,2345,2345,43
|
|
20241122,151300,84709085,2350,2350,2350,2350,0
|
|
20241122,151200,84709085,2350,2350,2350,2350,0
|
|
20241122,151100,84709085,2350,2350,2350,2350,0
|
|
20241122,151000,84709085,2350,2350,2350,2345,626
|
|
20241122,150900,83238315,2355,2355,2355,2355,0
|
|
20241122,150800,83238315,2355,2355,2355,2355,25
|
|
20241122,150700,83179440,2350,2350,2350,2350,0
|
|
20241122,150600,83179440,2350,2355,2355,2350,66
|
|
20241122,150500,83024315,2350,2350,2350,2350,0
|
|
20241122,150400,83024315,2350,2350,2350,2350,0
|
|
20241122,150300,83024315,2350,2350,2350,2350,100
|
|
20241122,150200,82789315,2350,2350,2350,2350,72
|
|
20241122,150100,82620115,2350,2350,2350,2350,0
|
|
20241122,150000,82620115,2350,2350,2350,2350,205
|
|
20241122,145900,82138365,2350,2350,2350,2350,0
|
|
20241122,145800,82138365,2350,2350,2350,2350,0
|
|
20241122,145700,82138365,2350,2350,2350,2350,46
|
|
20241122,145600,82030265,2355,2355,2355,2355,0
|
|
20241122,145500,82030265,2355,2355,2355,2355,0
|
|
20241122,145400,82030265,2355,2355,2355,2355,0
|
|
20241122,145300,82030265,2355,2355,2355,2355,0
|
|
20241122,145200,82030265,2355,2355,2355,2355,0
|
|
20241122,145100,82030265,2355,2355,2355,2355,0
|
|
20241122,145000,82030265,2355,2355,2355,2355,0
|
|
20241122,144900,82030265,2355,2355,2355,2355,0
|
|
20241122,144800,82030265,2355,2355,2355,2355,0
|
|
20241122,144700,82030265,2355,2355,2355,2355,0
|
|
20241122,144600,82030265,2355,2355,2355,2355,0
|
|
20241122,144500,82030265,2355,2355,2355,2355,0
|
|
20241122,144400,82030265,2355,2355,2355,2355,0
|
|
20241122,144300,82030265,2355,2355,2355,2355,0
|
|
20241122,144200,82030265,2355,2355,2355,2355,0
|
|
20241122,144100,82030265,2355,2355,2355,2355,0
|
|
20241122,144000,82030265,2355,2355,2355,2355,0
|
|
20241122,143900,82030265,2355,2355,2355,2355,0
|
|
20241122,143800,82030265,2355,2355,2355,2355,0
|
|
20241122,143700,82030265,2355,2355,2355,2355,0
|
|
20241122,143600,82030265,2355,2355,2355,2355,0
|
|
20241122,143500,82030265,2355,2355,2355,2355,0
|
|
20241122,143400,82030265,2355,2355,2355,2355,0
|
|
20241122,143300,82030265,2355,2355,2355,2355,0
|
|
20241122,143200,82030265,2355,2355,2355,2355,0
|
|
20241122,143100,82030265,2355,2355,2355,2355,0
|
|
20241122,143000,82030265,2355,2355,2355,2355,0
|
|
20241122,142900,82030265,2355,2355,2355,2355,0
|
|
20241122,142800,82030265,2355,2355,2355,2355,1
|
|
20241122,142700,82027910,2355,2355,2355,2355,0
|
|
20241122,142600,82027910,2355,2355,2355,2355,0
|
|
20241122,142500,82027910,2355,2355,2355,2355,0
|
|
20241122,142400,82027910,2355,2355,2355,2355,0
|
|
20241122,142300,82027910,2355,2355,2355,2355,0
|
|
20241122,142200,82027910,2355,2355,2355,2355,0
|
|
20241122,142100,82027910,2355,2355,2355,2355,0
|
|
20241122,142000,82027910,2355,2355,2355,2355,0
|
|
20241122,141900,82027910,2355,2355,2355,2355,0
|
|
20241122,141800,82027910,2355,2355,2355,2355,0
|
|
20241122,141700,82027910,2355,2355,2355,2355,0
|
|
20241122,141600,82027910,2355,2355,2355,2355,0
|
|
20241122,141500,82027910,2355,2355,2355,2355,0
|
|
20241122,141400,82027910,2355,2355,2355,2355,0
|
|
20241122,141300,82027910,2355,2355,2355,2355,0
|
|
20241122,141200,82027910,2355,2355,2355,2355,0
|
|
20241122,141100,82027910,2355,2355,2355,2355,0
|
|
20241122,141000,82027910,2355,2355,2355,2355,97
|
|
20241122,140900,81799475,2360,2360,2360,2360,0
|
|
20241122,140800,81799475,2360,2360,2360,2360,0
|
|
20241122,140700,81799475,2360,2355,2360,2355,940
|
|
20241122,140600,79585475,2360,2360,2360,2355,179
|
|
20241122,140500,79163330,2360,2360,2360,2360,0
|
|
20241122,140400,79163330,2360,2360,2360,2360,0
|
|
20241122,140300,79163330,2360,2360,2360,2360,0
|
|
20241122,140200,79163330,2360,2360,2360,2360,0
|
|
20241122,140100,79163330,2360,2360,2360,2360,0
|
|
20241122,140000,79163330,2360,2360,2360,2360,0
|
|
20241122,135900,79163330,2360,2360,2360,2360,0
|
|
20241122,135800,79163330,2360,2360,2360,2360,0
|
|
20241122,135700,79163330,2360,2355,2365,2355,996
|
|
20241122,135600,76808900,2355,2355,2355,2355,25
|
|
20241122,135500,76750025,2355,2355,2355,2355,0
|
|
20241122,135400,76750025,2355,2355,2355,2355,2
|
|
20241122,135300,76745315,2350,2350,2350,2350,0
|
|
20241122,135200,76745315,2350,2350,2350,2350,0
|
|
20241122,135100,76745315,2350,2350,2350,2350,0
|
|
20241122,135000,76745315,2350,2355,2355,2350,50
|
|
20241122,134900,76627810,2360,2360,2360,2360,0
|
|
20241122,134800,76627810,2360,2360,2360,2360,0
|
|
20241122,134700,76627810,2360,2360,2360,2360,0
|
|
20241122,134600,76627810,2360,2360,2360,2360,0
|
|
20241122,134500,76627810,2360,2360,2360,2360,10
|
|
20241122,134400,76604210,2355,2355,2355,2355,0
|
|
20241122,134300,76604210,2355,2355,2355,2355,0
|
|
20241122,134200,76604210,2355,2355,2355,2355,0
|
|
20241122,134100,76604210,2355,2355,2355,2355,0
|
|
20241122,134000,76604210,2355,2355,2355,2355,0
|
|
20241122,133900,76604210,2355,2355,2355,2355,0
|
|
20241122,133800,76604210,2355,2355,2355,2355,0
|
|
20241122,133700,76604210,2355,2355,2355,2355,524
|
|
20241122,133600,75370190,2360,2360,2360,2360,0
|
|
20241122,133500,75370190,2360,2360,2360,2360,1
|
|
20241122,133400,75367830,2355,2355,2355,2355,0
|
|
20241122,133300,75367830,2355,2355,2355,2355,0
|
|
20241122,133200,75367830,2355,2355,2355,2355,0
|
|
20241122,133100,75367830,2355,2355,2355,2355,0
|
|
20241122,133000,75367830,2355,2355,2355,2355,0
|
|
20241122,132900,75367830,2355,2355,2355,2355,0
|
|
20241122,132800,75367830,2355,2355,2355,2355,0
|
|
20241122,132700,75367830,2355,2355,2355,2355,0
|
|
20241122,132600,75367830,2355,2355,2355,2355,0
|
|
20241122,132500,75367830,2355,2355,2355,2355,0
|
|
20241122,132400,75367830,2355,2355,2355,2355,0
|
|
20241122,132300,75367830,2355,2355,2355,2355,0
|
|
20241122,132200,75367830,2355,2355,2355,2355,59
|
|
20241122,132100,75228885,2350,2350,2350,2350,0
|
|
20241122,132000,75228885,2350,2350,2350,2350,0
|
|
20241122,131900,75228885,2350,2350,2350,2350,0
|
|
20241122,131800,75228885,2350,2350,2350,2350,0
|
|
20241122,131700,75228885,2350,2350,2350,2350,0
|
|
20241122,131600,75228885,2350,2350,2350,2350,0
|
|
20241122,131500,75228885,2350,2350,2350,2350,0
|
|
20241122,131400,75228885,2350,2350,2350,2350,5804
|
|
20241122,131300,61589485,2350,2350,2350,2350,0
|
|
20241122,131200,61589485,2350,2350,2350,2350,0
|
|
20241122,131100,61589485,2350,2350,2350,2350,0
|
|
20241122,131000,61589485,2350,2350,2350,2350,0
|
|
20241122,130900,61589485,2350,2350,2350,2350,187
|
|
20241122,130800,61150035,2355,2355,2355,2355,113
|
|
20241122,130700,60883920,2355,2355,2355,2355,0
|
|
20241122,130600,60883920,2355,2355,2355,2355,0
|
|
20241122,130500,60883920,2355,2355,2355,2355,0
|
|
20241122,130400,60883920,2355,2355,2355,2355,0
|
|
20241122,130300,60883920,2355,2355,2355,2355,0
|
|
20241122,130200,60883920,2355,2355,2355,2355,0
|
|
20241122,130100,60883920,2355,2355,2355,2355,0
|
|
20241122,130000,60883920,2355,2355,2355,2355,0
|
|
20241122,125900,60883920,2355,2355,2355,2355,0
|
|
20241122,125800,60883920,2355,2355,2355,2355,0
|
|
20241122,125700,60883920,2355,2355,2355,2355,0
|
|
20241122,125600,60883920,2355,2355,2355,2355,0
|
|
20241122,125500,60883920,2355,2355,2355,2355,0
|
|
20241122,125400,60883920,2355,2355,2355,2355,0
|
|
20241122,125300,60883920,2355,2355,2355,2355,0
|
|
20241122,125200,60883920,2355,2355,2355,2355,0
|
|
20241122,125100,60883920,2355,2355,2355,2355,0
|
|
20241122,125000,60883920,2355,2355,2355,2355,0
|
|
20241122,124900,60883920,2355,2355,2355,2355,0
|
|
20241122,124800,60883920,2355,2355,2355,2355,0
|
|
20241122,124700,60883920,2355,2355,2355,2355,0
|
|
20241122,124600,60883920,2355,2355,2355,2355,114
|
|
20241122,124500,60615450,2360,2360,2360,2360,0
|
|
20241122,124400,60615450,2360,2360,2360,2360,0
|
|
20241122,124300,60615450,2360,2360,2360,2360,0
|
|
20241122,124200,60615450,2360,2360,2360,2360,0
|
|
20241122,124100,60615450,2360,2365,2365,2360,20
|
|
20241122,124000,60568240,2370,2370,2370,2370,0
|
|
20241122,123900,60568240,2370,2370,2370,2370,0
|
|
20241122,123800,60568240,2370,2370,2370,2370,0
|
|
20241122,123700,60568240,2370,2370,2370,2370,0
|
|
20241122,123600,60568240,2370,2370,2370,2370,0
|
|
20241122,123500,60568240,2370,2370,2370,2370,0
|
|
20241122,123400,60568240,2370,2370,2370,2370,0
|
|
20241122,123300,60568240,2370,2370,2370,2370,0
|
|
20241122,123200,60568240,2370,2370,2370,2370,0
|
|
20241122,123100,60568240,2370,2370,2370,2370,0
|
|
20241122,123000,60568240,2370,2370,2370,2370,0
|
|
20241122,122900,60568240,2370,2370,2370,2370,0
|
|
20241122,122800,60568240,2370,2370,2370,2370,1
|
|
20241122,122700,60565870,2365,2365,2365,2365,0
|
|
20241122,122600,60565870,2365,2365,2365,2365,0
|
|
20241122,122500,60565870,2365,2365,2365,2365,2
|
|
20241122,122400,60561140,2365,2365,2365,2365,2
|
|
20241122,122300,60556410,2370,2365,2370,2365,3
|
|
20241122,122200,60549310,2365,2365,2365,2365,0
|
|
20241122,122100,60549310,2365,2365,2370,2365,12
|
|
20241122,122000,60520925,2365,2365,2365,2365,9
|
|
20241122,121900,60499640,2365,2360,2365,2360,114
|
|
20241122,121800,60230590,2370,2370,2370,2370,0
|
|
20241122,121700,60230590,2370,2370,2370,2370,0
|
|
20241122,121600,60230590,2370,2370,2370,2370,0
|
|
20241122,121500,60230590,2370,2370,2370,2370,0
|
|
20241122,121400,60230590,2370,2370,2370,2370,0
|
|
20241122,121300,60230590,2370,2370,2370,2370,0
|
|
20241122,121200,60230590,2370,2370,2370,2370,0
|
|
20241122,121100,60230590,2370,2370,2375,2370,5
|
|
20241122,121000,60218735,2360,2360,2360,2360,17
|
|
20241122,120900,60178615,2360,2360,2360,2360,0
|
|
20241122,120800,60178615,2360,2360,2360,2360,0
|
|
20241122,120700,60178615,2360,2360,2360,2360,0
|
|
20241122,120600,60178615,2360,2360,2360,2360,0
|
|
20241122,120500,60178615,2360,2360,2360,2360,0
|
|
20241122,120400,60178615,2360,2360,2360,2360,0
|
|
20241122,120300,60178615,2360,2360,2360,2360,0
|
|
20241122,120200,60178615,2360,2360,2360,2360,0
|
|
20241122,120100,60178615,2360,2360,2360,2360,0
|
|
20241122,120000,60178615,2360,2360,2360,2360,1
|
|
20241122,115900,60176255,2355,2355,2355,2355,0
|
|
20241122,115800,60176255,2355,2355,2355,2355,0
|
|
20241122,115700,60176255,2355,2355,2355,2355,0
|
|
20241122,115600,60176255,2355,2355,2355,2355,1
|
|
20241122,115500,60173900,2355,2355,2355,2355,0
|
|
20241122,115400,60173900,2355,2355,2355,2355,0
|
|
20241122,115300,60173900,2355,2355,2355,2355,0
|
|
20241122,115200,60173900,2355,2355,2355,2355,0
|
|
20241122,115100,60173900,2355,2355,2355,2355,0
|
|
20241122,115000,60173900,2355,2355,2355,2355,0
|
|
20241122,114900,60173900,2355,2355,2355,2355,0
|
|
20241122,114800,60173900,2355,2355,2355,2355,0
|
|
20241122,114700,60173900,2355,2355,2355,2355,0
|
|
20241122,114600,60173900,2355,2355,2355,2355,0
|
|
20241122,114500,60173900,2355,2355,2355,2355,0
|
|
20241122,114400,60173900,2355,2355,2355,2355,0
|
|
20241122,114300,60173900,2355,2355,2355,2355,0
|
|
20241122,114200,60173900,2355,2355,2355,2355,0
|
|
20241122,114100,60173900,2355,2355,2355,2355,0
|
|
20241122,114000,60173900,2355,2355,2355,2355,0
|
|
20241122,113900,60173900,2355,2355,2355,2355,0
|
|
20241122,113800,60173900,2355,2355,2355,2355,1
|
|
20241122,113700,60171545,2355,2355,2355,2355,4
|
|
20241122,113600,60162125,2355,2355,2355,2355,44
|
|
20241122,113500,60058505,2355,2355,2355,2355,0
|
|
20241122,113400,60058505,2355,2355,2355,2355,10
|
|
20241122,113300,60034955,2360,2360,2360,2360,0
|
|
20241122,113200,60034955,2360,2360,2360,2360,0
|
|
20241122,113100,60034955,2360,2360,2360,2360,1
|
|
20241122,113000,60032595,2355,2355,2355,2355,1
|
|
20241122,112900,60030240,2360,2360,2360,2360,0
|
|
20241122,112800,60030240,2360,2360,2360,2360,0
|
|
20241122,112700,60030240,2360,2360,2360,2360,0
|
|
20241122,112600,60030240,2360,2360,2360,2360,0
|
|
20241122,112500,60030240,2360,2360,2360,2360,1
|
|
20241122,112400,60027880,2345,2345,2345,2345,0
|
|
20241122,112300,60027880,2345,2345,2345,2345,0
|
|
20241122,112200,60027880,2345,2345,2345,2345,112
|
|
20241122,112100,59765240,2350,2350,2350,2350,0
|
|
20241122,112000,59765240,2350,2350,2350,2350,0
|
|
20241122,111900,59765240,2350,2350,2350,2350,0
|
|
20241122,111800,59765240,2350,2350,2350,2350,31
|
|
20241122,111700,59692390,2350,2350,2350,2350,0
|
|
20241122,111600,59692390,2350,2350,2350,2350,0
|
|
20241122,111500,59692390,2350,2350,2350,2350,0
|
|
20241122,111400,59692390,2350,2350,2350,2350,0
|
|
20241122,111300,59692390,2350,2350,2350,2350,0
|
|
20241122,111200,59692390,2350,2350,2350,2350,0
|
|
20241122,111100,59692390,2350,2350,2350,2350,345
|
|
20241122,111000,58881640,2350,2350,2350,2350,19
|
|
20241122,110900,58836990,2350,2350,2350,2350,54
|
|
20241122,110800,58710090,2350,2350,2350,2350,24
|
|
20241122,110700,58653690,2345,2345,2345,2345,0
|
|
20241122,110600,58653690,2345,2345,2345,2345,0
|
|
20241122,110500,58653690,2345,2345,2345,2345,0
|
|
20241122,110400,58653690,2345,2350,2350,2345,8
|
|
20241122,110300,58634905,2350,2350,2350,2350,13
|
|
20241122,110200,58604355,2350,2350,2350,2350,0
|
|
20241122,110100,58604355,2350,2350,2350,2350,10
|
|
20241122,110000,58580855,2345,2350,2350,2345,22
|
|
20241122,105900,58529165,2345,2350,2350,2345,17
|
|
20241122,105800,58489225,2350,2350,2350,2350,3
|
|
20241122,105700,58482175,2350,2350,2350,2350,0
|
|
20241122,105600,58482175,2350,2350,2350,2350,0
|
|
20241122,105500,58482175,2350,2350,2350,2350,0
|
|
20241122,105400,58482175,2350,2350,2350,2350,2
|
|
20241122,105300,58477475,2350,2350,2350,2350,0
|
|
20241122,105200,58477475,2350,2350,2350,2350,0
|
|
20241122,105100,58477475,2350,2350,2350,2350,0
|
|
20241122,105000,58477475,2350,2350,2350,2350,0
|
|
20241122,104900,58477475,2350,2350,2350,2350,0
|
|
20241122,104800,58477475,2350,2350,2350,2350,0
|
|
20241122,104700,58477475,2350,2350,2350,2350,0
|
|
20241122,104600,58477475,2350,2350,2350,2350,0
|
|
20241122,104500,58477475,2350,2350,2350,2350,0
|
|
20241122,104400,58477475,2350,2350,2350,2350,0
|
|
20241122,104300,58477475,2350,2350,2350,2350,5
|
|
20241122,104200,58465725,2345,2345,2345,2345,0
|
|
20241122,104100,58465725,2345,2345,2345,2345,0
|
|
20241122,104000,58465725,2345,2345,2345,2345,0
|
|
20241122,103900,58465725,2345,2345,2345,2345,0
|
|
20241122,103800,58465725,2345,2345,2345,2345,0
|
|
20241122,103700,58465725,2345,2345,2345,2345,10
|
|
20241122,103600,58442275,2340,2340,2340,2340,0
|
|
20241122,103500,58442275,2340,2340,2340,2340,0
|
|
20241122,103400,58442275,2340,2340,2340,2340,0
|
|
20241122,103300,58442275,2340,2340,2340,2340,105
|
|
20241122,103200,58196575,2340,2340,2340,2340,636
|
|
20241122,103100,56708335,2325,2330,2330,2325,545
|
|
20241122,103000,55441020,2330,2330,2330,2330,0
|
|
20241122,102900,55441020,2330,2330,2330,2330,0
|
|
20241122,102800,55441020,2330,2330,2330,2330,100
|
|
20241122,102700,55208020,2335,2335,2335,2335,5
|
|
20241122,102600,55196345,2335,2335,2335,2335,103
|
|
20241122,102500,54955840,2335,2335,2335,2335,0
|
|
20241122,102400,54955840,2335,2335,2335,2335,5
|
|
20241122,102300,54944165,2335,2335,2335,2335,0
|
|
20241122,102200,54944165,2335,2335,2335,2335,0
|
|
20241122,102100,54944165,2335,2335,2335,2335,10
|
|
20241122,102000,54920815,2335,2335,2335,2335,1
|
|
20241122,101900,54918480,2330,2330,2330,2325,1886
|
|
20241122,101800,50532560,2335,2335,2335,2335,1
|
|
20241122,101700,50530225,2335,2335,2335,2335,5
|
|
20241122,101600,50518550,2335,2335,2335,2335,5
|
|
20241122,101500,50506875,2335,2335,2335,2335,10
|
|
20241122,101400,50483525,2335,2335,2335,2335,0
|
|
20241122,101300,50483525,2335,2335,2335,2335,5
|
|
20241122,101200,50471850,2335,2335,2335,2335,0
|
|
20241122,101100,50471850,2335,2335,2335,2335,12
|
|
20241122,101000,50443830,2330,2330,2330,2330,0
|
|
20241122,100900,50443830,2330,2330,2330,2330,0
|
|
20241122,100800,50443830,2330,2330,2330,2330,0
|
|
20241122,100700,50443830,2330,2335,2335,2330,63
|
|
20241122,100600,50297035,2335,2335,2335,2335,0
|
|
20241122,100500,50297035,2335,2335,2335,2335,1004
|
|
20241122,100400,47952695,2335,2335,2335,2320,6624
|
|
20241122,100300,32542215,2345,2345,2345,2335,2652
|
|
20241122,100200,26341120,2325,2345,2345,2325,3000
|
|
20241122,100100,19338185,2360,2360,2360,2360,0
|
|
20241122,100000,19338185,2360,2360,2360,2360,0
|
|
20241122,095900,19338185,2360,2360,2360,2360,0
|
|
20241122,095800,19338185,2360,2360,2360,2360,0
|
|
20241122,095700,19338185,2360,2360,2360,2360,0
|
|
20241122,095600,19338185,2360,2360,2360,2360,0
|
|
20241122,095500,19338185,2360,2360,2360,2360,0
|
|
20241122,095400,19338185,2360,2360,2360,2360,0
|
|
20241122,095300,19338185,2360,2360,2360,2360,0
|
|
20241122,095200,19338185,2360,2360,2360,2360,15
|
|
20241122,095100,19302785,2355,2355,2355,2345,1059
|
|
20241122,095000,16809810,2380,2380,2380,2380,5
|
|
20241122,094900,16797910,2355,2355,2355,2355,98
|
|
20241122,094800,16567120,2350,2345,2350,2345,609
|
|
20241122,094700,15136010,2350,2350,2350,2350,120
|
|
20241122,094600,14854010,2350,2350,2350,2350,0
|
|
20241122,094500,14854010,2350,2350,2350,2350,50
|
|
20241122,094400,14736510,2350,2350,2350,2350,0
|
|
20241122,094300,14736510,2350,2350,2350,2350,60
|
|
20241122,094200,14595510,2350,2350,2350,2350,3
|
|
20241122,094100,14588460,2345,2345,2345,2345,0
|
|
20241122,094000,14588460,2345,2350,2350,2345,207
|
|
20241122,093900,14102045,2355,2355,2355,2355,53
|
|
20241122,093800,13977230,2350,2350,2350,2350,0
|
|
20241122,093700,13977230,2350,2355,2355,2350,860
|
|
20241122,093600,11956180,2350,2350,2350,2350,0
|
|
20241122,093500,11956180,2350,2355,2355,2350,971
|
|
20241122,093400,9670080,2360,2370,2375,2360,42
|
|
20241122,093300,9570835,2350,2345,2350,2345,148
|
|
20241122,093200,9223230,2350,2350,2350,2350,2
|
|
20241122,093100,9218530,2350,2350,2350,2350,9
|
|
20241122,093000,9197380,2350,2350,2350,2350,0
|
|
20241122,092900,9197380,2350,2350,2350,2350,0
|
|
20241122,092800,9197380,2350,2350,2350,2350,0
|
|
20241122,092700,9197380,2350,2350,2355,2350,942
|
|
20241122,092600,6979180,2345,2355,2355,2345,54
|
|
20241122,092500,6852425,2355,2355,2355,2355,0
|
|
20241122,092400,6852425,2355,2355,2355,2355,0
|
|
20241122,092300,6852425,2355,2355,2355,2355,0
|
|
20241122,092200,6852425,2355,2355,2355,2355,0
|
|
20241122,092100,6852425,2355,2355,2355,2355,0
|
|
20241122,092000,6852425,2355,2355,2355,2355,0
|
|
20241122,091900,6852425,2355,2375,2375,2355,6
|
|
20241122,091800,6838255,2350,2350,2350,2350,0
|
|
20241122,091700,6838255,2350,2355,2355,2350,2000
|
|
20241122,091600,2138240,2350,2350,2350,2350,0
|
|
20241122,091500,2138240,2350,2350,2350,2350,500
|
|
20241122,091400,963240,2355,2355,2355,2355,0
|
|
20241122,091300,963240,2355,2355,2355,2355,4
|
|
20241122,091200,953820,2355,2355,2355,2355,0
|
|
20241122,091100,953820,2355,2355,2355,2355,0
|
|
20241122,091000,953820,2355,2355,2355,2355,0
|
|
20241122,090900,953820,2355,2355,2355,2355,11
|
|
20241122,090800,927915,2355,2355,2355,2355,0
|
|
20241122,090700,927915,2355,2355,2355,2355,58
|
|
20241122,090600,791325,2355,2355,2355,2355,225
|
|
20241122,090500,261450,2355,2355,2355,2355,0
|
|
20241122,090400,261450,2355,2355,2355,2355,0
|
|
20241122,090300,261450,2355,2355,2355,2355,0
|
|
20241122,090200,261450,2355,2355,2355,2355,0
|
|
20241122,090100,261450,2355,2355,2355,2355,0
|
|
20241122,090000,261450,2355,2385,2385,2355,110
|