604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,190100,77790610,2405,2405,2405,2405,135
|
|
20241126,190000,77790610,2405,2405,2405,2405,0
|
|
20241126,185900,77790610,2405,2405,2405,2405,0
|
|
20241126,185800,77790610,2405,2405,2405,2405,0
|
|
20241126,185700,77790610,2405,2405,2405,2405,0
|
|
20241126,185600,77790610,2405,2405,2405,2405,0
|
|
20241126,185500,77790610,2405,2405,2405,2405,0
|
|
20241126,185400,77790610,2405,2405,2405,2405,0
|
|
20241126,185300,77790610,2405,2405,2405,2405,0
|
|
20241126,185200,77790610,2405,2405,2405,2405,0
|
|
20241126,185100,77790610,2405,2405,2405,2405,0
|
|
20241126,185000,77790610,2405,2405,2405,2405,0
|
|
20241126,184900,77790610,2405,2405,2405,2405,0
|
|
20241126,184800,77790610,2405,2405,2405,2405,0
|
|
20241126,184700,77790610,2405,2405,2405,2405,0
|
|
20241126,184600,77790610,2405,2405,2405,2405,0
|
|
20241126,184500,77790610,2405,2405,2405,2405,0
|
|
20241126,184400,77790610,2405,2405,2405,2405,0
|
|
20241126,184300,77790610,2405,2405,2405,2405,0
|
|
20241126,184200,77790610,2405,2405,2405,2405,0
|
|
20241126,184100,77790610,2405,2405,2405,2405,0
|
|
20241126,184000,77790610,2405,2405,2405,2405,0
|
|
20241126,183900,77790610,2405,2405,2405,2405,0
|
|
20241126,183800,77790610,2405,2405,2405,2405,0
|
|
20241126,183700,77790610,2405,2405,2405,2405,0
|
|
20241126,183600,77790610,2405,2405,2405,2405,0
|
|
20241126,183500,77790610,2405,2405,2405,2405,0
|
|
20241126,183400,77790610,2405,2405,2405,2405,0
|
|
20241126,183300,77790610,2405,2405,2405,2405,0
|
|
20241126,183200,77790610,2405,2405,2405,2405,0
|
|
20241126,183100,77790610,2405,2405,2405,2405,135
|
|
20241126,183000,77790610,2405,2405,2405,2405,0
|
|
20241126,182900,77790610,2405,2405,2405,2405,0
|
|
20241126,182800,77790610,2405,2405,2405,2405,0
|
|
20241126,182700,77790610,2405,2405,2405,2405,0
|
|
20241126,182600,77790610,2405,2405,2405,2405,0
|
|
20241126,182500,77790610,2405,2405,2405,2405,0
|
|
20241126,182400,77790610,2405,2405,2405,2405,0
|
|
20241126,182300,77790610,2405,2405,2405,2405,0
|
|
20241126,182200,77790610,2405,2405,2405,2405,0
|
|
20241126,182100,77790610,2405,2405,2405,2405,0
|
|
20241126,182000,77790610,2405,2405,2405,2405,0
|
|
20241126,181900,77790610,2405,2405,2405,2405,0
|
|
20241126,181800,77790610,2405,2405,2405,2405,0
|
|
20241126,181700,77790610,2405,2405,2405,2405,0
|
|
20241126,181600,77790610,2405,2405,2405,2405,0
|
|
20241126,181500,77790610,2405,2405,2405,2405,0
|
|
20241126,181400,77790610,2405,2405,2405,2405,0
|
|
20241126,181300,77790610,2405,2405,2405,2405,0
|
|
20241126,181200,77790610,2405,2405,2405,2405,0
|
|
20241126,181100,77790610,2405,2405,2405,2405,0
|
|
20241126,181000,77790610,2405,2405,2405,2405,0
|
|
20241126,180900,77790610,2405,2405,2405,2405,0
|
|
20241126,180800,77790610,2405,2405,2405,2405,0
|
|
20241126,180700,77790610,2405,2405,2405,2405,0
|
|
20241126,180600,77790610,2405,2405,2405,2405,0
|
|
20241126,180500,77790610,2405,2405,2405,2405,0
|
|
20241126,180400,77790610,2405,2405,2405,2405,0
|
|
20241126,180300,77790610,2405,2405,2405,2405,0
|
|
20241126,180200,77790610,2405,2405,2405,2405,0
|
|
20241126,180100,77790610,2405,2405,2405,2405,135
|
|
20241126,180000,77790610,2405,2405,2405,2405,0
|
|
20241126,175900,77790610,2405,2405,2405,2405,0
|
|
20241126,175800,77790610,2405,2405,2405,2405,0
|
|
20241126,175700,77790610,2405,2405,2405,2405,0
|
|
20241126,175600,77790610,2405,2405,2405,2405,0
|
|
20241126,175500,77790610,2405,2405,2405,2405,0
|
|
20241126,175400,77790610,2405,2405,2405,2405,0
|
|
20241126,175300,77790610,2405,2405,2405,2405,0
|
|
20241126,175200,77790610,2405,2405,2405,2405,0
|
|
20241126,175100,77790610,2405,2405,2405,2405,0
|
|
20241126,175000,77790610,2405,2405,2405,2405,0
|
|
20241126,174900,77790610,2405,2405,2405,2405,0
|
|
20241126,174800,77790610,2405,2405,2405,2405,0
|
|
20241126,174700,77790610,2405,2405,2405,2405,0
|
|
20241126,174600,77790610,2405,2405,2405,2405,0
|
|
20241126,174500,77790610,2405,2405,2405,2405,0
|
|
20241126,174400,77790610,2405,2405,2405,2405,0
|
|
20241126,174300,77790610,2405,2405,2405,2405,0
|
|
20241126,174200,77790610,2405,2405,2405,2405,0
|
|
20241126,174100,77790610,2405,2405,2405,2405,0
|
|
20241126,174000,77790610,2405,2405,2405,2405,0
|
|
20241126,173900,77790610,2405,2405,2405,2405,0
|
|
20241126,173800,77790610,2405,2405,2405,2405,0
|
|
20241126,173700,77790610,2405,2405,2405,2405,0
|
|
20241126,173600,77790610,2405,2405,2405,2405,0
|
|
20241126,173500,77790610,2405,2405,2405,2405,0
|
|
20241126,173400,77790610,2405,2405,2405,2405,0
|
|
20241126,173300,77790610,2405,2405,2405,2405,0
|
|
20241126,173200,77790610,2405,2405,2405,2405,0
|
|
20241126,173100,77790610,2405,2405,2405,2405,135
|
|
20241126,173000,77790610,2405,2405,2405,2405,0
|
|
20241126,172900,77790610,2405,2405,2405,2405,0
|
|
20241126,172800,77790610,2405,2405,2405,2405,0
|
|
20241126,172700,77790610,2405,2405,2405,2405,0
|
|
20241126,172600,77790610,2405,2405,2405,2405,0
|
|
20241126,172500,77790610,2405,2405,2405,2405,0
|
|
20241126,172400,77790610,2405,2405,2405,2405,0
|
|
20241126,172300,77790610,2405,2405,2405,2405,0
|
|
20241126,172200,77790610,2405,2405,2405,2405,0
|
|
20241126,172100,77790610,2405,2405,2405,2405,0
|
|
20241126,172000,77790610,2405,2405,2405,2405,0
|
|
20241126,171900,77790610,2405,2405,2405,2405,0
|
|
20241126,171800,77790610,2405,2405,2405,2405,0
|
|
20241126,171700,77790610,2405,2405,2405,2405,0
|
|
20241126,171600,77790610,2405,2405,2405,2405,0
|
|
20241126,171500,77790610,2405,2405,2405,2405,0
|
|
20241126,171400,77790610,2405,2405,2405,2405,0
|
|
20241126,171300,77790610,2405,2405,2405,2405,0
|
|
20241126,171200,77790610,2405,2405,2405,2405,0
|
|
20241126,171100,77790610,2405,2405,2405,2405,0
|
|
20241126,171000,77790610,2405,2405,2405,2405,0
|
|
20241126,170900,77790610,2405,2405,2405,2405,0
|
|
20241126,170800,77790610,2405,2405,2405,2405,0
|
|
20241126,170700,77790610,2405,2405,2405,2405,0
|
|
20241126,170600,77790610,2405,2405,2405,2405,0
|
|
20241126,170500,77790610,2405,2405,2405,2405,0
|
|
20241126,170400,77790610,2405,2405,2405,2405,0
|
|
20241126,170300,77790610,2405,2405,2405,2405,0
|
|
20241126,170200,77790610,2405,2405,2405,2405,0
|
|
20241126,170100,77790610,2405,2405,2405,2405,135
|
|
20241126,170000,77790610,2405,2405,2405,2405,0
|
|
20241126,165900,77790610,2405,2405,2405,2405,0
|
|
20241126,165800,77790610,2405,2405,2405,2405,0
|
|
20241126,165700,77790610,2405,2405,2405,2405,0
|
|
20241126,165600,77790610,2405,2405,2405,2405,0
|
|
20241126,165500,77790610,2405,2405,2405,2405,0
|
|
20241126,165400,77790610,2405,2405,2405,2405,0
|
|
20241126,165300,77790610,2405,2405,2405,2405,0
|
|
20241126,165200,77790610,2405,2405,2405,2405,0
|
|
20241126,165100,77790610,2405,2405,2405,2405,0
|
|
20241126,165000,77790610,2405,2405,2405,2405,0
|
|
20241126,164900,77790610,2405,2405,2405,2405,0
|
|
20241126,164800,77790610,2405,2405,2405,2405,0
|
|
20241126,164700,77790610,2405,2405,2405,2405,0
|
|
20241126,164600,77790610,2405,2405,2405,2405,0
|
|
20241126,164500,77790610,2405,2405,2405,2405,0
|
|
20241126,164400,77790610,2405,2405,2405,2405,0
|
|
20241126,164300,77790610,2405,2405,2405,2405,0
|
|
20241126,164200,77790610,2405,2405,2405,2405,0
|
|
20241126,164100,77790610,2405,2405,2405,2405,0
|
|
20241126,164000,77790610,2405,2405,2405,2405,0
|
|
20241126,163900,77790610,2405,2405,2405,2405,0
|
|
20241126,163800,77790610,2405,2405,2405,2405,0
|
|
20241126,163700,77790610,2405,2405,2405,2405,0
|
|
20241126,163600,77790610,2405,2405,2405,2405,0
|
|
20241126,163500,77790610,2405,2405,2405,2405,0
|
|
20241126,163400,77790610,2405,2405,2405,2405,0
|
|
20241126,163300,77790610,2405,2405,2405,2405,0
|
|
20241126,163200,77790610,2405,2405,2405,2405,0
|
|
20241126,163100,77790610,2405,2405,2405,2405,135
|
|
20241126,163000,77790610,2405,2405,2405,2405,0
|
|
20241126,162900,77790610,2405,2405,2405,2405,0
|
|
20241126,162800,77790610,2405,2405,2405,2405,0
|
|
20241126,162700,77790610,2405,2405,2405,2405,0
|
|
20241126,162600,77790610,2405,2405,2405,2405,0
|
|
20241126,162500,77790610,2405,2405,2405,2405,0
|
|
20241126,162400,77790610,2405,2405,2405,2405,0
|
|
20241126,162300,77790610,2405,2405,2405,2405,0
|
|
20241126,162200,77790610,2405,2405,2405,2405,0
|
|
20241126,162100,77790610,2405,2405,2405,2405,0
|
|
20241126,162000,77790610,2405,2405,2405,2405,0
|
|
20241126,161900,77790610,2405,2405,2405,2405,0
|
|
20241126,161800,77790610,2405,2405,2405,2405,0
|
|
20241126,161700,77790610,2405,2405,2405,2405,0
|
|
20241126,161600,77790610,2405,2405,2405,2405,0
|
|
20241126,161500,77790610,2405,2405,2405,2405,0
|
|
20241126,161400,77790610,2405,2405,2405,2405,0
|
|
20241126,161300,77790610,2405,2405,2405,2405,0
|
|
20241126,161200,77790610,2405,2405,2405,2405,0
|
|
20241126,161100,77790610,2405,2405,2405,2405,0
|
|
20241126,161000,77790610,2405,2405,2405,2405,0
|
|
20241126,160900,77790610,2405,2405,2405,2405,0
|
|
20241126,160800,77790610,2405,2405,2405,2405,0
|
|
20241126,160700,77790610,2405,2405,2405,2405,0
|
|
20241126,160600,77790610,2405,2405,2405,2405,0
|
|
20241126,160500,77790610,2405,2405,2405,2405,0
|
|
20241126,160400,77790610,2405,2405,2405,2405,0
|
|
20241126,160300,77790610,2405,2405,2405,2405,0
|
|
20241126,160200,77790610,2405,2405,2405,2405,0
|
|
20241126,160100,77790610,2405,2405,2405,2405,135
|
|
20241126,160000,77790610,2405,2405,2405,2405,0
|
|
20241126,155900,77790610,2405,2405,2405,2405,0
|
|
20241126,155800,77790610,2405,2405,2405,2405,0
|
|
20241126,155700,77790610,2405,2405,2405,2405,0
|
|
20241126,155600,77790610,2405,2405,2405,2405,0
|
|
20241126,155500,77790610,2405,2405,2405,2405,0
|
|
20241126,155400,77790610,2405,2405,2405,2405,0
|
|
20241126,155300,77790610,2405,2405,2405,2405,0
|
|
20241126,155200,77790610,2405,2405,2405,2405,0
|
|
20241126,155100,77790610,2405,2405,2405,2405,0
|
|
20241126,155000,77790610,2405,2405,2405,2405,0
|
|
20241126,154900,77790610,2405,2405,2405,2405,0
|
|
20241126,154800,77790610,2405,2405,2405,2405,0
|
|
20241126,154700,77790610,2405,2405,2405,2405,0
|
|
20241126,154600,77790610,2405,2405,2405,2405,0
|
|
20241126,154500,77790610,2405,2405,2405,2405,0
|
|
20241126,154400,77790610,2405,2405,2405,2405,0
|
|
20241126,154300,77790610,2405,2405,2405,2405,0
|
|
20241126,154200,77790610,2405,2405,2405,2405,0
|
|
20241126,154100,77790610,2405,2405,2405,2405,0
|
|
20241126,154000,77790610,2405,2405,2405,2405,0
|
|
20241126,153900,77790610,2405,2405,2405,2405,0
|
|
20241126,153800,77790610,2405,2405,2405,2405,0
|
|
20241126,153700,77790610,2405,2405,2405,2405,0
|
|
20241126,153600,77790610,2405,2405,2405,2405,0
|
|
20241126,153500,77790610,2405,2405,2405,2405,0
|
|
20241126,153400,77790610,2405,2405,2405,2405,0
|
|
20241126,153300,77790610,2405,2405,2405,2405,0
|
|
20241126,153200,77790610,2405,2405,2405,2405,0
|
|
20241126,153100,77790610,2405,2405,2405,2405,135
|
|
20241126,153000,77790610,2405,2405,2405,2405,135
|
|
20241126,152900,77465935,2410,2410,2410,2410,0
|
|
20241126,152800,77465935,2410,2410,2410,2410,0
|
|
20241126,152700,77465935,2410,2410,2410,2410,0
|
|
20241126,152600,77465935,2410,2410,2410,2410,0
|
|
20241126,152500,77465935,2410,2410,2410,2410,0
|
|
20241126,152400,77465935,2410,2410,2410,2410,0
|
|
20241126,152300,77465935,2410,2410,2410,2410,0
|
|
20241126,152200,77465935,2410,2410,2410,2410,0
|
|
20241126,152100,77465935,2410,2410,2410,2410,0
|
|
20241126,152000,77465935,2410,2410,2410,2410,0
|
|
20241126,151900,77465935,2410,2410,2410,2410,0
|
|
20241126,151800,77465935,2410,2410,2410,2410,0
|
|
20241126,151700,77465935,2410,2410,2410,2410,0
|
|
20241126,151600,77465935,2410,2410,2410,2410,0
|
|
20241126,151500,77465935,2410,2410,2410,2410,3
|
|
20241126,151400,77458705,2400,2400,2400,2400,0
|
|
20241126,151300,77458705,2400,2410,2410,2400,541
|
|
20241126,151200,76157795,2410,2410,2410,2410,0
|
|
20241126,151100,76157795,2410,2410,2410,2410,0
|
|
20241126,151000,76157795,2410,2410,2410,2410,156
|
|
20241126,150900,75781835,2410,2410,2410,2410,0
|
|
20241126,150800,75781835,2410,2410,2410,2410,650
|
|
20241126,150700,74215335,2410,2410,2410,2410,0
|
|
20241126,150600,74215335,2410,2410,2410,2410,0
|
|
20241126,150500,74215335,2410,2410,2410,2410,90
|
|
20241126,150400,73998435,2415,2415,2415,2415,0
|
|
20241126,150300,73998435,2415,2415,2415,2415,0
|
|
20241126,150200,73998435,2415,2415,2415,2415,0
|
|
20241126,150100,73998435,2415,2415,2415,2415,0
|
|
20241126,150000,73998435,2415,2415,2415,2415,0
|
|
20241126,145900,73998435,2415,2415,2415,2415,0
|
|
20241126,145800,73998435,2415,2415,2415,2415,0
|
|
20241126,145700,73998435,2415,2415,2415,2415,50
|
|
20241126,145600,73877685,2410,2410,2410,2410,0
|
|
20241126,145500,73877685,2410,2410,2410,2410,0
|
|
20241126,145400,73877685,2410,2410,2410,2410,0
|
|
20241126,145300,73877685,2410,2410,2410,2410,502
|
|
20241126,145200,72667865,2410,2410,2410,2410,0
|
|
20241126,145100,72667865,2410,2410,2410,2410,0
|
|
20241126,145000,72667865,2410,2410,2410,2410,0
|
|
20241126,144900,72667865,2410,2410,2410,2410,0
|
|
20241126,144800,72667865,2410,2410,2410,2410,0
|
|
20241126,144700,72667865,2410,2410,2410,2410,0
|
|
20241126,144600,72667865,2410,2410,2410,2410,0
|
|
20241126,144500,72667865,2410,2410,2410,2410,0
|
|
20241126,144400,72667865,2410,2410,2410,2410,0
|
|
20241126,144300,72667865,2410,2410,2410,2410,0
|
|
20241126,144200,72667865,2410,2410,2410,2410,0
|
|
20241126,144100,72667865,2410,2410,2410,2410,0
|
|
20241126,144000,72667865,2410,2410,2410,2410,0
|
|
20241126,143900,72667865,2410,2410,2410,2410,0
|
|
20241126,143800,72667865,2410,2410,2410,2410,0
|
|
20241126,143700,72667865,2410,2410,2410,2410,0
|
|
20241126,143600,72667865,2410,2410,2410,2410,0
|
|
20241126,143500,72667865,2410,2410,2410,2410,0
|
|
20241126,143400,72667865,2410,2410,2410,2410,252
|
|
20241126,143300,72060545,2410,2410,2410,2410,6
|
|
20241126,143200,72046085,2425,2425,2425,2425,0
|
|
20241126,143100,72046085,2425,2425,2425,2425,0
|
|
20241126,143000,72046085,2425,2425,2425,2425,0
|
|
20241126,142900,72046085,2425,2425,2425,2425,0
|
|
20241126,142800,72046085,2425,2420,2425,2420,60
|
|
20241126,142700,71900595,2410,2410,2410,2410,0
|
|
20241126,142600,71900595,2410,2410,2410,2410,0
|
|
20241126,142500,71900595,2410,2410,2410,2410,0
|
|
20241126,142400,71900595,2410,2410,2410,2410,0
|
|
20241126,142300,71900595,2410,2410,2410,2410,0
|
|
20241126,142200,71900595,2410,2410,2425,2410,661
|
|
20241126,142100,70302195,2410,2410,2410,2410,0
|
|
20241126,142000,70302195,2410,2410,2410,2410,0
|
|
20241126,141900,70302195,2410,2410,2410,2410,0
|
|
20241126,141800,70302195,2410,2410,2410,2410,0
|
|
20241126,141700,70302195,2410,2410,2410,2410,0
|
|
20241126,141600,70302195,2410,2410,2410,2410,0
|
|
20241126,141500,70302195,2410,2410,2410,2410,0
|
|
20241126,141400,70302195,2410,2410,2410,2410,0
|
|
20241126,141300,70302195,2410,2410,2410,2410,0
|
|
20241126,141200,70302195,2410,2410,2410,2410,0
|
|
20241126,141100,70302195,2410,2410,2410,2410,0
|
|
20241126,141000,70302195,2410,2410,2410,2410,0
|
|
20241126,140900,70302195,2410,2410,2410,2410,0
|
|
20241126,140800,70302195,2410,2410,2410,2410,100
|
|
20241126,140700,70061195,2410,2410,2410,2410,1000
|
|
20241126,140600,67651195,2410,2410,2410,2410,0
|
|
20241126,140500,67651195,2410,2410,2410,2410,0
|
|
20241126,140400,67651195,2410,2410,2410,2410,0
|
|
20241126,140300,67651195,2410,2410,2410,2410,0
|
|
20241126,140200,67651195,2410,2410,2410,2410,0
|
|
20241126,140100,67651195,2410,2410,2410,2410,1000
|
|
20241126,140000,65241195,2405,2405,2405,2405,58
|
|
20241126,135900,65101705,2405,2410,2410,2405,2000
|
|
20241126,135800,60291700,2425,2425,2425,2425,0
|
|
20241126,135700,60291700,2425,2425,2425,2425,0
|
|
20241126,135600,60291700,2425,2425,2425,2425,0
|
|
20241126,135500,60291700,2425,2420,2425,2420,300
|
|
20241126,135400,59564510,2425,2415,2425,2415,823
|
|
20241126,135300,57569440,2425,2425,2425,2425,0
|
|
20241126,135200,57569440,2425,2425,2425,2425,0
|
|
20241126,135100,57569440,2425,2425,2425,2425,0
|
|
20241126,135000,57569440,2425,2425,2425,2425,0
|
|
20241126,134900,57569440,2425,2425,2425,2425,0
|
|
20241126,134800,57569440,2425,2425,2425,2425,0
|
|
20241126,134700,57569440,2425,2425,2425,2425,0
|
|
20241126,134600,57569440,2425,2425,2425,2425,0
|
|
20241126,134500,57569440,2425,2425,2425,2425,0
|
|
20241126,134400,57569440,2425,2425,2425,2425,0
|
|
20241126,134300,57569440,2425,2425,2425,2425,0
|
|
20241126,134200,57569440,2425,2425,2425,2425,0
|
|
20241126,134100,57569440,2425,2425,2425,2425,0
|
|
20241126,134000,57569440,2425,2425,2425,2425,0
|
|
20241126,133900,57569440,2425,2425,2425,2425,0
|
|
20241126,133800,57569440,2425,2425,2425,2425,0
|
|
20241126,133700,57569440,2425,2425,2425,2425,0
|
|
20241126,133600,57569440,2425,2425,2425,2425,0
|
|
20241126,133500,57569440,2425,2425,2425,2425,0
|
|
20241126,133400,57569440,2425,2425,2425,2425,0
|
|
20241126,133300,57569440,2425,2425,2425,2425,0
|
|
20241126,133200,57569440,2425,2425,2425,2425,0
|
|
20241126,133100,57569440,2425,2425,2425,2425,0
|
|
20241126,133000,57569440,2425,2425,2425,2425,0
|
|
20241126,132900,57569440,2425,2425,2425,2425,0
|
|
20241126,132800,57569440,2425,2425,2425,2425,0
|
|
20241126,132700,57569440,2425,2425,2425,2425,0
|
|
20241126,132600,57569440,2425,2415,2425,2415,657
|
|
20241126,132500,55976580,2405,2405,2405,2405,0
|
|
20241126,132400,55976580,2405,2405,2405,2405,0
|
|
20241126,132300,55976580,2405,2405,2405,2405,0
|
|
20241126,132200,55976580,2405,2405,2405,2405,1
|
|
20241126,132100,55974175,2405,2410,2410,2405,2084
|
|
20241126,132000,50962085,2410,2410,2410,2410,0
|
|
20241126,131900,50962085,2410,2410,2410,2410,0
|
|
20241126,131800,50962085,2410,2410,2410,2410,0
|
|
20241126,131700,50962085,2410,2410,2410,2410,0
|
|
20241126,131600,50962085,2410,2410,2410,2410,0
|
|
20241126,131500,50962085,2410,2410,2410,2410,0
|
|
20241126,131400,50962085,2410,2410,2410,2410,0
|
|
20241126,131300,50962085,2410,2410,2410,2410,5
|
|
20241126,131200,50950035,2410,2410,2410,2410,0
|
|
20241126,131100,50950035,2410,2410,2410,2410,0
|
|
20241126,131000,50950035,2410,2410,2410,2410,0
|
|
20241126,130900,50950035,2410,2410,2410,2410,0
|
|
20241126,130800,50950035,2410,2410,2410,2410,0
|
|
20241126,130700,50950035,2410,2410,2410,2410,0
|
|
20241126,130600,50950035,2410,2410,2410,2410,0
|
|
20241126,130500,50950035,2410,2410,2410,2410,0
|
|
20241126,130400,50950035,2410,2410,2410,2410,0
|
|
20241126,130300,50950035,2410,2410,2410,2410,0
|
|
20241126,130200,50950035,2410,2410,2410,2410,0
|
|
20241126,130100,50950035,2410,2410,2410,2410,0
|
|
20241126,130000,50950035,2410,2410,2410,2410,0
|
|
20241126,125900,50950035,2410,2410,2410,2410,0
|
|
20241126,125800,50950035,2410,2410,2410,2410,0
|
|
20241126,125700,50950035,2410,2410,2410,2410,1
|
|
20241126,125600,50947625,2410,2410,2410,2410,0
|
|
20241126,125500,50947625,2410,2410,2410,2410,0
|
|
20241126,125400,50947625,2410,2410,2410,2410,0
|
|
20241126,125300,50947625,2410,2410,2410,2410,0
|
|
20241126,125200,50947625,2410,2410,2410,2410,1
|
|
20241126,125100,50945215,2410,2410,2410,2410,0
|
|
20241126,125000,50945215,2410,2410,2410,2410,0
|
|
20241126,124900,50945215,2410,2410,2410,2410,0
|
|
20241126,124800,50945215,2410,2410,2410,2410,0
|
|
20241126,124700,50945215,2410,2410,2410,2410,0
|
|
20241126,124600,50945215,2410,2410,2410,2410,1
|
|
20241126,124500,50942805,2410,2410,2410,2410,0
|
|
20241126,124400,50942805,2410,2410,2410,2410,0
|
|
20241126,124300,50942805,2410,2410,2410,2410,0
|
|
20241126,124200,50942805,2410,2410,2410,2410,0
|
|
20241126,124100,50942805,2410,2410,2410,2410,0
|
|
20241126,124000,50942805,2410,2410,2410,2410,0
|
|
20241126,123900,50942805,2410,2410,2410,2410,0
|
|
20241126,123800,50942805,2410,2410,2410,2410,0
|
|
20241126,123700,50942805,2410,2410,2410,2410,0
|
|
20241126,123600,50942805,2410,2410,2410,2410,0
|
|
20241126,123500,50942805,2410,2415,2420,2410,546
|
|
20241126,123400,49622925,2415,2415,2415,2415,0
|
|
20241126,123300,49622925,2415,2415,2415,2415,0
|
|
20241126,123200,49622925,2415,2415,2415,2415,0
|
|
20241126,123100,49622925,2415,2415,2415,2415,0
|
|
20241126,123000,49622925,2415,2415,2415,2415,0
|
|
20241126,122900,49622925,2415,2415,2415,2415,3
|
|
20241126,122800,49615680,2410,2410,2410,2410,0
|
|
20241126,122700,49615680,2410,2410,2410,2410,0
|
|
20241126,122600,49615680,2410,2410,2410,2410,0
|
|
20241126,122500,49615680,2410,2410,2410,2410,0
|
|
20241126,122400,49615680,2410,2410,2410,2410,0
|
|
20241126,122300,49615680,2410,2410,2410,2410,0
|
|
20241126,122200,49615680,2410,2410,2410,2410,0
|
|
20241126,122100,49615680,2410,2410,2410,2410,0
|
|
20241126,122000,49615680,2410,2410,2410,2410,0
|
|
20241126,121900,49615680,2410,2410,2410,2410,0
|
|
20241126,121800,49615680,2410,2410,2410,2410,0
|
|
20241126,121700,49615680,2410,2410,2410,2410,0
|
|
20241126,121600,49615680,2410,2410,2410,2410,0
|
|
20241126,121500,49615680,2410,2410,2410,2410,0
|
|
20241126,121400,49615680,2410,2410,2410,2410,0
|
|
20241126,121300,49615680,2410,2410,2410,2410,0
|
|
20241126,121200,49615680,2410,2410,2410,2410,0
|
|
20241126,121100,49615680,2410,2410,2410,2410,0
|
|
20241126,121000,49615680,2410,2410,2410,2410,0
|
|
20241126,120900,49615680,2410,2410,2410,2410,0
|
|
20241126,120800,49615680,2410,2410,2410,2410,0
|
|
20241126,120700,49615680,2410,2410,2410,2410,0
|
|
20241126,120600,49615680,2410,2410,2410,2410,0
|
|
20241126,120500,49615680,2410,2410,2410,2410,0
|
|
20241126,120400,49615680,2410,2410,2410,2410,0
|
|
20241126,120300,49615680,2410,2410,2410,2410,0
|
|
20241126,120200,49615680,2410,2410,2410,2410,0
|
|
20241126,120100,49615680,2410,2410,2410,2410,0
|
|
20241126,120000,49615680,2410,2410,2410,2410,0
|
|
20241126,115900,49615680,2410,2410,2410,2410,0
|
|
20241126,115800,49615680,2410,2410,2410,2410,0
|
|
20241126,115700,49615680,2410,2410,2410,2410,0
|
|
20241126,115600,49615680,2410,2410,2410,2410,0
|
|
20241126,115500,49615680,2410,2410,2410,2410,0
|
|
20241126,115400,49615680,2410,2410,2410,2410,0
|
|
20241126,115300,49615680,2410,2410,2410,2410,1
|
|
20241126,115200,49613270,2405,2405,2405,2405,0
|
|
20241126,115100,49613270,2405,2405,2405,2405,0
|
|
20241126,115000,49613270,2405,2405,2405,2405,0
|
|
20241126,114900,49613270,2405,2405,2405,2405,0
|
|
20241126,114800,49613270,2405,2405,2405,2405,12
|
|
20241126,114700,49584410,2405,2405,2405,2405,0
|
|
20241126,114600,49584410,2405,2405,2405,2405,61
|
|
20241126,114500,49437705,2410,2410,2410,2410,17
|
|
20241126,114400,49396735,2410,2410,2410,2410,500
|
|
20241126,114300,48191735,2410,2410,2410,2410,0
|
|
20241126,114200,48191735,2410,2410,2410,2410,0
|
|
20241126,114100,48191735,2410,2410,2410,2410,0
|
|
20241126,114000,48191735,2410,2410,2410,2410,50
|
|
20241126,113900,48071235,2410,2410,2410,2410,0
|
|
20241126,113800,48071235,2410,2410,2410,2410,0
|
|
20241126,113700,48071235,2410,2410,2410,2410,1
|
|
20241126,113600,48068825,2410,2410,2410,2410,160
|
|
20241126,113500,47683225,2420,2420,2420,2420,0
|
|
20241126,113400,47683225,2420,2420,2420,2420,0
|
|
20241126,113300,47683225,2420,2420,2420,2420,0
|
|
20241126,113200,47683225,2420,2420,2420,2420,1
|
|
20241126,113100,47680805,2420,2420,2420,2420,38
|
|
20241126,113000,47588845,2420,2420,2420,2420,0
|
|
20241126,112900,47588845,2420,2420,2420,2420,63
|
|
20241126,112800,47436385,2430,2430,2430,2430,0
|
|
20241126,112700,47436385,2430,2430,2430,2430,0
|
|
20241126,112600,47436385,2430,2430,2430,2430,0
|
|
20241126,112500,47436385,2430,2430,2430,2430,0
|
|
20241126,112400,47436385,2430,2430,2430,2430,0
|
|
20241126,112300,47436385,2430,2430,2430,2430,0
|
|
20241126,112200,47436385,2430,2430,2430,2430,0
|
|
20241126,112100,47436385,2430,2430,2430,2430,0
|
|
20241126,112000,47436385,2430,2430,2430,2430,0
|
|
20241126,111900,47436385,2430,2430,2430,2430,0
|
|
20241126,111800,47436385,2430,2430,2430,2430,0
|
|
20241126,111700,47436385,2430,2430,2430,2430,0
|
|
20241126,111600,47436385,2430,2430,2430,2430,0
|
|
20241126,111500,47436385,2430,2430,2430,2430,0
|
|
20241126,111400,47436385,2430,2430,2430,2430,0
|
|
20241126,111300,47436385,2430,2430,2430,2430,0
|
|
20241126,111200,47436385,2430,2430,2430,2430,0
|
|
20241126,111100,47436385,2430,2430,2430,2430,0
|
|
20241126,111000,47436385,2430,2430,2430,2430,0
|
|
20241126,110900,47436385,2430,2430,2430,2430,0
|
|
20241126,110800,47436385,2430,2430,2430,2430,0
|
|
20241126,110700,47436385,2430,2430,2430,2430,0
|
|
20241126,110600,47436385,2430,2430,2430,2430,0
|
|
20241126,110500,47436385,2430,2430,2430,2430,0
|
|
20241126,110400,47436385,2430,2420,2430,2420,26
|
|
20241126,110300,47373225,2425,2425,2425,2425,0
|
|
20241126,110200,47373225,2425,2425,2425,2425,0
|
|
20241126,110100,47373225,2425,2420,2425,2420,138
|
|
20241126,110000,47038585,2425,2420,2425,2420,247
|
|
20241126,105900,46439620,2410,2410,2410,2410,0
|
|
20241126,105800,46439620,2410,2410,2410,2410,1
|
|
20241126,105700,46437210,2425,2425,2425,2425,0
|
|
20241126,105600,46437210,2425,2425,2425,2425,0
|
|
20241126,105500,46437210,2425,2425,2425,2425,0
|
|
20241126,105400,46437210,2425,2420,2425,2420,350
|
|
20241126,105300,45588470,2425,2425,2425,2425,0
|
|
20241126,105200,45588470,2425,2425,2425,2425,0
|
|
20241126,105100,45588470,2425,2425,2425,2425,0
|
|
20241126,105000,45588470,2425,2425,2425,2425,0
|
|
20241126,104900,45588470,2425,2425,2425,2425,0
|
|
20241126,104800,45588470,2425,2425,2425,2425,0
|
|
20241126,104700,45588470,2425,2425,2425,2425,0
|
|
20241126,104600,45588470,2425,2425,2425,2425,192
|
|
20241126,104500,45122870,2425,2425,2425,2425,0
|
|
20241126,104400,45122870,2425,2420,2425,2420,82
|
|
20241126,104300,44924040,2425,2425,2425,2425,0
|
|
20241126,104200,44924040,2425,2420,2425,2420,6
|
|
20241126,104100,44909500,2415,2415,2415,2415,29
|
|
20241126,104000,44839465,2415,2415,2415,2415,0
|
|
20241126,103900,44839465,2415,2415,2415,2415,0
|
|
20241126,103800,44839465,2415,2415,2415,2415,0
|
|
20241126,103700,44839465,2415,2415,2415,2415,0
|
|
20241126,103600,44839465,2415,2415,2415,2415,1
|
|
20241126,103500,44837050,2430,2430,2430,2430,0
|
|
20241126,103400,44837050,2430,2425,2430,2425,250
|
|
20241126,103300,44229560,2420,2420,2420,2420,122
|
|
20241126,103200,43934320,2420,2420,2420,2420,48
|
|
20241126,103100,43818160,2420,2420,2420,2420,0
|
|
20241126,103000,43818160,2420,2420,2420,2420,0
|
|
20241126,102900,43818160,2420,2420,2420,2420,8
|
|
20241126,102800,43798800,2420,2420,2420,2420,200
|
|
20241126,102700,43314800,2420,2420,2420,2420,0
|
|
20241126,102600,43314800,2420,2420,2420,2420,0
|
|
20241126,102500,43314800,2420,2420,2420,2420,0
|
|
20241126,102400,43314800,2420,2420,2420,2420,0
|
|
20241126,102300,43314800,2420,2420,2420,2420,43
|
|
20241126,102200,43210740,2415,2415,2415,2415,0
|
|
20241126,102100,43210740,2415,2415,2415,2415,0
|
|
20241126,102000,43210740,2415,2415,2415,2415,191
|
|
20241126,101900,42749475,2415,2415,2415,2415,0
|
|
20241126,101800,42749475,2415,2415,2415,2415,109
|
|
20241126,101700,42486240,2415,2415,2415,2415,0
|
|
20241126,101600,42486240,2415,2415,2415,2415,0
|
|
20241126,101500,42486240,2415,2415,2415,2415,20
|
|
20241126,101400,42437940,2415,2415,2415,2415,0
|
|
20241126,101300,42437940,2415,2415,2415,2415,0
|
|
20241126,101200,42437940,2415,2415,2415,2415,315
|
|
20241126,101100,41677215,2410,2410,2410,2410,0
|
|
20241126,101000,41677215,2410,2410,2410,2410,571
|
|
20241126,100900,40301105,2410,2410,2410,2410,8
|
|
20241126,100800,40281825,2410,2410,2410,2410,0
|
|
20241126,100700,40281825,2410,2410,2410,2410,1
|
|
20241126,100600,40279415,2405,2405,2405,2405,0
|
|
20241126,100500,40279415,2405,2405,2405,2405,0
|
|
20241126,100400,40279415,2405,2405,2405,2405,3
|
|
20241126,100300,40272200,2405,2405,2405,2405,5
|
|
20241126,100200,40260175,2400,2400,2400,2400,0
|
|
20241126,100100,40260175,2400,2400,2400,2400,0
|
|
20241126,100000,40260175,2400,2400,2400,2400,20
|
|
20241126,095900,40212175,2405,2405,2405,2405,5
|
|
20241126,095800,40200150,2400,2400,2400,2400,0
|
|
20241126,095700,40200150,2400,2400,2400,2400,54
|
|
20241126,095600,40070550,2400,2400,2400,2400,0
|
|
20241126,095500,40070550,2400,2400,2400,2400,51
|
|
20241126,095400,39948150,2400,2400,2400,2400,0
|
|
20241126,095300,39948150,2400,2400,2400,2400,0
|
|
20241126,095200,39948150,2400,2400,2400,2400,0
|
|
20241126,095100,39948150,2400,2400,2400,2400,8
|
|
20241126,095000,39928950,2400,2400,2400,2400,0
|
|
20241126,094900,39928950,2400,2400,2400,2400,0
|
|
20241126,094800,39928950,2400,2400,2400,2400,0
|
|
20241126,094700,39928950,2400,2400,2400,2400,1
|
|
20241126,094600,39926550,2400,2400,2400,2400,0
|
|
20241126,094500,39926550,2400,2400,2400,2400,0
|
|
20241126,094400,39926550,2400,2400,2400,2400,137
|
|
20241126,094300,39597750,2400,2400,2400,2400,38
|
|
20241126,094200,39506550,2390,2390,2390,2390,4
|
|
20241126,094100,39496990,2380,2380,2380,2380,0
|
|
20241126,094000,39496990,2380,2395,2395,2380,916
|
|
20241126,093900,37313035,2395,2400,2400,2395,2
|
|
20241126,093800,37308240,2405,2405,2405,2405,12
|
|
20241126,093700,37279380,2405,2405,2405,2405,3
|
|
20241126,093600,37272165,2405,2405,2405,2405,1
|
|
20241126,093500,37269760,2405,2405,2405,2405,2
|
|
20241126,093400,37264950,2405,2405,2405,2405,2
|
|
20241126,093300,37260140,2395,2395,2395,2395,0
|
|
20241126,093200,37260140,2395,2405,2405,2395,110
|
|
20241126,093100,36996640,2410,2410,2410,2410,1
|
|
20241126,093000,36994230,2415,2405,2415,2405,500
|
|
20241126,092900,35788650,2405,2405,2405,2405,0
|
|
20241126,092800,35788650,2405,2405,2405,2405,15
|
|
20241126,092700,35752575,2395,2395,2395,2395,0
|
|
20241126,092600,35752575,2395,2395,2395,2395,0
|
|
20241126,092500,35752575,2395,2395,2395,2395,0
|
|
20241126,092400,35752575,2395,2395,2395,2395,2
|
|
20241126,092300,35747785,2395,2395,2395,2380,665
|
|
20241126,092200,34159980,2400,2400,2400,2395,175
|
|
20241126,092100,33740830,2400,2410,2410,2385,769
|
|
20241126,092000,31891575,2410,2410,2410,2410,19
|
|
20241126,091900,31845785,2415,2415,2415,2415,2
|
|
20241126,091800,31840955,2420,2420,2420,2420,1
|
|
20241126,091700,31838535,2410,2410,2410,2410,167
|
|
20241126,091600,31436065,2410,2410,2410,2410,0
|
|
20241126,091500,31436065,2410,2420,2420,2410,759
|
|
20241126,091400,29603085,2420,2425,2425,2420,500
|
|
20241126,091300,28391300,2430,2430,2430,2430,1
|
|
20241126,091200,28388870,2430,2430,2430,2430,0
|
|
20241126,091100,28388870,2430,2430,2430,2430,1500
|
|
20241126,091000,24743870,2435,2435,2435,2435,180
|
|
20241126,090900,24305570,2435,2435,2435,2435,0
|
|
20241126,090800,24305570,2435,2435,2435,2435,251
|
|
20241126,090700,23694385,2455,2455,2455,2455,0
|
|
20241126,090600,23694385,2455,2455,2455,2455,0
|
|
20241126,090500,23694385,2455,2455,2455,2455,0
|
|
20241126,090400,23694385,2455,2455,2455,2455,0
|
|
20241126,090300,23694385,2455,2455,2455,2455,763
|
|
20241126,090200,21821220,2435,2435,2435,2435,34
|
|
20241126,090100,21738430,2425,2425,2425,2425,0
|
|
20241126,090000,21738430,2425,2450,2455,2425,8878
|