594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185100,95176570,2160,2160,2160,2160,94
|
|
20241122,185000,95176570,2160,2160,2160,2160,0
|
|
20241122,184900,95176570,2160,2160,2160,2160,0
|
|
20241122,184800,95176570,2160,2160,2160,2160,0
|
|
20241122,184700,95176570,2160,2160,2160,2160,0
|
|
20241122,184600,95176570,2160,2160,2160,2160,0
|
|
20241122,184500,95176570,2160,2160,2160,2160,0
|
|
20241122,184400,95176570,2160,2160,2160,2160,0
|
|
20241122,184300,95176570,2160,2160,2160,2160,0
|
|
20241122,184200,95176570,2160,2160,2160,2160,0
|
|
20241122,184100,95176570,2160,2160,2160,2160,0
|
|
20241122,184000,95176570,2160,2160,2160,2160,0
|
|
20241122,183900,95176570,2160,2160,2160,2160,0
|
|
20241122,183800,95176570,2160,2160,2160,2160,0
|
|
20241122,183700,95176570,2160,2160,2160,2160,0
|
|
20241122,183600,95176570,2160,2160,2160,2160,0
|
|
20241122,183500,95176570,2160,2160,2160,2160,0
|
|
20241122,183400,95176570,2160,2160,2160,2160,0
|
|
20241122,183300,95176570,2160,2160,2160,2160,0
|
|
20241122,183200,95176570,2160,2160,2160,2160,0
|
|
20241122,183100,95176570,2160,2160,2160,2160,0
|
|
20241122,183000,95176570,2160,2160,2160,2160,0
|
|
20241122,182900,95176570,2160,2160,2160,2160,0
|
|
20241122,182800,95176570,2160,2160,2160,2160,0
|
|
20241122,182700,95176570,2160,2160,2160,2160,0
|
|
20241122,182600,95176570,2160,2160,2160,2160,0
|
|
20241122,182500,95176570,2160,2160,2160,2160,0
|
|
20241122,182400,95176570,2160,2160,2160,2160,0
|
|
20241122,182300,95176570,2160,2160,2160,2160,0
|
|
20241122,182200,95176570,2160,2160,2160,2160,0
|
|
20241122,182100,95176570,2160,2160,2160,2160,94
|
|
20241122,182000,95176570,2160,2160,2160,2160,0
|
|
20241122,181900,95176570,2160,2160,2160,2160,0
|
|
20241122,181800,95176570,2160,2160,2160,2160,0
|
|
20241122,181700,95176570,2160,2160,2160,2160,0
|
|
20241122,181600,95176570,2160,2160,2160,2160,0
|
|
20241122,181500,95176570,2160,2160,2160,2160,0
|
|
20241122,181400,95176570,2160,2160,2160,2160,0
|
|
20241122,181300,95176570,2160,2160,2160,2160,0
|
|
20241122,181200,95176570,2160,2160,2160,2160,0
|
|
20241122,181100,95176570,2160,2160,2160,2160,0
|
|
20241122,181000,95176570,2160,2160,2160,2160,0
|
|
20241122,180900,95176570,2160,2160,2160,2160,0
|
|
20241122,180800,95176570,2160,2160,2160,2160,0
|
|
20241122,180700,95176570,2160,2160,2160,2160,0
|
|
20241122,180600,95176570,2160,2160,2160,2160,0
|
|
20241122,180500,95176570,2160,2160,2160,2160,0
|
|
20241122,180400,95176570,2160,2160,2160,2160,0
|
|
20241122,180300,95176570,2160,2160,2160,2160,0
|
|
20241122,180200,95176570,2160,2160,2160,2160,0
|
|
20241122,180100,95176570,2160,2160,2160,2160,0
|
|
20241122,180000,95176570,2160,2160,2160,2160,0
|
|
20241122,175900,95176570,2160,2160,2160,2160,0
|
|
20241122,175800,95176570,2160,2160,2160,2160,0
|
|
20241122,175700,95176570,2160,2160,2160,2160,0
|
|
20241122,175600,95176570,2160,2160,2160,2160,0
|
|
20241122,175500,95176570,2160,2160,2160,2160,0
|
|
20241122,175400,95176570,2160,2160,2160,2160,0
|
|
20241122,175300,95176570,2160,2160,2160,2160,0
|
|
20241122,175200,95176570,2160,2160,2160,2160,0
|
|
20241122,175100,95176570,2160,2160,2160,2160,94
|
|
20241122,175000,95176570,2160,2160,2160,2160,0
|
|
20241122,174900,95176570,2160,2160,2160,2160,0
|
|
20241122,174800,95176570,2160,2160,2160,2160,0
|
|
20241122,174700,95176570,2160,2160,2160,2160,0
|
|
20241122,174600,95176570,2160,2160,2160,2160,0
|
|
20241122,174500,95176570,2160,2160,2160,2160,0
|
|
20241122,174400,95176570,2160,2160,2160,2160,0
|
|
20241122,174300,95176570,2160,2160,2160,2160,0
|
|
20241122,174200,95176570,2160,2160,2160,2160,0
|
|
20241122,174100,95176570,2160,2160,2160,2160,0
|
|
20241122,174000,95176570,2160,2160,2160,2160,0
|
|
20241122,173900,95176570,2160,2160,2160,2160,0
|
|
20241122,173800,95176570,2160,2160,2160,2160,0
|
|
20241122,173700,95176570,2160,2160,2160,2160,0
|
|
20241122,173600,95176570,2160,2160,2160,2160,0
|
|
20241122,173500,95176570,2160,2160,2160,2160,0
|
|
20241122,173400,95176570,2160,2160,2160,2160,0
|
|
20241122,173300,95176570,2160,2160,2160,2160,0
|
|
20241122,173200,95176570,2160,2160,2160,2160,0
|
|
20241122,173100,95176570,2160,2160,2160,2160,0
|
|
20241122,173000,95176570,2160,2160,2160,2160,0
|
|
20241122,172900,95176570,2160,2160,2160,2160,0
|
|
20241122,172800,95176570,2160,2160,2160,2160,0
|
|
20241122,172700,95176570,2160,2160,2160,2160,0
|
|
20241122,172600,95176570,2160,2160,2160,2160,0
|
|
20241122,172500,95176570,2160,2160,2160,2160,0
|
|
20241122,172400,95176570,2160,2160,2160,2160,0
|
|
20241122,172300,95176570,2160,2160,2160,2160,0
|
|
20241122,172200,95176570,2160,2160,2160,2160,0
|
|
20241122,172100,95176570,2160,2160,2160,2160,94
|
|
20241122,172000,95176570,2160,2160,2160,2160,0
|
|
20241122,171900,95176570,2160,2160,2160,2160,0
|
|
20241122,171800,95176570,2160,2160,2160,2160,0
|
|
20241122,171700,95176570,2160,2160,2160,2160,0
|
|
20241122,171600,95176570,2160,2160,2160,2160,0
|
|
20241122,171500,95176570,2160,2160,2160,2160,0
|
|
20241122,171400,95176570,2160,2160,2160,2160,0
|
|
20241122,171300,95176570,2160,2160,2160,2160,0
|
|
20241122,171200,95176570,2160,2160,2160,2160,0
|
|
20241122,171100,95176570,2160,2160,2160,2160,0
|
|
20241122,171000,95176570,2160,2160,2160,2160,0
|
|
20241122,170900,95176570,2160,2160,2160,2160,0
|
|
20241122,170800,95176570,2160,2160,2160,2160,0
|
|
20241122,170700,95176570,2160,2160,2160,2160,0
|
|
20241122,170600,95176570,2160,2160,2160,2160,0
|
|
20241122,170500,95176570,2160,2160,2160,2160,0
|
|
20241122,170400,95176570,2160,2160,2160,2160,0
|
|
20241122,170300,95176570,2160,2160,2160,2160,0
|
|
20241122,170200,95176570,2160,2160,2160,2160,0
|
|
20241122,170100,95176570,2160,2160,2160,2160,0
|
|
20241122,170000,95176570,2160,2160,2160,2160,0
|
|
20241122,165900,95176570,2160,2160,2160,2160,0
|
|
20241122,165800,95176570,2160,2160,2160,2160,0
|
|
20241122,165700,95176570,2160,2160,2160,2160,0
|
|
20241122,165600,95176570,2160,2160,2160,2160,0
|
|
20241122,165500,95176570,2160,2160,2160,2160,0
|
|
20241122,165400,95176570,2160,2160,2160,2160,0
|
|
20241122,165300,95176570,2160,2160,2160,2160,0
|
|
20241122,165200,95176570,2160,2160,2160,2160,0
|
|
20241122,165100,95176570,2160,2160,2160,2160,94
|
|
20241122,165000,95176570,2160,2160,2160,2160,0
|
|
20241122,164900,95176570,2160,2160,2160,2160,0
|
|
20241122,164800,95176570,2160,2160,2160,2160,0
|
|
20241122,164700,95176570,2160,2160,2160,2160,0
|
|
20241122,164600,95176570,2160,2160,2160,2160,0
|
|
20241122,164500,95176570,2160,2160,2160,2160,0
|
|
20241122,164400,95176570,2160,2160,2160,2160,0
|
|
20241122,164300,95176570,2160,2160,2160,2160,0
|
|
20241122,164200,95176570,2160,2160,2160,2160,0
|
|
20241122,164100,95176570,2160,2160,2160,2160,0
|
|
20241122,164000,95176570,2160,2160,2160,2160,0
|
|
20241122,163900,95176570,2160,2160,2160,2160,0
|
|
20241122,163800,95176570,2160,2160,2160,2160,0
|
|
20241122,163700,95176570,2160,2160,2160,2160,0
|
|
20241122,163600,95176570,2160,2160,2160,2160,0
|
|
20241122,163500,95176570,2160,2160,2160,2160,0
|
|
20241122,163400,95176570,2160,2160,2160,2160,0
|
|
20241122,163300,95176570,2160,2160,2160,2160,0
|
|
20241122,163200,95176570,2160,2160,2160,2160,0
|
|
20241122,163100,95176570,2160,2160,2160,2160,0
|
|
20241122,163000,95176570,2160,2160,2160,2160,0
|
|
20241122,162900,95176570,2160,2160,2160,2160,0
|
|
20241122,162800,95176570,2160,2160,2160,2160,0
|
|
20241122,162700,95176570,2160,2160,2160,2160,0
|
|
20241122,162600,95176570,2160,2160,2160,2160,0
|
|
20241122,162500,95176570,2160,2160,2160,2160,0
|
|
20241122,162400,95176570,2160,2160,2160,2160,0
|
|
20241122,162300,95176570,2160,2160,2160,2160,0
|
|
20241122,162200,95176570,2160,2160,2160,2160,0
|
|
20241122,162100,95176570,2160,2160,2160,2160,94
|
|
20241122,162000,95176570,2160,2160,2160,2160,0
|
|
20241122,161900,95176570,2160,2160,2160,2160,0
|
|
20241122,161800,95176570,2160,2160,2160,2160,0
|
|
20241122,161700,95176570,2160,2160,2160,2160,0
|
|
20241122,161600,95176570,2160,2160,2160,2160,0
|
|
20241122,161500,95176570,2160,2160,2160,2160,0
|
|
20241122,161400,95176570,2160,2160,2160,2160,0
|
|
20241122,161300,95176570,2160,2160,2160,2160,0
|
|
20241122,161200,95176570,2160,2160,2160,2160,0
|
|
20241122,161100,95176570,2160,2160,2160,2160,0
|
|
20241122,161000,95176570,2160,2160,2160,2160,0
|
|
20241122,160900,95176570,2160,2160,2160,2160,0
|
|
20241122,160800,95176570,2160,2160,2160,2160,0
|
|
20241122,160700,95176570,2160,2160,2160,2160,0
|
|
20241122,160600,95176570,2160,2160,2160,2160,0
|
|
20241122,160500,95176570,2160,2160,2160,2160,0
|
|
20241122,160400,95176570,2160,2160,2160,2160,0
|
|
20241122,160300,95176570,2160,2160,2160,2160,0
|
|
20241122,160200,95176570,2160,2160,2160,2160,0
|
|
20241122,160100,95176570,2160,2160,2160,2160,0
|
|
20241122,160000,95176570,2160,2160,2160,2160,0
|
|
20241122,155900,95176570,2160,2160,2160,2160,0
|
|
20241122,155800,95176570,2160,2160,2160,2160,0
|
|
20241122,155700,95176570,2160,2160,2160,2160,0
|
|
20241122,155600,95176570,2160,2160,2160,2160,0
|
|
20241122,155500,95176570,2160,2160,2160,2160,0
|
|
20241122,155400,95176570,2160,2160,2160,2160,0
|
|
20241122,155300,95176570,2160,2160,2160,2160,0
|
|
20241122,155200,95176570,2160,2160,2160,2160,0
|
|
20241122,155100,95176570,2160,2160,2160,2160,94
|
|
20241122,155000,95176570,2160,2160,2160,2160,0
|
|
20241122,154900,95176570,2160,2160,2160,2160,0
|
|
20241122,154800,95176570,2160,2160,2160,2160,0
|
|
20241122,154700,95176570,2160,2160,2160,2160,0
|
|
20241122,154600,95176570,2160,2160,2160,2160,0
|
|
20241122,154500,95176570,2160,2160,2160,2160,0
|
|
20241122,154400,95176570,2160,2160,2160,2160,0
|
|
20241122,154300,95176570,2160,2160,2160,2160,0
|
|
20241122,154200,95176570,2160,2160,2160,2160,0
|
|
20241122,154100,95176570,2160,2160,2160,2160,0
|
|
20241122,154000,95176570,2160,2160,2160,2160,0
|
|
20241122,153900,95176570,2160,2160,2160,2160,0
|
|
20241122,153800,95176570,2160,2160,2160,2160,0
|
|
20241122,153700,95176570,2160,2160,2160,2160,0
|
|
20241122,153600,95176570,2160,2160,2160,2160,0
|
|
20241122,153500,95176570,2160,2160,2160,2160,0
|
|
20241122,153400,95176570,2160,2160,2160,2160,0
|
|
20241122,153300,95176570,2160,2160,2160,2160,0
|
|
20241122,153200,95176570,2160,2160,2160,2160,0
|
|
20241122,153100,95176570,2160,2160,2160,2160,0
|
|
20241122,153000,95176570,2160,2160,2160,2160,94
|
|
20241122,152900,94973530,2160,2160,2160,2160,0
|
|
20241122,152800,94973530,2160,2160,2160,2160,0
|
|
20241122,152700,94973530,2160,2160,2160,2160,0
|
|
20241122,152600,94973530,2160,2160,2160,2160,0
|
|
20241122,152500,94973530,2160,2160,2160,2160,0
|
|
20241122,152400,94973530,2160,2160,2160,2160,0
|
|
20241122,152300,94973530,2160,2160,2160,2160,0
|
|
20241122,152200,94973530,2160,2160,2160,2160,0
|
|
20241122,152100,94973530,2160,2160,2160,2160,0
|
|
20241122,152000,94973530,2160,2160,2160,2160,0
|
|
20241122,151900,94973530,2160,2160,2160,2160,0
|
|
20241122,151800,94973530,2160,2160,2160,2160,0
|
|
20241122,151700,94973530,2160,2160,2160,2160,1193
|
|
20241122,151600,92396650,2160,2160,2160,2160,0
|
|
20241122,151500,92396650,2160,2160,2160,2160,0
|
|
20241122,151400,92396650,2160,2160,2160,2160,0
|
|
20241122,151300,92396650,2160,2160,2160,2160,0
|
|
20241122,151200,92396650,2160,2150,2160,2150,3
|
|
20241122,151100,92390190,2160,2160,2160,2160,0
|
|
20241122,151000,92390190,2160,2160,2160,2160,0
|
|
20241122,150900,92390190,2160,2160,2160,2160,0
|
|
20241122,150800,92390190,2160,2160,2160,2160,18
|
|
20241122,150700,92351310,2160,2160,2160,2160,0
|
|
20241122,150600,92351310,2160,2160,2160,2160,0
|
|
20241122,150500,92351310,2160,2160,2160,2160,47
|
|
20241122,150400,92249790,2160,2160,2160,2160,0
|
|
20241122,150300,92249790,2160,2160,2160,2160,0
|
|
20241122,150200,92249790,2160,2160,2160,2160,0
|
|
20241122,150100,92249790,2160,2160,2160,2160,0
|
|
20241122,150000,92249790,2160,2160,2160,2160,0
|
|
20241122,145900,92249790,2160,2160,2160,2160,0
|
|
20241122,145800,92249790,2160,2160,2160,2160,0
|
|
20241122,145700,92249790,2160,2160,2160,2160,440
|
|
20241122,145600,91299390,2150,2150,2150,2150,0
|
|
20241122,145500,91299390,2150,2150,2150,2150,0
|
|
20241122,145400,91299390,2150,2150,2150,2150,0
|
|
20241122,145300,91299390,2150,2150,2150,2150,132
|
|
20241122,145200,91015590,2150,2150,2150,2150,463
|
|
20241122,145100,90020140,2145,2150,2150,2145,10
|
|
20241122,145000,89998645,2160,2160,2160,2160,0
|
|
20241122,144900,89998645,2160,2160,2160,2160,0
|
|
20241122,144800,89998645,2160,2160,2160,2160,0
|
|
20241122,144700,89998645,2160,2160,2160,2160,0
|
|
20241122,144600,89998645,2160,2160,2160,2160,1
|
|
20241122,144500,89996485,2150,2150,2150,2150,190
|
|
20241122,144400,89587985,2150,2150,2150,2150,0
|
|
20241122,144300,89587985,2150,2150,2150,2150,0
|
|
20241122,144200,89587985,2150,2150,2150,2150,0
|
|
20241122,144100,89587985,2150,2150,2150,2150,825
|
|
20241122,144000,87814235,2160,2160,2160,2160,0
|
|
20241122,143900,87814235,2160,2160,2160,2160,0
|
|
20241122,143800,87814235,2160,2160,2160,2160,0
|
|
20241122,143700,87814235,2160,2160,2160,2160,0
|
|
20241122,143600,87814235,2160,2160,2160,2160,0
|
|
20241122,143500,87814235,2160,2160,2160,2160,0
|
|
20241122,143400,87814235,2160,2160,2160,2160,0
|
|
20241122,143300,87814235,2160,2160,2160,2160,0
|
|
20241122,143200,87814235,2160,2160,2160,2160,0
|
|
20241122,143100,87814235,2160,2160,2160,2160,0
|
|
20241122,143000,87814235,2160,2160,2160,2160,0
|
|
20241122,142900,87814235,2160,2160,2160,2160,0
|
|
20241122,142800,87814235,2160,2160,2160,2160,0
|
|
20241122,142700,87814235,2160,2160,2160,2160,1
|
|
20241122,142600,87812075,2160,2160,2160,2160,0
|
|
20241122,142500,87812075,2160,2160,2160,2160,0
|
|
20241122,142400,87812075,2160,2160,2160,2160,0
|
|
20241122,142300,87812075,2160,2160,2160,2160,0
|
|
20241122,142200,87812075,2160,2160,2160,2160,0
|
|
20241122,142100,87812075,2160,2160,2160,2160,0
|
|
20241122,142000,87812075,2160,2160,2160,2160,0
|
|
20241122,141900,87812075,2160,2160,2160,2160,1
|
|
20241122,141800,87809915,2145,2145,2145,2145,0
|
|
20241122,141700,87809915,2145,2145,2145,2145,0
|
|
20241122,141600,87809915,2145,2145,2145,2145,0
|
|
20241122,141500,87809915,2145,2145,2145,2145,0
|
|
20241122,141400,87809915,2145,2145,2145,2145,0
|
|
20241122,141300,87809915,2145,2145,2145,2145,0
|
|
20241122,141200,87809915,2145,2145,2145,2145,1
|
|
20241122,141100,87807770,2160,2160,2160,2160,0
|
|
20241122,141000,87807770,2160,2160,2160,2160,0
|
|
20241122,140900,87807770,2160,2160,2160,2160,0
|
|
20241122,140800,87807770,2160,2160,2160,2160,0
|
|
20241122,140700,87807770,2160,2160,2160,2160,0
|
|
20241122,140600,87807770,2160,2160,2160,2160,101
|
|
20241122,140500,87589610,2150,2150,2150,2150,941
|
|
20241122,140400,85566460,2150,2150,2150,2150,0
|
|
20241122,140300,85566460,2150,2150,2150,2150,0
|
|
20241122,140200,85566460,2150,2150,2150,2150,0
|
|
20241122,140100,85566460,2150,2150,2150,2150,0
|
|
20241122,140000,85566460,2150,2150,2150,2150,0
|
|
20241122,135900,85566460,2150,2150,2150,2150,60
|
|
20241122,135800,85437460,2160,2160,2160,2160,0
|
|
20241122,135700,85437460,2160,2160,2160,2160,0
|
|
20241122,135600,85437460,2160,2160,2160,2160,0
|
|
20241122,135500,85437460,2160,2160,2160,2160,0
|
|
20241122,135400,85437460,2160,2160,2160,2160,0
|
|
20241122,135300,85437460,2160,2160,2160,2160,0
|
|
20241122,135200,85437460,2160,2160,2160,2160,0
|
|
20241122,135100,85437460,2160,2160,2160,2160,0
|
|
20241122,135000,85437460,2160,2160,2160,2160,0
|
|
20241122,134900,85437460,2160,2160,2160,2160,0
|
|
20241122,134800,85437460,2160,2160,2160,2160,0
|
|
20241122,134700,85437460,2160,2160,2160,2160,0
|
|
20241122,134600,85437460,2160,2160,2160,2160,0
|
|
20241122,134500,85437460,2160,2160,2160,2160,65
|
|
20241122,134400,85297060,2160,2160,2160,2160,0
|
|
20241122,134300,85297060,2160,2150,2160,2150,876
|
|
20241122,134200,83413540,2150,2150,2150,2150,136
|
|
20241122,134100,83121140,2160,2160,2160,2160,103
|
|
20241122,134000,82898660,2165,2165,2165,2165,0
|
|
20241122,133900,82898660,2165,2150,2165,2135,5041
|
|
20241122,133800,72087110,2150,2150,2150,2150,0
|
|
20241122,133700,72087110,2150,2150,2150,2150,0
|
|
20241122,133600,72087110,2150,2160,2160,2150,3
|
|
20241122,133500,72080640,2160,2160,2160,2160,0
|
|
20241122,133400,72080640,2160,2160,2160,2160,99
|
|
20241122,133300,71866800,2150,2160,2160,2150,5000
|
|
20241122,133200,61096765,2170,2170,2170,2170,0
|
|
20241122,133100,61096765,2170,2170,2170,2170,1
|
|
20241122,133000,61094595,2165,2165,2165,2165,0
|
|
20241122,132900,61094595,2165,2165,2165,2165,0
|
|
20241122,132800,61094595,2165,2165,2165,2165,0
|
|
20241122,132700,61094595,2165,2165,2165,2165,0
|
|
20241122,132600,61094595,2165,2165,2165,2165,0
|
|
20241122,132500,61094595,2165,2165,2165,2165,0
|
|
20241122,132400,61094595,2165,2165,2165,2165,0
|
|
20241122,132300,61094595,2165,2165,2165,2165,0
|
|
20241122,132200,61094595,2165,2165,2165,2165,0
|
|
20241122,132100,61094595,2165,2165,2165,2165,0
|
|
20241122,132000,61094595,2165,2165,2165,2165,187
|
|
20241122,131900,60689740,2165,2165,2165,2165,744
|
|
20241122,131800,59078980,2165,2165,2165,2165,0
|
|
20241122,131700,59078980,2165,2165,2165,2165,0
|
|
20241122,131600,59078980,2165,2165,2165,2165,0
|
|
20241122,131500,59078980,2165,2165,2165,2165,0
|
|
20241122,131400,59078980,2165,2165,2165,2165,0
|
|
20241122,131300,59078980,2165,2165,2165,2165,0
|
|
20241122,131200,59078980,2165,2165,2165,2165,142
|
|
20241122,131100,58771550,2165,2165,2165,2165,0
|
|
20241122,131000,58771550,2165,2165,2165,2165,0
|
|
20241122,130900,58771550,2165,2165,2165,2165,9
|
|
20241122,130800,58752065,2170,2170,2170,2170,10
|
|
20241122,130700,58730365,2165,2165,2165,2165,0
|
|
20241122,130600,58730365,2165,2165,2165,2165,100
|
|
20241122,130500,58513865,2190,2190,2190,2190,0
|
|
20241122,130400,58513865,2190,2170,2190,2170,6
|
|
20241122,130300,58500825,2170,2170,2170,2170,50
|
|
20241122,130200,58392325,2195,2195,2195,2195,0
|
|
20241122,130100,58392325,2195,2195,2195,2195,0
|
|
20241122,130000,58392325,2195,2195,2195,2195,0
|
|
20241122,125900,58392325,2195,2195,2195,2195,0
|
|
20241122,125800,58392325,2195,2195,2195,2195,0
|
|
20241122,125700,58392325,2195,2195,2195,2195,0
|
|
20241122,125600,58392325,2195,2190,2195,2190,2050
|
|
20241122,125500,53894035,2190,2190,2190,2190,0
|
|
20241122,125400,53894035,2190,2190,2190,2190,0
|
|
20241122,125300,53894035,2190,2190,2190,2190,0
|
|
20241122,125200,53894035,2190,2190,2190,2190,0
|
|
20241122,125100,53894035,2190,2190,2190,2190,0
|
|
20241122,125000,53894035,2190,2190,2190,2190,2
|
|
20241122,124900,53889655,2190,2190,2190,2190,0
|
|
20241122,124800,53889655,2190,2190,2190,2190,11
|
|
20241122,124700,53865565,2195,2195,2195,2195,0
|
|
20241122,124600,53865565,2195,2195,2195,2195,0
|
|
20241122,124500,53865565,2195,2185,2195,2185,2188
|
|
20241122,124400,49068970,2185,2180,2185,2180,351
|
|
20241122,124300,48303785,2180,2175,2180,2175,302
|
|
20241122,124200,47646930,2155,2155,2155,2155,939
|
|
20241122,124100,45623385,2175,2175,2175,2175,1
|
|
20241122,124000,45621210,2170,2170,2170,2170,470
|
|
20241122,123900,44601310,2170,2160,2170,2160,3300
|
|
20241122,123800,37457055,2155,2155,2155,2155,0
|
|
20241122,123700,37457055,2155,2155,2155,2155,10
|
|
20241122,123600,37435505,2160,2160,2160,2160,3
|
|
20241122,123500,37429025,2165,2165,2165,2165,0
|
|
20241122,123400,37429025,2165,2165,2165,2165,0
|
|
20241122,123300,37429025,2165,2160,2165,2160,48
|
|
20241122,123200,37325340,2160,2160,2160,2160,111
|
|
20241122,123100,37085580,2160,2160,2160,2160,0
|
|
20241122,123000,37085580,2160,2160,2160,2160,400
|
|
20241122,122900,36221580,2160,2150,2160,2150,202
|
|
20241122,122800,35785280,2160,2155,2160,2155,2200
|
|
20241122,122700,31037185,2155,2155,2155,2155,5
|
|
20241122,122600,31026410,2155,2155,2155,2155,0
|
|
20241122,122500,31026410,2155,2155,2155,2155,213
|
|
20241122,122400,30567395,2155,2155,2155,2155,0
|
|
20241122,122300,30567395,2155,2155,2155,2155,0
|
|
20241122,122200,30567395,2155,2155,2155,2155,1
|
|
20241122,122100,30565240,2160,2160,2160,2160,0
|
|
20241122,122000,30565240,2160,2160,2160,2160,0
|
|
20241122,121900,30565240,2160,2160,2160,2160,0
|
|
20241122,121800,30565240,2160,2160,2160,2160,0
|
|
20241122,121700,30565240,2160,2160,2160,2160,0
|
|
20241122,121600,30565240,2160,2160,2160,2160,0
|
|
20241122,121500,30565240,2160,2160,2160,2160,0
|
|
20241122,121400,30565240,2160,2160,2160,2160,0
|
|
20241122,121300,30565240,2160,2150,2160,2150,613
|
|
20241122,121200,29244280,2150,2150,2150,2150,0
|
|
20241122,121100,29244280,2150,2150,2150,2150,0
|
|
20241122,121000,29244280,2150,2150,2150,2150,1000
|
|
20241122,120900,27094280,2150,2150,2150,2150,0
|
|
20241122,120800,27094280,2150,2150,2150,2150,0
|
|
20241122,120700,27094280,2150,2150,2150,2150,0
|
|
20241122,120600,27094280,2150,2150,2150,2150,93
|
|
20241122,120500,26894330,2145,2145,2145,2145,0
|
|
20241122,120400,26894330,2145,2145,2145,2145,0
|
|
20241122,120300,26894330,2145,2145,2145,2145,0
|
|
20241122,120200,26894330,2145,2145,2145,2145,0
|
|
20241122,120100,26894330,2145,2145,2145,2145,0
|
|
20241122,120000,26894330,2145,2145,2145,2145,472
|
|
20241122,115900,25881890,2145,2145,2145,2145,15
|
|
20241122,115800,25849715,2145,2145,2145,2145,0
|
|
20241122,115700,25849715,2145,2145,2145,2145,0
|
|
20241122,115600,25849715,2145,2145,2145,2145,50
|
|
20241122,115500,25742465,2145,2145,2145,2145,2
|
|
20241122,115400,25738175,2145,2145,2145,2145,0
|
|
20241122,115300,25738175,2145,2145,2145,2145,0
|
|
20241122,115200,25738175,2145,2145,2145,2145,0
|
|
20241122,115100,25738175,2145,2145,2145,2145,0
|
|
20241122,115000,25738175,2145,2145,2145,2145,700
|
|
20241122,114900,24236675,2145,2145,2145,2145,33
|
|
20241122,114800,24165890,2145,2145,2145,2145,357
|
|
20241122,114700,23400125,2150,2150,2150,2150,0
|
|
20241122,114600,23400125,2150,2150,2150,2150,0
|
|
20241122,114500,23400125,2150,2150,2150,2150,0
|
|
20241122,114400,23400125,2150,2150,2150,2150,0
|
|
20241122,114300,23400125,2150,2150,2150,2150,0
|
|
20241122,114200,23400125,2150,2150,2150,2150,0
|
|
20241122,114100,23400125,2150,2150,2150,2150,0
|
|
20241122,114000,23400125,2150,2150,2150,2150,3
|
|
20241122,113900,23393675,2145,2145,2145,2145,0
|
|
20241122,113800,23393675,2145,2145,2145,2145,0
|
|
20241122,113700,23393675,2145,2145,2145,2145,0
|
|
20241122,113600,23393675,2145,2145,2145,2145,0
|
|
20241122,113500,23393675,2145,2145,2145,2145,7
|
|
20241122,113400,23378660,2150,2150,2150,2150,0
|
|
20241122,113300,23378660,2150,2150,2150,2145,22
|
|
20241122,113200,23331445,2140,2140,2140,2140,0
|
|
20241122,113100,23331445,2140,2140,2140,2140,0
|
|
20241122,113000,23331445,2140,2140,2140,2140,0
|
|
20241122,112900,23331445,2140,2140,2140,2140,0
|
|
20241122,112800,23331445,2140,2140,2140,2140,0
|
|
20241122,112700,23331445,2140,2140,2140,2140,0
|
|
20241122,112600,23331445,2140,2140,2140,2140,0
|
|
20241122,112500,23331445,2140,2140,2140,2140,213
|
|
20241122,112400,22875625,2140,2140,2140,2140,85
|
|
20241122,112300,22693725,2145,2145,2145,2145,148
|
|
20241122,112200,22376265,2150,2150,2150,2150,260
|
|
20241122,112100,21817265,2150,2150,2150,2150,0
|
|
20241122,112000,21817265,2150,2150,2150,2150,0
|
|
20241122,111900,21817265,2150,2140,2150,2140,234
|
|
20241122,111800,21316495,2150,2150,2150,2150,0
|
|
20241122,111700,21316495,2150,2150,2150,2150,0
|
|
20241122,111600,21316495,2150,2150,2150,2150,0
|
|
20241122,111500,21316495,2150,2150,2150,2150,1
|
|
20241122,111400,21314345,2145,2145,2145,2145,0
|
|
20241122,111300,21314345,2145,2145,2145,2145,0
|
|
20241122,111200,21314345,2145,2145,2145,2145,0
|
|
20241122,111100,21314345,2145,2145,2145,2145,0
|
|
20241122,111000,21314345,2145,2145,2145,2145,0
|
|
20241122,110900,21314345,2145,2145,2145,2145,43
|
|
20241122,110800,21222110,2150,2150,2150,2150,0
|
|
20241122,110700,21222110,2150,2150,2150,2150,0
|
|
20241122,110600,21222110,2150,2150,2150,2150,0
|
|
20241122,110500,21222110,2150,2150,2150,2150,0
|
|
20241122,110400,21222110,2150,2150,2150,2150,0
|
|
20241122,110300,21222110,2150,2150,2150,2150,0
|
|
20241122,110200,21222110,2150,2150,2150,2150,0
|
|
20241122,110100,21222110,2150,2150,2150,2150,0
|
|
20241122,110000,21222110,2150,2150,2150,2150,0
|
|
20241122,105900,21222110,2150,2150,2150,2150,3
|
|
20241122,105800,21215660,2145,2145,2145,2145,0
|
|
20241122,105700,21215660,2145,2145,2145,2145,30
|
|
20241122,105600,21151310,2150,2150,2150,2150,0
|
|
20241122,105500,21151310,2150,2150,2150,2150,0
|
|
20241122,105400,21151310,2150,2150,2150,2150,0
|
|
20241122,105300,21151310,2150,2150,2150,2150,0
|
|
20241122,105200,21151310,2150,2150,2150,2150,0
|
|
20241122,105100,21151310,2150,2150,2150,2150,0
|
|
20241122,105000,21151310,2150,2150,2150,2150,0
|
|
20241122,104900,21151310,2150,2150,2150,2150,0
|
|
20241122,104800,21151310,2150,2150,2150,2150,0
|
|
20241122,104700,21151310,2150,2150,2150,2150,0
|
|
20241122,104600,21151310,2150,2150,2150,2150,0
|
|
20241122,104500,21151310,2150,2150,2150,2150,10
|
|
20241122,104400,21129810,2145,2145,2145,2145,1
|
|
20241122,104300,21127665,2140,2140,2140,2140,10
|
|
20241122,104200,21106265,2135,2145,2145,2135,470
|
|
20241122,104100,20100805,2155,2155,2155,2155,0
|
|
20241122,104000,20100805,2155,2155,2155,2155,0
|
|
20241122,103900,20100805,2155,2155,2155,2155,0
|
|
20241122,103800,20100805,2155,2155,2155,2155,0
|
|
20241122,103700,20100805,2155,2155,2155,2155,0
|
|
20241122,103600,20100805,2155,2155,2155,2155,0
|
|
20241122,103500,20100805,2155,2155,2155,2155,0
|
|
20241122,103400,20100805,2155,2155,2155,2155,0
|
|
20241122,103300,20100805,2155,2155,2155,2155,0
|
|
20241122,103200,20100805,2155,2155,2155,2155,0
|
|
20241122,103100,20100805,2155,2155,2155,2155,0
|
|
20241122,103000,20100805,2155,2155,2155,2155,0
|
|
20241122,102900,20100805,2155,2155,2155,2155,0
|
|
20241122,102800,20100805,2155,2155,2155,2155,6
|
|
20241122,102700,20087875,2140,2145,2145,2140,400
|
|
20241122,102600,19230425,2155,2155,2155,2155,1
|
|
20241122,102500,19228270,2145,2145,2145,2145,1
|
|
20241122,102400,19226125,2145,2145,2145,2145,0
|
|
20241122,102300,19226125,2145,2145,2145,2145,0
|
|
20241122,102200,19226125,2145,2145,2145,2145,222
|
|
20241122,102100,18749935,2155,2155,2155,2155,0
|
|
20241122,102000,18749935,2155,2155,2155,2155,0
|
|
20241122,101900,18749935,2155,2155,2155,2155,1
|
|
20241122,101800,18747780,2140,2145,2145,2140,606
|
|
20241122,101700,17448910,2145,2145,2145,2145,0
|
|
20241122,101600,17448910,2145,2145,2145,2145,0
|
|
20241122,101500,17448910,2145,2155,2155,2145,2
|
|
20241122,101400,17444610,2155,2155,2155,2155,1
|
|
20241122,101300,17442455,2135,2135,2135,2135,0
|
|
20241122,101200,17442455,2135,2135,2135,2135,0
|
|
20241122,101100,17442455,2135,2135,2135,2135,0
|
|
20241122,101000,17442455,2135,2135,2135,2135,0
|
|
20241122,100900,17442455,2135,2155,2155,2135,4254
|
|
20241122,100800,8322160,2160,2160,2160,2160,14
|
|
20241122,100700,8291920,2165,2165,2165,2165,0
|
|
20241122,100600,8291920,2165,2160,2165,2160,1487
|
|
20241122,100500,5079995,2160,2160,2160,2160,1
|
|
20241122,100400,5077835,2150,2155,2155,2150,635
|
|
20241122,100300,3709590,2155,2155,2155,2155,0
|
|
20241122,100200,3709590,2155,2155,2155,2155,0
|
|
20241122,100100,3709590,2155,2155,2155,2155,1
|
|
20241122,100000,3707435,2155,2155,2155,2155,0
|
|
20241122,095900,3707435,2155,2155,2155,2155,0
|
|
20241122,095800,3707435,2155,2155,2155,2155,0
|
|
20241122,095700,3707435,2155,2155,2155,2155,0
|
|
20241122,095600,3707435,2155,2155,2155,2155,0
|
|
20241122,095500,3707435,2155,2155,2155,2155,0
|
|
20241122,095400,3707435,2155,2155,2155,2155,0
|
|
20241122,095300,3707435,2155,2155,2155,2155,0
|
|
20241122,095200,3707435,2155,2155,2155,2155,0
|
|
20241122,095100,3707435,2155,2155,2155,2155,0
|
|
20241122,095000,3707435,2155,2155,2155,2155,0
|
|
20241122,094900,3707435,2155,2155,2155,2155,0
|
|
20241122,094800,3707435,2155,2155,2155,2155,0
|
|
20241122,094700,3707435,2155,2155,2155,2155,0
|
|
20241122,094600,3707435,2155,2155,2155,2155,0
|
|
20241122,094500,3707435,2155,2155,2155,2155,0
|
|
20241122,094400,3707435,2155,2155,2155,2155,74
|
|
20241122,094300,3547965,2160,2160,2160,2160,0
|
|
20241122,094200,3547965,2160,2160,2160,2160,2
|
|
20241122,094100,3543645,2160,2160,2160,2160,0
|
|
20241122,094000,3543645,2160,2160,2160,2155,3
|
|
20241122,093900,3537170,2160,2160,2160,2160,0
|
|
20241122,093800,3537170,2160,2155,2160,2155,5
|
|
20241122,093700,3526380,2155,2155,2155,2155,400
|
|
20241122,093600,2664380,2160,2160,2160,2160,0
|
|
20241122,093500,2664380,2160,2160,2160,2160,2
|
|
20241122,093400,2660060,2160,2155,2160,2155,102
|
|
20241122,093300,2440200,2160,2160,2160,2160,5
|
|
20241122,093200,2429400,2160,2160,2160,2160,9
|
|
20241122,093100,2409960,2160,2160,2160,2160,3
|
|
20241122,093000,2403480,2160,2160,2160,2160,0
|
|
20241122,092900,2403480,2160,2160,2160,2160,0
|
|
20241122,092800,2403480,2160,2160,2160,2160,10
|
|
20241122,092700,2381880,2160,2160,2160,2160,0
|
|
20241122,092600,2381880,2160,2160,2160,2160,0
|
|
20241122,092500,2381880,2160,2160,2160,2160,0
|
|
20241122,092400,2381880,2160,2160,2160,2160,15
|
|
20241122,092300,2349480,2150,2150,2150,2150,0
|
|
20241122,092200,2349480,2150,2150,2150,2150,0
|
|
20241122,092100,2349480,2150,2150,2150,2150,0
|
|
20241122,092000,2349480,2150,2150,2150,2150,0
|
|
20241122,091900,2349480,2150,2150,2150,2150,100
|
|
20241122,091800,2134480,2160,2160,2160,2160,0
|
|
20241122,091700,2134480,2160,2160,2160,2160,2
|
|
20241122,091600,2130160,2160,2150,2160,2150,12
|
|
20241122,091500,2104350,2150,2150,2150,2150,3
|
|
20241122,091400,2097900,2150,2150,2150,2150,0
|
|
20241122,091300,2097900,2150,2150,2150,2150,0
|
|
20241122,091200,2097900,2150,2150,2150,2150,1
|
|
20241122,091100,2095750,2150,2150,2150,2150,501
|
|
20241122,091000,1018600,2145,2145,2145,2145,0
|
|
20241122,090900,1018600,2145,2145,2145,2145,0
|
|
20241122,090800,1018600,2145,2145,2145,2145,67
|
|
20241122,090700,874885,2145,2145,2145,2145,33
|
|
20241122,090600,804100,2150,2150,2150,2150,0
|
|
20241122,090500,804100,2150,2150,2150,2150,0
|
|
20241122,090400,804100,2150,2150,2150,2150,0
|
|
20241122,090300,804100,2150,2150,2150,2150,198
|
|
20241122,090200,378400,2150,2150,2150,2150,0
|
|
20241122,090100,378400,2150,2150,2150,2150,1
|
|
20241122,090000,376250,2150,2150,2150,2150,175
|