581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183800,40925560,2620,2620,2620,2620,1256
|
|
20241128,183700,40925560,2620,2620,2620,2620,0
|
|
20241128,183600,40925560,2620,2620,2620,2620,0
|
|
20241128,183500,40925560,2620,2620,2620,2620,0
|
|
20241128,183400,40925560,2620,2620,2620,2620,0
|
|
20241128,183300,40925560,2620,2620,2620,2620,0
|
|
20241128,183200,40925560,2620,2620,2620,2620,0
|
|
20241128,183100,40925560,2620,2620,2620,2620,0
|
|
20241128,183000,40925560,2620,2620,2620,2620,0
|
|
20241128,182900,40925560,2620,2620,2620,2620,0
|
|
20241128,182800,40925560,2620,2620,2620,2620,0
|
|
20241128,182700,40925560,2620,2620,2620,2620,0
|
|
20241128,182600,40925560,2620,2620,2620,2620,0
|
|
20241128,182500,40925560,2620,2620,2620,2620,0
|
|
20241128,182400,40925560,2620,2620,2620,2620,0
|
|
20241128,182300,40925560,2620,2620,2620,2620,0
|
|
20241128,182200,40925560,2620,2620,2620,2620,0
|
|
20241128,182100,40925560,2620,2620,2620,2620,0
|
|
20241128,182000,40925560,2620,2620,2620,2620,0
|
|
20241128,181900,40925560,2620,2620,2620,2620,0
|
|
20241128,181800,40925560,2620,2620,2620,2620,0
|
|
20241128,181700,40925560,2620,2620,2620,2620,0
|
|
20241128,181600,40925560,2620,2620,2620,2620,0
|
|
20241128,181500,40925560,2620,2620,2620,2620,0
|
|
20241128,181400,40925560,2620,2620,2620,2620,0
|
|
20241128,181300,40925560,2620,2620,2620,2620,0
|
|
20241128,181200,40925560,2620,2620,2620,2620,0
|
|
20241128,181100,40925560,2620,2620,2620,2620,0
|
|
20241128,181000,40925560,2620,2620,2620,2620,0
|
|
20241128,180900,40925560,2620,2620,2620,2620,0
|
|
20241128,180800,40925560,2620,2620,2620,2620,1256
|
|
20241128,180700,40925560,2620,2620,2620,2620,0
|
|
20241128,180600,40925560,2620,2620,2620,2620,0
|
|
20241128,180500,40925560,2620,2620,2620,2620,0
|
|
20241128,180400,40925560,2620,2620,2620,2620,0
|
|
20241128,180300,40925560,2620,2620,2620,2620,0
|
|
20241128,180200,40925560,2620,2620,2620,2620,0
|
|
20241128,180100,40925560,2620,2620,2620,2620,0
|
|
20241128,180000,40925560,2620,2620,2620,2620,0
|
|
20241128,175900,40925560,2620,2620,2620,2620,0
|
|
20241128,175800,40925560,2620,2620,2620,2620,0
|
|
20241128,175700,40925560,2620,2620,2620,2620,0
|
|
20241128,175600,40925560,2620,2620,2620,2620,0
|
|
20241128,175500,40925560,2620,2620,2620,2620,0
|
|
20241128,175400,40925560,2620,2620,2620,2620,0
|
|
20241128,175300,40925560,2620,2620,2620,2620,0
|
|
20241128,175200,40925560,2620,2620,2620,2620,0
|
|
20241128,175100,40925560,2620,2620,2620,2620,0
|
|
20241128,175000,40925560,2620,2620,2620,2620,0
|
|
20241128,174900,40925560,2620,2620,2620,2620,0
|
|
20241128,174800,40925560,2620,2620,2620,2620,0
|
|
20241128,174700,40925560,2620,2620,2620,2620,0
|
|
20241128,174600,40925560,2620,2620,2620,2620,0
|
|
20241128,174500,40925560,2620,2620,2620,2620,0
|
|
20241128,174400,40925560,2620,2620,2620,2620,0
|
|
20241128,174300,40925560,2620,2620,2620,2620,0
|
|
20241128,174200,40925560,2620,2620,2620,2620,0
|
|
20241128,174100,40925560,2620,2620,2620,2620,0
|
|
20241128,174000,40925560,2620,2620,2620,2620,0
|
|
20241128,173900,40925560,2620,2620,2620,2620,0
|
|
20241128,173800,40925560,2620,2620,2620,2620,1256
|
|
20241128,173700,40925560,2620,2620,2620,2620,0
|
|
20241128,173600,40925560,2620,2620,2620,2620,0
|
|
20241128,173500,40925560,2620,2620,2620,2620,0
|
|
20241128,173400,40925560,2620,2620,2620,2620,0
|
|
20241128,173300,40925560,2620,2620,2620,2620,0
|
|
20241128,173200,40925560,2620,2620,2620,2620,0
|
|
20241128,173100,40925560,2620,2620,2620,2620,0
|
|
20241128,173000,40925560,2620,2620,2620,2620,0
|
|
20241128,172900,40925560,2620,2620,2620,2620,0
|
|
20241128,172800,40925560,2620,2620,2620,2620,0
|
|
20241128,172700,40925560,2620,2620,2620,2620,0
|
|
20241128,172600,40925560,2620,2620,2620,2620,0
|
|
20241128,172500,40925560,2620,2620,2620,2620,0
|
|
20241128,172400,40925560,2620,2620,2620,2620,0
|
|
20241128,172300,40925560,2620,2620,2620,2620,0
|
|
20241128,172200,40925560,2620,2620,2620,2620,0
|
|
20241128,172100,40925560,2620,2620,2620,2620,0
|
|
20241128,172000,40925560,2620,2620,2620,2620,0
|
|
20241128,171900,40925560,2620,2620,2620,2620,0
|
|
20241128,171800,40925560,2620,2620,2620,2620,0
|
|
20241128,171700,40925560,2620,2620,2620,2620,0
|
|
20241128,171600,40925560,2620,2620,2620,2620,0
|
|
20241128,171500,40925560,2620,2620,2620,2620,0
|
|
20241128,171400,40925560,2620,2620,2620,2620,0
|
|
20241128,171300,40925560,2620,2620,2620,2620,0
|
|
20241128,171200,40925560,2620,2620,2620,2620,0
|
|
20241128,171100,40925560,2620,2620,2620,2620,0
|
|
20241128,171000,40925560,2620,2620,2620,2620,0
|
|
20241128,170900,40925560,2620,2620,2620,2620,0
|
|
20241128,170800,40925560,2620,2620,2620,2620,1256
|
|
20241128,170700,40925560,2620,2620,2620,2620,0
|
|
20241128,170600,40925560,2620,2620,2620,2620,0
|
|
20241128,170500,40925560,2620,2620,2620,2620,0
|
|
20241128,170400,40925560,2620,2620,2620,2620,0
|
|
20241128,170300,40925560,2620,2620,2620,2620,0
|
|
20241128,170200,40925560,2620,2620,2620,2620,0
|
|
20241128,170100,40925560,2620,2620,2620,2620,0
|
|
20241128,170000,40925560,2620,2620,2620,2620,0
|
|
20241128,165900,40925560,2620,2620,2620,2620,0
|
|
20241128,165800,40925560,2620,2620,2620,2620,0
|
|
20241128,165700,40925560,2620,2620,2620,2620,0
|
|
20241128,165600,40925560,2620,2620,2620,2620,0
|
|
20241128,165500,40925560,2620,2620,2620,2620,0
|
|
20241128,165400,40925560,2620,2620,2620,2620,0
|
|
20241128,165300,40925560,2620,2620,2620,2620,0
|
|
20241128,165200,40925560,2620,2620,2620,2620,0
|
|
20241128,165100,40925560,2620,2620,2620,2620,0
|
|
20241128,165000,40925560,2620,2620,2620,2620,0
|
|
20241128,164900,40925560,2620,2620,2620,2620,0
|
|
20241128,164800,40925560,2620,2620,2620,2620,0
|
|
20241128,164700,40925560,2620,2620,2620,2620,0
|
|
20241128,164600,40925560,2620,2620,2620,2620,0
|
|
20241128,164500,40925560,2620,2620,2620,2620,0
|
|
20241128,164400,40925560,2620,2620,2620,2620,0
|
|
20241128,164300,40925560,2620,2620,2620,2620,0
|
|
20241128,164200,40925560,2620,2620,2620,2620,0
|
|
20241128,164100,40925560,2620,2620,2620,2620,0
|
|
20241128,164000,40925560,2620,2620,2620,2620,0
|
|
20241128,163900,40925560,2620,2620,2620,2620,0
|
|
20241128,163800,40925560,2620,2620,2620,2620,1256
|
|
20241128,163700,40925560,2620,2620,2620,2620,0
|
|
20241128,163600,40925560,2620,2620,2620,2620,0
|
|
20241128,163500,40925560,2620,2620,2620,2620,0
|
|
20241128,163400,40925560,2620,2620,2620,2620,0
|
|
20241128,163300,40925560,2620,2620,2620,2620,0
|
|
20241128,163200,40925560,2620,2620,2620,2620,0
|
|
20241128,163100,40925560,2620,2620,2620,2620,0
|
|
20241128,163000,40925560,2620,2620,2620,2620,0
|
|
20241128,162900,40925560,2620,2620,2620,2620,0
|
|
20241128,162800,40925560,2620,2620,2620,2620,0
|
|
20241128,162700,40925560,2620,2620,2620,2620,0
|
|
20241128,162600,40925560,2620,2620,2620,2620,0
|
|
20241128,162500,40925560,2620,2620,2620,2620,0
|
|
20241128,162400,40925560,2620,2620,2620,2620,0
|
|
20241128,162300,40925560,2620,2620,2620,2620,0
|
|
20241128,162200,40925560,2620,2620,2620,2620,0
|
|
20241128,162100,40925560,2620,2620,2620,2620,0
|
|
20241128,162000,40925560,2620,2620,2620,2620,0
|
|
20241128,161900,40925560,2620,2620,2620,2620,0
|
|
20241128,161800,40925560,2620,2620,2620,2620,0
|
|
20241128,161700,40925560,2620,2620,2620,2620,0
|
|
20241128,161600,40925560,2620,2620,2620,2620,0
|
|
20241128,161500,40925560,2620,2620,2620,2620,0
|
|
20241128,161400,40925560,2620,2620,2620,2620,0
|
|
20241128,161300,40925560,2620,2620,2620,2620,0
|
|
20241128,161200,40925560,2620,2620,2620,2620,0
|
|
20241128,161100,40925560,2620,2620,2620,2620,0
|
|
20241128,161000,40925560,2620,2620,2620,2620,0
|
|
20241128,160900,40925560,2620,2620,2620,2620,0
|
|
20241128,160800,40925560,2620,2620,2620,2620,1256
|
|
20241128,160700,40925560,2620,2620,2620,2620,0
|
|
20241128,160600,40925560,2620,2620,2620,2620,0
|
|
20241128,160500,40925560,2620,2620,2620,2620,0
|
|
20241128,160400,40925560,2620,2620,2620,2620,0
|
|
20241128,160300,40925560,2620,2620,2620,2620,0
|
|
20241128,160200,40925560,2620,2620,2620,2620,0
|
|
20241128,160100,40925560,2620,2620,2620,2620,0
|
|
20241128,160000,40925560,2620,2620,2620,2620,0
|
|
20241128,155900,40925560,2620,2620,2620,2620,0
|
|
20241128,155800,40925560,2620,2620,2620,2620,0
|
|
20241128,155700,40925560,2620,2620,2620,2620,0
|
|
20241128,155600,40925560,2620,2620,2620,2620,0
|
|
20241128,155500,40925560,2620,2620,2620,2620,0
|
|
20241128,155400,40925560,2620,2620,2620,2620,0
|
|
20241128,155300,40925560,2620,2620,2620,2620,0
|
|
20241128,155200,40925560,2620,2620,2620,2620,0
|
|
20241128,155100,40925560,2620,2620,2620,2620,0
|
|
20241128,155000,40925560,2620,2620,2620,2620,0
|
|
20241128,154900,40925560,2620,2620,2620,2620,0
|
|
20241128,154800,40925560,2620,2620,2620,2620,0
|
|
20241128,154700,40925560,2620,2620,2620,2620,0
|
|
20241128,154600,40925560,2620,2620,2620,2620,0
|
|
20241128,154500,40925560,2620,2620,2620,2620,0
|
|
20241128,154400,40925560,2620,2620,2620,2620,0
|
|
20241128,154300,40925560,2620,2620,2620,2620,0
|
|
20241128,154200,40925560,2620,2620,2620,2620,0
|
|
20241128,154100,40925560,2620,2620,2620,2620,0
|
|
20241128,154000,40925560,2620,2620,2620,2620,0
|
|
20241128,153900,40925560,2620,2620,2620,2620,0
|
|
20241128,153800,40925560,2620,2620,2620,2620,1256
|
|
20241128,153700,40925560,2620,2620,2620,2620,0
|
|
20241128,153600,40925560,2620,2620,2620,2620,0
|
|
20241128,153500,40925560,2620,2620,2620,2620,0
|
|
20241128,153400,40925560,2620,2620,2620,2620,0
|
|
20241128,153300,40925560,2620,2620,2620,2620,0
|
|
20241128,153200,40925560,2620,2620,2620,2620,0
|
|
20241128,153100,40925560,2620,2620,2620,2620,0
|
|
20241128,153000,40925560,2620,2620,2620,2620,1256
|
|
20241128,152900,37634840,2645,2645,2645,2645,0
|
|
20241128,152800,37634840,2645,2645,2645,2645,0
|
|
20241128,152700,37634840,2645,2645,2645,2645,0
|
|
20241128,152600,37634840,2645,2645,2645,2645,0
|
|
20241128,152500,37634840,2645,2645,2645,2645,0
|
|
20241128,152400,37634840,2645,2645,2645,2645,0
|
|
20241128,152300,37634840,2645,2645,2645,2645,0
|
|
20241128,152200,37634840,2645,2645,2645,2645,0
|
|
20241128,152100,37634840,2645,2645,2645,2645,0
|
|
20241128,152000,37634840,2645,2645,2645,2645,0
|
|
20241128,151900,37634840,2645,2620,2645,2620,171
|
|
20241128,151800,37185305,2620,2620,2620,2620,0
|
|
20241128,151700,37185305,2620,2620,2620,2620,0
|
|
20241128,151600,37185305,2620,2635,2635,2620,15
|
|
20241128,151500,37145930,2635,2635,2635,2635,0
|
|
20241128,151400,37145930,2635,2635,2635,2635,0
|
|
20241128,151300,37145930,2635,2635,2635,2635,0
|
|
20241128,151200,37145930,2635,2635,2635,2635,2
|
|
20241128,151100,37140660,2635,2630,2640,2630,396
|
|
20241128,151000,36097310,2635,2635,2635,2635,0
|
|
20241128,150900,36097310,2635,2635,2635,2635,0
|
|
20241128,150800,36097310,2635,2635,2635,2635,50
|
|
20241128,150700,35965560,2645,2645,2645,2645,0
|
|
20241128,150600,35965560,2645,2645,2645,2645,0
|
|
20241128,150500,35965560,2645,2645,2645,2645,0
|
|
20241128,150400,35965560,2645,2645,2645,2645,0
|
|
20241128,150300,35965560,2645,2645,2645,2645,0
|
|
20241128,150200,35965560,2645,2645,2645,2645,0
|
|
20241128,150100,35965560,2645,2645,2645,2645,0
|
|
20241128,150000,35965560,2645,2645,2645,2645,0
|
|
20241128,145900,35965560,2645,2645,2645,2645,0
|
|
20241128,145800,35965560,2645,2645,2645,2645,0
|
|
20241128,145700,35965560,2645,2645,2645,2645,0
|
|
20241128,145600,35965560,2645,2645,2645,2645,0
|
|
20241128,145500,35965560,2645,2645,2645,2645,0
|
|
20241128,145400,35965560,2645,2645,2645,2645,0
|
|
20241128,145300,35965560,2645,2645,2645,2645,0
|
|
20241128,145200,35965560,2645,2645,2645,2645,0
|
|
20241128,145100,35965560,2645,2645,2645,2645,0
|
|
20241128,145000,35965560,2645,2645,2645,2645,0
|
|
20241128,144900,35965560,2645,2645,2645,2645,0
|
|
20241128,144800,35965560,2645,2645,2645,2645,0
|
|
20241128,144700,35965560,2645,2645,2645,2645,0
|
|
20241128,144600,35965560,2645,2645,2645,2645,0
|
|
20241128,144500,35965560,2645,2645,2645,2645,0
|
|
20241128,144400,35965560,2645,2645,2645,2645,0
|
|
20241128,144300,35965560,2645,2645,2645,2645,0
|
|
20241128,144200,35965560,2645,2645,2645,2645,0
|
|
20241128,144100,35965560,2645,2645,2645,2645,0
|
|
20241128,144000,35965560,2645,2645,2645,2645,0
|
|
20241128,143900,35965560,2645,2645,2645,2645,0
|
|
20241128,143800,35965560,2645,2645,2645,2645,0
|
|
20241128,143700,35965560,2645,2645,2645,2645,0
|
|
20241128,143600,35965560,2645,2645,2645,2615,6
|
|
20241128,143500,35949750,2615,2610,2625,2610,1007
|
|
20241128,143400,33309010,2605,2600,2605,2600,18
|
|
20241128,143300,33262155,2595,2595,2595,2595,7
|
|
20241128,143200,33243990,2600,2600,2600,2600,0
|
|
20241128,143100,33243990,2600,2600,2600,2600,93
|
|
20241128,143000,33002190,2600,2600,2600,2600,0
|
|
20241128,142900,33002190,2600,2595,2600,2595,15
|
|
20241128,142800,32963215,2595,2595,2595,2595,1
|
|
20241128,142700,32960620,2595,2595,2595,2595,1
|
|
20241128,142600,32958025,2590,2595,2595,2590,222
|
|
20241128,142500,32382935,2590,2600,2600,2590,2011
|
|
20241128,142400,27169230,2610,2605,2610,2605,16
|
|
20241128,142300,27127490,2605,2605,2605,2605,6
|
|
20241128,142200,27111860,2605,2605,2605,2605,0
|
|
20241128,142100,27111860,2605,2605,2605,2605,0
|
|
20241128,142000,27111860,2605,2605,2605,2605,0
|
|
20241128,141900,27111860,2605,2605,2605,2605,0
|
|
20241128,141800,27111860,2605,2605,2605,2605,0
|
|
20241128,141700,27111860,2605,2605,2605,2605,0
|
|
20241128,141600,27111860,2605,2605,2605,2605,0
|
|
20241128,141500,27111860,2605,2605,2605,2605,0
|
|
20241128,141400,27111860,2605,2605,2605,2605,0
|
|
20241128,141300,27111860,2605,2605,2605,2605,5
|
|
20241128,141200,27098835,2600,2605,2605,2600,100
|
|
20241128,141100,26838360,2605,2605,2605,2605,0
|
|
20241128,141000,26838360,2605,2605,2605,2605,13
|
|
20241128,140900,26804495,2600,2600,2600,2600,0
|
|
20241128,140800,26804495,2600,2600,2600,2600,12
|
|
20241128,140700,26773295,2600,2600,2600,2600,0
|
|
20241128,140600,26773295,2600,2600,2600,2600,0
|
|
20241128,140500,26773295,2600,2600,2600,2600,0
|
|
20241128,140400,26773295,2600,2600,2600,2600,0
|
|
20241128,140300,26773295,2600,2600,2600,2600,0
|
|
20241128,140200,26773295,2600,2600,2600,2600,0
|
|
20241128,140100,26773295,2600,2600,2600,2600,0
|
|
20241128,140000,26773295,2600,2600,2600,2600,0
|
|
20241128,135900,26773295,2600,2600,2600,2600,0
|
|
20241128,135800,26773295,2600,2600,2600,2600,0
|
|
20241128,135700,26773295,2600,2600,2600,2600,40
|
|
20241128,135600,26669295,2600,2600,2600,2600,0
|
|
20241128,135500,26669295,2600,2600,2600,2600,464
|
|
20241128,135400,25462895,2595,2595,2595,2595,0
|
|
20241128,135300,25462895,2595,2595,2595,2595,0
|
|
20241128,135200,25462895,2595,2595,2595,2595,0
|
|
20241128,135100,25462895,2595,2595,2595,2595,90
|
|
20241128,135000,25229345,2595,2590,2595,2590,105
|
|
20241128,134900,24956895,2585,2585,2585,2585,0
|
|
20241128,134800,24956895,2585,2580,2585,2580,28
|
|
20241128,134700,24884610,2580,2580,2580,2580,0
|
|
20241128,134600,24884610,2580,2580,2580,2580,0
|
|
20241128,134500,24884610,2580,2580,2580,2580,0
|
|
20241128,134400,24884610,2580,2580,2580,2580,0
|
|
20241128,134300,24884610,2580,2580,2580,2580,0
|
|
20241128,134200,24884610,2580,2580,2580,2580,0
|
|
20241128,134100,24884610,2580,2580,2580,2580,0
|
|
20241128,134000,24884610,2580,2580,2580,2580,30
|
|
20241128,133900,24807210,2580,2580,2580,2580,0
|
|
20241128,133800,24807210,2580,2580,2580,2580,0
|
|
20241128,133700,24807210,2580,2580,2580,2580,0
|
|
20241128,133600,24807210,2580,2580,2580,2580,0
|
|
20241128,133500,24807210,2580,2580,2580,2580,0
|
|
20241128,133400,24807210,2580,2580,2580,2580,0
|
|
20241128,133300,24807210,2580,2580,2580,2580,0
|
|
20241128,133200,24807210,2580,2580,2580,2580,0
|
|
20241128,133100,24807210,2580,2580,2580,2580,0
|
|
20241128,133000,24807210,2580,2580,2580,2580,3
|
|
20241128,132900,24799470,2580,2580,2580,2580,0
|
|
20241128,132800,24799470,2580,2580,2580,2580,0
|
|
20241128,132700,24799470,2580,2580,2580,2580,7
|
|
20241128,132600,24781410,2575,2575,2575,2575,0
|
|
20241128,132500,24781410,2575,2575,2575,2575,0
|
|
20241128,132400,24781410,2575,2575,2575,2575,9
|
|
20241128,132300,24758235,2575,2575,2575,2575,0
|
|
20241128,132200,24758235,2575,2575,2575,2575,400
|
|
20241128,132100,23728235,2575,2575,2575,2575,0
|
|
20241128,132000,23728235,2575,2575,2575,2575,0
|
|
20241128,131900,23728235,2575,2575,2575,2575,117
|
|
20241128,131800,23426960,2575,2575,2575,2575,0
|
|
20241128,131700,23426960,2575,2575,2575,2575,0
|
|
20241128,131600,23426960,2575,2575,2575,2575,0
|
|
20241128,131500,23426960,2575,2575,2575,2575,0
|
|
20241128,131400,23426960,2575,2575,2575,2575,0
|
|
20241128,131300,23426960,2575,2575,2575,2575,0
|
|
20241128,131200,23426960,2575,2575,2575,2575,0
|
|
20241128,131100,23426960,2575,2575,2575,2575,7
|
|
20241128,131000,23408935,2570,2570,2570,2570,0
|
|
20241128,130900,23408935,2570,2570,2570,2570,0
|
|
20241128,130800,23408935,2570,2570,2570,2570,0
|
|
20241128,130700,23408935,2570,2570,2570,2570,0
|
|
20241128,130600,23408935,2570,2570,2570,2570,0
|
|
20241128,130500,23408935,2570,2570,2570,2570,0
|
|
20241128,130400,23408935,2570,2570,2570,2570,0
|
|
20241128,130300,23408935,2570,2570,2570,2570,34
|
|
20241128,130200,23321555,2570,2565,2570,2560,626
|
|
20241128,130100,21715675,2570,2625,2625,2570,5408
|
|
20241128,130000,7672940,2625,2625,2625,2625,0
|
|
20241128,125900,7672940,2625,2625,2625,2625,0
|
|
20241128,125800,7672940,2625,2625,2625,2625,0
|
|
20241128,125700,7672940,2625,2625,2625,2625,0
|
|
20241128,125600,7672940,2625,2625,2625,2625,0
|
|
20241128,125500,7672940,2625,2625,2625,2625,0
|
|
20241128,125400,7672940,2625,2625,2625,2625,0
|
|
20241128,125300,7672940,2625,2625,2625,2625,2
|
|
20241128,125200,7667690,2625,2625,2625,2625,0
|
|
20241128,125100,7667690,2625,2625,2625,2625,0
|
|
20241128,125000,7667690,2625,2625,2625,2625,0
|
|
20241128,124900,7667690,2625,2620,2625,2620,46
|
|
20241128,124800,7547160,2620,2620,2620,2620,0
|
|
20241128,124700,7547160,2620,2620,2620,2620,0
|
|
20241128,124600,7547160,2620,2620,2620,2620,1
|
|
20241128,124500,7544540,2620,2620,2620,2620,7
|
|
20241128,124400,7526200,2620,2620,2620,2620,0
|
|
20241128,124300,7526200,2620,2620,2620,2620,0
|
|
20241128,124200,7526200,2620,2620,2620,2620,0
|
|
20241128,124100,7526200,2620,2620,2620,2620,0
|
|
20241128,124000,7526200,2620,2620,2620,2620,0
|
|
20241128,123900,7526200,2620,2620,2620,2620,0
|
|
20241128,123800,7526200,2620,2620,2620,2620,0
|
|
20241128,123700,7526200,2620,2620,2620,2620,0
|
|
20241128,123600,7526200,2620,2620,2620,2620,0
|
|
20241128,123500,7526200,2620,2620,2620,2620,4
|
|
20241128,123400,7515720,2620,2620,2620,2620,0
|
|
20241128,123300,7515720,2620,2625,2625,2620,4
|
|
20241128,123200,7505225,2620,2620,2620,2620,13
|
|
20241128,123100,7471165,2620,2620,2620,2620,0
|
|
20241128,123000,7471165,2620,2635,2635,2620,240
|
|
20241128,122900,6839145,2640,2640,2640,2640,145
|
|
20241128,122800,6456345,2645,2645,2645,2645,0
|
|
20241128,122700,6456345,2645,2645,2645,2645,2
|
|
20241128,122600,6451055,2645,2645,2645,2645,0
|
|
20241128,122500,6451055,2645,2645,2645,2645,0
|
|
20241128,122400,6451055,2645,2645,2645,2645,0
|
|
20241128,122300,6451055,2645,2645,2645,2645,480
|
|
20241128,122200,5181455,2650,2650,2650,2650,0
|
|
20241128,122100,5181455,2650,2650,2650,2650,0
|
|
20241128,122000,5181455,2650,2650,2650,2650,10
|
|
20241128,121900,5154955,2650,2650,2650,2650,0
|
|
20241128,121800,5154955,2650,2650,2650,2650,0
|
|
20241128,121700,5154955,2650,2650,2650,2650,0
|
|
20241128,121600,5154955,2650,2650,2650,2650,0
|
|
20241128,121500,5154955,2650,2650,2650,2650,0
|
|
20241128,121400,5154955,2650,2650,2650,2650,0
|
|
20241128,121300,5154955,2650,2650,2650,2650,0
|
|
20241128,121200,5154955,2650,2650,2650,2650,0
|
|
20241128,121100,5154955,2650,2650,2650,2650,0
|
|
20241128,121000,5154955,2650,2650,2650,2650,0
|
|
20241128,120900,5154955,2650,2650,2650,2650,0
|
|
20241128,120800,5154955,2650,2650,2650,2650,0
|
|
20241128,120700,5154955,2650,2650,2650,2650,0
|
|
20241128,120600,5154955,2650,2650,2650,2650,0
|
|
20241128,120500,5154955,2650,2650,2650,2650,0
|
|
20241128,120400,5154955,2650,2650,2650,2650,0
|
|
20241128,120300,5154955,2650,2650,2650,2650,0
|
|
20241128,120200,5154955,2650,2650,2650,2650,0
|
|
20241128,120100,5154955,2650,2650,2650,2650,0
|
|
20241128,120000,5154955,2650,2650,2650,2650,0
|
|
20241128,115900,5154955,2650,2650,2650,2650,0
|
|
20241128,115800,5154955,2650,2650,2650,2650,0
|
|
20241128,115700,5154955,2650,2650,2650,2650,0
|
|
20241128,115600,5154955,2650,2650,2650,2650,0
|
|
20241128,115500,5154955,2650,2650,2650,2650,0
|
|
20241128,115400,5154955,2650,2650,2650,2650,0
|
|
20241128,115300,5154955,2650,2650,2650,2650,0
|
|
20241128,115200,5154955,2650,2650,2650,2650,0
|
|
20241128,115100,5154955,2650,2650,2650,2650,0
|
|
20241128,115000,5154955,2650,2650,2650,2650,0
|
|
20241128,114900,5154955,2650,2650,2650,2650,0
|
|
20241128,114800,5154955,2650,2650,2650,2650,0
|
|
20241128,114700,5154955,2650,2650,2650,2650,0
|
|
20241128,114600,5154955,2650,2650,2650,2650,0
|
|
20241128,114500,5154955,2650,2650,2650,2650,0
|
|
20241128,114400,5154955,2650,2650,2650,2650,0
|
|
20241128,114300,5154955,2650,2650,2650,2650,0
|
|
20241128,114200,5154955,2650,2650,2650,2650,0
|
|
20241128,114100,5154955,2650,2650,2650,2650,0
|
|
20241128,114000,5154955,2650,2650,2650,2650,0
|
|
20241128,113900,5154955,2650,2650,2650,2650,0
|
|
20241128,113800,5154955,2650,2650,2650,2650,0
|
|
20241128,113700,5154955,2650,2650,2650,2650,71
|
|
20241128,113600,4966805,2655,2655,2655,2655,0
|
|
20241128,113500,4966805,2655,2650,2655,2650,30
|
|
20241128,113400,4887300,2645,2645,2645,2645,0
|
|
20241128,113300,4887300,2645,2645,2645,2645,0
|
|
20241128,113200,4887300,2645,2645,2645,2645,0
|
|
20241128,113100,4887300,2645,2645,2645,2645,0
|
|
20241128,113000,4887300,2645,2645,2645,2645,0
|
|
20241128,112900,4887300,2645,2645,2645,2645,0
|
|
20241128,112800,4887300,2645,2645,2645,2645,0
|
|
20241128,112700,4887300,2645,2645,2645,2645,0
|
|
20241128,112600,4887300,2645,2645,2645,2645,0
|
|
20241128,112500,4887300,2645,2645,2645,2645,0
|
|
20241128,112400,4887300,2645,2645,2645,2645,0
|
|
20241128,112300,4887300,2645,2645,2645,2645,0
|
|
20241128,112200,4887300,2645,2645,2645,2645,0
|
|
20241128,112100,4887300,2645,2645,2645,2645,0
|
|
20241128,112000,4887300,2645,2645,2645,2645,0
|
|
20241128,111900,4887300,2645,2645,2645,2645,0
|
|
20241128,111800,4887300,2645,2645,2645,2645,0
|
|
20241128,111700,4887300,2645,2645,2645,2645,0
|
|
20241128,111600,4887300,2645,2645,2645,2645,0
|
|
20241128,111500,4887300,2645,2645,2645,2645,0
|
|
20241128,111400,4887300,2645,2645,2645,2645,0
|
|
20241128,111300,4887300,2645,2645,2645,2645,0
|
|
20241128,111200,4887300,2645,2645,2645,2645,0
|
|
20241128,111100,4887300,2645,2645,2645,2645,0
|
|
20241128,111000,4887300,2645,2645,2645,2645,0
|
|
20241128,110900,4887300,2645,2645,2645,2645,0
|
|
20241128,110800,4887300,2645,2645,2645,2645,0
|
|
20241128,110700,4887300,2645,2645,2645,2645,0
|
|
20241128,110600,4887300,2645,2645,2645,2645,0
|
|
20241128,110500,4887300,2645,2645,2645,2645,0
|
|
20241128,110400,4887300,2645,2645,2645,2645,0
|
|
20241128,110300,4887300,2645,2645,2645,2645,0
|
|
20241128,110200,4887300,2645,2645,2645,2645,0
|
|
20241128,110100,4887300,2645,2645,2645,2645,0
|
|
20241128,110000,4887300,2645,2645,2645,2645,0
|
|
20241128,105900,4887300,2645,2645,2645,2645,0
|
|
20241128,105800,4887300,2645,2645,2645,2645,0
|
|
20241128,105700,4887300,2645,2650,2650,2645,550
|
|
20241128,105600,3432545,2655,2655,2655,2655,0
|
|
20241128,105500,3432545,2655,2655,2655,2655,0
|
|
20241128,105400,3432545,2655,2655,2655,2655,0
|
|
20241128,105300,3432545,2655,2655,2655,2655,0
|
|
20241128,105200,3432545,2655,2655,2655,2655,0
|
|
20241128,105100,3432545,2655,2655,2655,2655,0
|
|
20241128,105000,3432545,2655,2655,2655,2655,0
|
|
20241128,104900,3432545,2655,2655,2655,2655,0
|
|
20241128,104800,3432545,2655,2655,2655,2655,2
|
|
20241128,104700,3427235,2655,2655,2655,2655,0
|
|
20241128,104600,3427235,2655,2655,2655,2655,0
|
|
20241128,104500,3427235,2655,2655,2655,2655,0
|
|
20241128,104400,3427235,2655,2655,2655,2655,0
|
|
20241128,104300,3427235,2655,2655,2655,2655,0
|
|
20241128,104200,3427235,2655,2655,2655,2655,0
|
|
20241128,104100,3427235,2655,2655,2655,2655,0
|
|
20241128,104000,3427235,2655,2650,2655,2650,4
|
|
20241128,103900,3416620,2645,2645,2645,2645,0
|
|
20241128,103800,3416620,2645,2645,2645,2645,0
|
|
20241128,103700,3416620,2645,2645,2645,2645,0
|
|
20241128,103600,3416620,2645,2645,2645,2645,0
|
|
20241128,103500,3416620,2645,2645,2645,2645,71
|
|
20241128,103400,3228825,2650,2650,2650,2650,1
|
|
20241128,103300,3226175,2650,2650,2650,2650,0
|
|
20241128,103200,3226175,2650,2650,2650,2650,0
|
|
20241128,103100,3226175,2650,2650,2650,2650,38
|
|
20241128,103000,3125475,2655,2655,2655,2655,0
|
|
20241128,102900,3125475,2655,2655,2655,2655,0
|
|
20241128,102800,3125475,2655,2655,2655,2655,0
|
|
20241128,102700,3125475,2655,2655,2655,2655,0
|
|
20241128,102600,3125475,2655,2655,2655,2655,0
|
|
20241128,102500,3125475,2655,2655,2655,2655,3
|
|
20241128,102400,3117510,2665,2665,2665,2665,0
|
|
20241128,102300,3117510,2665,2665,2665,2665,0
|
|
20241128,102200,3117510,2665,2665,2665,2665,0
|
|
20241128,102100,3117510,2665,2665,2665,2665,0
|
|
20241128,102000,3117510,2665,2665,2665,2665,0
|
|
20241128,101900,3117510,2665,2665,2665,2665,0
|
|
20241128,101800,3117510,2665,2665,2665,2665,0
|
|
20241128,101700,3117510,2665,2665,2665,2665,0
|
|
20241128,101600,3117510,2665,2665,2665,2665,0
|
|
20241128,101500,3117510,2665,2665,2665,2665,0
|
|
20241128,101400,3117510,2665,2665,2665,2665,0
|
|
20241128,101300,3117510,2665,2665,2665,2665,0
|
|
20241128,101200,3117510,2665,2655,2670,2655,189
|
|
20241128,101100,2612900,2650,2650,2650,2650,0
|
|
20241128,101000,2612900,2650,2650,2650,2650,100
|
|
20241128,100900,2347900,2650,2650,2650,2650,0
|
|
20241128,100800,2347900,2650,2650,2650,2650,0
|
|
20241128,100700,2347900,2650,2650,2650,2650,0
|
|
20241128,100600,2347900,2650,2650,2650,2650,0
|
|
20241128,100500,2347900,2650,2650,2650,2650,0
|
|
20241128,100400,2347900,2650,2650,2650,2650,0
|
|
20241128,100300,2347900,2650,2650,2650,2650,0
|
|
20241128,100200,2347900,2650,2650,2650,2650,0
|
|
20241128,100100,2347900,2650,2650,2650,2650,0
|
|
20241128,100000,2347900,2650,2650,2650,2650,0
|
|
20241128,095900,2347900,2650,2650,2650,2650,0
|
|
20241128,095800,2347900,2650,2650,2650,2650,0
|
|
20241128,095700,2347900,2650,2650,2650,2650,0
|
|
20241128,095600,2347900,2650,2650,2650,2650,0
|
|
20241128,095500,2347900,2650,2650,2650,2650,0
|
|
20241128,095400,2347900,2650,2650,2655,2650,8
|
|
20241128,095300,2326685,2660,2650,2660,2650,5
|
|
20241128,095200,2313405,2645,2645,2645,2645,0
|
|
20241128,095100,2313405,2645,2645,2645,2645,100
|
|
20241128,095000,2048905,2665,2665,2665,2665,0
|
|
20241128,094900,2048905,2665,2650,2665,2650,4
|
|
20241128,094800,2038275,2650,2650,2650,2650,0
|
|
20241128,094700,2038275,2650,2650,2650,2650,9
|
|
20241128,094600,2014425,2655,2655,2655,2655,0
|
|
20241128,094500,2014425,2655,2655,2655,2655,0
|
|
20241128,094400,2014425,2655,2655,2655,2655,0
|
|
20241128,094300,2014425,2655,2655,2655,2655,0
|
|
20241128,094200,2014425,2655,2650,2655,2650,6
|
|
20241128,094100,1998510,2670,2670,2670,2670,0
|
|
20241128,094000,1998510,2670,2670,2670,2670,0
|
|
20241128,093900,1998510,2670,2670,2670,2670,0
|
|
20241128,093800,1998510,2670,2670,2670,2670,0
|
|
20241128,093700,1998510,2670,2650,2670,2650,4
|
|
20241128,093600,1987850,2670,2670,2670,2670,0
|
|
20241128,093500,1987850,2670,2670,2670,2670,0
|
|
20241128,093400,1987850,2670,2650,2670,2650,51
|
|
20241128,093300,1851700,2670,2670,2670,2670,0
|
|
20241128,093200,1851700,2670,2670,2670,2670,0
|
|
20241128,093100,1851700,2670,2670,2670,2670,0
|
|
20241128,093000,1851700,2670,2650,2670,2650,2
|
|
20241128,092900,1846380,2650,2650,2650,2650,0
|
|
20241128,092800,1846380,2650,2650,2670,2650,60
|
|
20241128,092700,1686795,2665,2670,2670,2650,61
|
|
20241128,092600,1524580,2650,2650,2670,2650,57
|
|
20241128,092500,1373000,2665,2670,2670,2650,35
|
|
20241128,092400,1279915,2650,2670,2670,2650,66
|
|
20241128,092300,1104450,2650,2650,2670,2650,65
|
|
20241128,092200,931600,2650,2650,2670,2650,19
|
|
20241128,092100,881100,2670,2670,2670,2670,0
|
|
20241128,092000,881100,2670,2670,2670,2670,0
|
|
20241128,091900,881100,2670,2670,2670,2670,0
|
|
20241128,091800,881100,2670,2670,2670,2670,0
|
|
20241128,091700,881100,2670,2670,2670,2670,0
|
|
20241128,091600,881100,2670,2670,2670,2670,0
|
|
20241128,091500,881100,2670,2670,2670,2670,0
|
|
20241128,091400,881100,2670,2670,2670,2670,0
|
|
20241128,091300,881100,2670,2670,2670,2670,0
|
|
20241128,091200,881100,2670,2670,2670,2670,0
|
|
20241128,091100,881100,2670,2670,2670,2670,0
|
|
20241128,091000,881100,2670,2670,2670,2670,0
|
|
20241128,090900,881100,2670,2670,2670,2670,2
|
|
20241128,090800,875760,2670,2670,2670,2670,0
|
|
20241128,090700,875760,2670,2670,2670,2670,0
|
|
20241128,090600,875760,2670,2670,2670,2670,0
|
|
20241128,090500,875760,2670,2670,2670,2670,0
|
|
20241128,090400,875760,2670,2670,2670,2670,37
|
|
20241128,090300,776970,2670,2670,2670,2670,0
|
|
20241128,090200,776970,2670,2670,2670,2670,0
|
|
20241128,090100,776970,2670,2670,2670,2670,0
|
|
20241128,090000,776970,2670,2670,2670,2670,291
|