581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,183800,22656250,2635,2635,2635,2635,765
|
|
20241129,183700,22656250,2635,2635,2635,2635,0
|
|
20241129,183600,22656250,2635,2635,2635,2635,0
|
|
20241129,183500,22656250,2635,2635,2635,2635,0
|
|
20241129,183400,22656250,2635,2635,2635,2635,0
|
|
20241129,183300,22656250,2635,2635,2635,2635,0
|
|
20241129,183200,22656250,2635,2635,2635,2635,0
|
|
20241129,183100,22656250,2635,2635,2635,2635,0
|
|
20241129,183000,22656250,2635,2635,2635,2635,0
|
|
20241129,182900,22656250,2635,2635,2635,2635,0
|
|
20241129,182800,22656250,2635,2635,2635,2635,0
|
|
20241129,182700,22656250,2635,2635,2635,2635,0
|
|
20241129,182600,22656250,2635,2635,2635,2635,0
|
|
20241129,182500,22656250,2635,2635,2635,2635,0
|
|
20241129,182400,22656250,2635,2635,2635,2635,0
|
|
20241129,182300,22656250,2635,2635,2635,2635,0
|
|
20241129,182200,22656250,2635,2635,2635,2635,0
|
|
20241129,182100,22656250,2635,2635,2635,2635,0
|
|
20241129,182000,22656250,2635,2635,2635,2635,0
|
|
20241129,181900,22656250,2635,2635,2635,2635,0
|
|
20241129,181800,22656250,2635,2635,2635,2635,0
|
|
20241129,181700,22656250,2635,2635,2635,2635,0
|
|
20241129,181600,22656250,2635,2635,2635,2635,0
|
|
20241129,181500,22656250,2635,2635,2635,2635,0
|
|
20241129,181400,22656250,2635,2635,2635,2635,0
|
|
20241129,181300,22656250,2635,2635,2635,2635,0
|
|
20241129,181200,22656250,2635,2635,2635,2635,0
|
|
20241129,181100,22656250,2635,2635,2635,2635,0
|
|
20241129,181000,22656250,2635,2635,2635,2635,0
|
|
20241129,180900,22656250,2635,2635,2635,2635,0
|
|
20241129,180800,22656250,2635,2635,2635,2635,765
|
|
20241129,180700,22656250,2635,2635,2635,2635,0
|
|
20241129,180600,22656250,2635,2635,2635,2635,0
|
|
20241129,180500,22656250,2635,2635,2635,2635,0
|
|
20241129,180400,22656250,2635,2635,2635,2635,0
|
|
20241129,180300,22656250,2635,2635,2635,2635,0
|
|
20241129,180200,22656250,2635,2635,2635,2635,0
|
|
20241129,180100,22656250,2635,2635,2635,2635,0
|
|
20241129,180000,22656250,2635,2635,2635,2635,0
|
|
20241129,175900,22656250,2635,2635,2635,2635,0
|
|
20241129,175800,22656250,2635,2635,2635,2635,0
|
|
20241129,175700,22656250,2635,2635,2635,2635,0
|
|
20241129,175600,22656250,2635,2635,2635,2635,0
|
|
20241129,175500,22656250,2635,2635,2635,2635,0
|
|
20241129,175400,22656250,2635,2635,2635,2635,0
|
|
20241129,175300,22656250,2635,2635,2635,2635,0
|
|
20241129,175200,22656250,2635,2635,2635,2635,0
|
|
20241129,175100,22656250,2635,2635,2635,2635,0
|
|
20241129,175000,22656250,2635,2635,2635,2635,0
|
|
20241129,174900,22656250,2635,2635,2635,2635,0
|
|
20241129,174800,22656250,2635,2635,2635,2635,0
|
|
20241129,174700,22656250,2635,2635,2635,2635,0
|
|
20241129,174600,22656250,2635,2635,2635,2635,0
|
|
20241129,174500,22656250,2635,2635,2635,2635,0
|
|
20241129,174400,22656250,2635,2635,2635,2635,0
|
|
20241129,174300,22656250,2635,2635,2635,2635,0
|
|
20241129,174200,22656250,2635,2635,2635,2635,0
|
|
20241129,174100,22656250,2635,2635,2635,2635,0
|
|
20241129,174000,22656250,2635,2635,2635,2635,0
|
|
20241129,173900,22656250,2635,2635,2635,2635,0
|
|
20241129,173800,22656250,2635,2635,2635,2635,765
|
|
20241129,173700,22656250,2635,2635,2635,2635,0
|
|
20241129,173600,22656250,2635,2635,2635,2635,0
|
|
20241129,173500,22656250,2635,2635,2635,2635,0
|
|
20241129,173400,22656250,2635,2635,2635,2635,0
|
|
20241129,173300,22656250,2635,2635,2635,2635,0
|
|
20241129,173200,22656250,2635,2635,2635,2635,0
|
|
20241129,173100,22656250,2635,2635,2635,2635,0
|
|
20241129,173000,22656250,2635,2635,2635,2635,0
|
|
20241129,172900,22656250,2635,2635,2635,2635,0
|
|
20241129,172800,22656250,2635,2635,2635,2635,0
|
|
20241129,172700,22656250,2635,2635,2635,2635,0
|
|
20241129,172600,22656250,2635,2635,2635,2635,0
|
|
20241129,172500,22656250,2635,2635,2635,2635,0
|
|
20241129,172400,22656250,2635,2635,2635,2635,0
|
|
20241129,172300,22656250,2635,2635,2635,2635,0
|
|
20241129,172200,22656250,2635,2635,2635,2635,0
|
|
20241129,172100,22656250,2635,2635,2635,2635,0
|
|
20241129,172000,22656250,2635,2635,2635,2635,0
|
|
20241129,171900,22656250,2635,2635,2635,2635,0
|
|
20241129,171800,22656250,2635,2635,2635,2635,0
|
|
20241129,171700,22656250,2635,2635,2635,2635,0
|
|
20241129,171600,22656250,2635,2635,2635,2635,0
|
|
20241129,171500,22656250,2635,2635,2635,2635,0
|
|
20241129,171400,22656250,2635,2635,2635,2635,0
|
|
20241129,171300,22656250,2635,2635,2635,2635,0
|
|
20241129,171200,22656250,2635,2635,2635,2635,0
|
|
20241129,171100,22656250,2635,2635,2635,2635,0
|
|
20241129,171000,22656250,2635,2635,2635,2635,0
|
|
20241129,170900,22656250,2635,2635,2635,2635,0
|
|
20241129,170800,22656250,2635,2635,2635,2635,765
|
|
20241129,170700,22656250,2635,2635,2635,2635,0
|
|
20241129,170600,22656250,2635,2635,2635,2635,0
|
|
20241129,170500,22656250,2635,2635,2635,2635,0
|
|
20241129,170400,22656250,2635,2635,2635,2635,0
|
|
20241129,170300,22656250,2635,2635,2635,2635,0
|
|
20241129,170200,22656250,2635,2635,2635,2635,0
|
|
20241129,170100,22656250,2635,2635,2635,2635,0
|
|
20241129,170000,22656250,2635,2635,2635,2635,0
|
|
20241129,165900,22656250,2635,2635,2635,2635,0
|
|
20241129,165800,22656250,2635,2635,2635,2635,0
|
|
20241129,165700,22656250,2635,2635,2635,2635,0
|
|
20241129,165600,22656250,2635,2635,2635,2635,0
|
|
20241129,165500,22656250,2635,2635,2635,2635,0
|
|
20241129,165400,22656250,2635,2635,2635,2635,0
|
|
20241129,165300,22656250,2635,2635,2635,2635,0
|
|
20241129,165200,22656250,2635,2635,2635,2635,0
|
|
20241129,165100,22656250,2635,2635,2635,2635,0
|
|
20241129,165000,22656250,2635,2635,2635,2635,0
|
|
20241129,164900,22656250,2635,2635,2635,2635,0
|
|
20241129,164800,22656250,2635,2635,2635,2635,0
|
|
20241129,164700,22656250,2635,2635,2635,2635,0
|
|
20241129,164600,22656250,2635,2635,2635,2635,0
|
|
20241129,164500,22656250,2635,2635,2635,2635,0
|
|
20241129,164400,22656250,2635,2635,2635,2635,0
|
|
20241129,164300,22656250,2635,2635,2635,2635,0
|
|
20241129,164200,22656250,2635,2635,2635,2635,0
|
|
20241129,164100,22656250,2635,2635,2635,2635,0
|
|
20241129,164000,22656250,2635,2635,2635,2635,0
|
|
20241129,163900,22656250,2635,2635,2635,2635,0
|
|
20241129,163800,22656250,2635,2635,2635,2635,765
|
|
20241129,163700,22656250,2635,2635,2635,2635,0
|
|
20241129,163600,22656250,2635,2635,2635,2635,0
|
|
20241129,163500,22656250,2635,2635,2635,2635,0
|
|
20241129,163400,22656250,2635,2635,2635,2635,0
|
|
20241129,163300,22656250,2635,2635,2635,2635,0
|
|
20241129,163200,22656250,2635,2635,2635,2635,0
|
|
20241129,163100,22656250,2635,2635,2635,2635,0
|
|
20241129,163000,22656250,2635,2635,2635,2635,0
|
|
20241129,162900,22656250,2635,2635,2635,2635,0
|
|
20241129,162800,22656250,2635,2635,2635,2635,0
|
|
20241129,162700,22656250,2635,2635,2635,2635,0
|
|
20241129,162600,22656250,2635,2635,2635,2635,0
|
|
20241129,162500,22656250,2635,2635,2635,2635,0
|
|
20241129,162400,22656250,2635,2635,2635,2635,0
|
|
20241129,162300,22656250,2635,2635,2635,2635,0
|
|
20241129,162200,22656250,2635,2635,2635,2635,0
|
|
20241129,162100,22656250,2635,2635,2635,2635,0
|
|
20241129,162000,22656250,2635,2635,2635,2635,0
|
|
20241129,161900,22656250,2635,2635,2635,2635,0
|
|
20241129,161800,22656250,2635,2635,2635,2635,0
|
|
20241129,161700,22656250,2635,2635,2635,2635,0
|
|
20241129,161600,22656250,2635,2635,2635,2635,0
|
|
20241129,161500,22656250,2635,2635,2635,2635,0
|
|
20241129,161400,22656250,2635,2635,2635,2635,0
|
|
20241129,161300,22656250,2635,2635,2635,2635,0
|
|
20241129,161200,22656250,2635,2635,2635,2635,0
|
|
20241129,161100,22656250,2635,2635,2635,2635,0
|
|
20241129,161000,22656250,2635,2635,2635,2635,0
|
|
20241129,160900,22656250,2635,2635,2635,2635,0
|
|
20241129,160800,22656250,2635,2635,2635,2635,765
|
|
20241129,160700,22656250,2635,2635,2635,2635,0
|
|
20241129,160600,22656250,2635,2635,2635,2635,0
|
|
20241129,160500,22656250,2635,2635,2635,2635,0
|
|
20241129,160400,22656250,2635,2635,2635,2635,0
|
|
20241129,160300,22656250,2635,2635,2635,2635,0
|
|
20241129,160200,22656250,2635,2635,2635,2635,0
|
|
20241129,160100,22656250,2635,2635,2635,2635,0
|
|
20241129,160000,22656250,2635,2635,2635,2635,0
|
|
20241129,155900,22656250,2635,2635,2635,2635,0
|
|
20241129,155800,22656250,2635,2635,2635,2635,0
|
|
20241129,155700,22656250,2635,2635,2635,2635,0
|
|
20241129,155600,22656250,2635,2635,2635,2635,0
|
|
20241129,155500,22656250,2635,2635,2635,2635,0
|
|
20241129,155400,22656250,2635,2635,2635,2635,0
|
|
20241129,155300,22656250,2635,2635,2635,2635,0
|
|
20241129,155200,22656250,2635,2635,2635,2635,0
|
|
20241129,155100,22656250,2635,2635,2635,2635,0
|
|
20241129,155000,22656250,2635,2635,2635,2635,0
|
|
20241129,154900,22656250,2635,2635,2635,2635,0
|
|
20241129,154800,22656250,2635,2635,2635,2635,0
|
|
20241129,154700,22656250,2635,2635,2635,2635,0
|
|
20241129,154600,22656250,2635,2635,2635,2635,0
|
|
20241129,154500,22656250,2635,2635,2635,2635,0
|
|
20241129,154400,22656250,2635,2635,2635,2635,0
|
|
20241129,154300,22656250,2635,2635,2635,2635,0
|
|
20241129,154200,22656250,2635,2635,2635,2635,0
|
|
20241129,154100,22656250,2635,2635,2635,2635,0
|
|
20241129,154000,22656250,2635,2635,2635,2635,0
|
|
20241129,153900,22656250,2635,2635,2635,2635,0
|
|
20241129,153800,22656250,2635,2635,2635,2635,765
|
|
20241129,153700,22656250,2635,2635,2635,2635,0
|
|
20241129,153600,22656250,2635,2635,2635,2635,0
|
|
20241129,153500,22656250,2635,2635,2635,2635,0
|
|
20241129,153400,22656250,2635,2635,2635,2635,0
|
|
20241129,153300,22656250,2635,2635,2635,2635,0
|
|
20241129,153200,22656250,2635,2635,2635,2635,0
|
|
20241129,153100,22656250,2635,2635,2635,2635,0
|
|
20241129,153000,22656250,2635,2635,2635,2635,765
|
|
20241129,152900,20640475,2620,2620,2620,2620,0
|
|
20241129,152800,20640475,2620,2620,2620,2620,0
|
|
20241129,152700,20640475,2620,2620,2620,2620,0
|
|
20241129,152600,20640475,2620,2620,2620,2620,0
|
|
20241129,152500,20640475,2620,2620,2620,2620,0
|
|
20241129,152400,20640475,2620,2620,2620,2620,0
|
|
20241129,152300,20640475,2620,2620,2620,2620,0
|
|
20241129,152200,20640475,2620,2620,2620,2620,0
|
|
20241129,152100,20640475,2620,2620,2620,2620,0
|
|
20241129,152000,20640475,2620,2620,2620,2620,0
|
|
20241129,151900,20640475,2620,2610,2620,2610,2105
|
|
20241129,151800,15130450,2610,2610,2610,2610,0
|
|
20241129,151700,15130450,2610,2610,2610,2610,0
|
|
20241129,151600,15130450,2610,2610,2610,2610,0
|
|
20241129,151500,15130450,2610,2610,2610,2610,0
|
|
20241129,151400,15130450,2610,2610,2610,2610,0
|
|
20241129,151300,15130450,2610,2610,2610,2610,0
|
|
20241129,151200,15130450,2610,2610,2610,2610,191
|
|
20241129,151100,14631940,2610,2610,2610,2610,0
|
|
20241129,151000,14631940,2610,2610,2610,2610,0
|
|
20241129,150900,14631940,2610,2610,2610,2610,0
|
|
20241129,150800,14631940,2610,2610,2610,2610,0
|
|
20241129,150700,14631940,2610,2610,2610,2610,0
|
|
20241129,150600,14631940,2610,2610,2610,2610,0
|
|
20241129,150500,14631940,2610,2610,2610,2610,0
|
|
20241129,150400,14631940,2610,2610,2610,2610,0
|
|
20241129,150300,14631940,2610,2610,2610,2610,0
|
|
20241129,150200,14631940,2610,2610,2610,2610,0
|
|
20241129,150100,14631940,2610,2610,2610,2610,0
|
|
20241129,150000,14631940,2610,2610,2610,2610,0
|
|
20241129,145900,14631940,2610,2610,2610,2610,0
|
|
20241129,145800,14631940,2610,2610,2610,2610,0
|
|
20241129,145700,14631940,2610,2610,2610,2610,0
|
|
20241129,145600,14631940,2610,2610,2610,2610,0
|
|
20241129,145500,14631940,2610,2610,2610,2610,0
|
|
20241129,145400,14631940,2610,2610,2610,2610,0
|
|
20241129,145300,14631940,2610,2610,2610,2610,0
|
|
20241129,145200,14631940,2610,2610,2610,2610,0
|
|
20241129,145100,14631940,2610,2610,2610,2610,0
|
|
20241129,145000,14631940,2610,2600,2610,2600,300
|
|
20241129,144900,13850510,2600,2600,2600,2600,0
|
|
20241129,144800,13850510,2600,2600,2600,2600,0
|
|
20241129,144700,13850510,2600,2600,2600,2600,0
|
|
20241129,144600,13850510,2600,2600,2600,2600,0
|
|
20241129,144500,13850510,2600,2600,2600,2600,0
|
|
20241129,144400,13850510,2600,2600,2600,2600,0
|
|
20241129,144300,13850510,2600,2600,2600,2600,0
|
|
20241129,144200,13850510,2600,2600,2600,2600,0
|
|
20241129,144100,13850510,2600,2600,2600,2600,0
|
|
20241129,144000,13850510,2600,2600,2600,2600,0
|
|
20241129,143900,13850510,2600,2600,2600,2600,0
|
|
20241129,143800,13850510,2600,2600,2600,2600,0
|
|
20241129,143700,13850510,2600,2600,2600,2600,0
|
|
20241129,143600,13850510,2600,2600,2600,2600,0
|
|
20241129,143500,13850510,2600,2600,2600,2600,0
|
|
20241129,143400,13850510,2600,2600,2600,2600,0
|
|
20241129,143300,13850510,2600,2600,2600,2600,0
|
|
20241129,143200,13850510,2600,2600,2600,2600,0
|
|
20241129,143100,13850510,2600,2600,2600,2600,0
|
|
20241129,143000,13850510,2600,2600,2600,2600,0
|
|
20241129,142900,13850510,2600,2600,2600,2600,0
|
|
20241129,142800,13850510,2600,2600,2600,2600,0
|
|
20241129,142700,13850510,2600,2600,2600,2600,0
|
|
20241129,142600,13850510,2600,2600,2600,2600,0
|
|
20241129,142500,13850510,2600,2600,2600,2600,0
|
|
20241129,142400,13850510,2600,2600,2600,2600,0
|
|
20241129,142300,13850510,2600,2600,2600,2600,0
|
|
20241129,142200,13850510,2600,2600,2600,2600,1
|
|
20241129,142100,13847910,2580,2580,2580,2580,0
|
|
20241129,142000,13847910,2580,2580,2580,2580,0
|
|
20241129,141900,13847910,2580,2580,2580,2580,0
|
|
20241129,141800,13847910,2580,2580,2580,2580,0
|
|
20241129,141700,13847910,2580,2580,2580,2580,0
|
|
20241129,141600,13847910,2580,2580,2580,2580,0
|
|
20241129,141500,13847910,2580,2580,2580,2580,0
|
|
20241129,141400,13847910,2580,2580,2580,2580,0
|
|
20241129,141300,13847910,2580,2580,2580,2580,0
|
|
20241129,141200,13847910,2580,2580,2580,2580,0
|
|
20241129,141100,13847910,2580,2580,2580,2580,0
|
|
20241129,141000,13847910,2580,2580,2580,2580,0
|
|
20241129,140900,13847910,2580,2580,2580,2580,0
|
|
20241129,140800,13847910,2580,2580,2580,2580,0
|
|
20241129,140700,13847910,2580,2580,2580,2580,0
|
|
20241129,140600,13847910,2580,2580,2580,2580,0
|
|
20241129,140500,13847910,2580,2580,2580,2580,0
|
|
20241129,140400,13847910,2580,2580,2580,2580,0
|
|
20241129,140300,13847910,2580,2580,2580,2580,0
|
|
20241129,140200,13847910,2580,2580,2580,2580,471
|
|
20241129,140100,12632730,2575,2575,2575,2575,0
|
|
20241129,140000,12632730,2575,2575,2575,2575,0
|
|
20241129,135900,12632730,2575,2575,2575,2575,0
|
|
20241129,135800,12632730,2575,2575,2575,2575,0
|
|
20241129,135700,12632730,2575,2575,2575,2575,0
|
|
20241129,135600,12632730,2575,2575,2575,2575,0
|
|
20241129,135500,12632730,2575,2575,2575,2575,0
|
|
20241129,135400,12632730,2575,2575,2575,2575,0
|
|
20241129,135300,12632730,2575,2575,2575,2575,0
|
|
20241129,135200,12632730,2575,2575,2575,2575,0
|
|
20241129,135100,12632730,2575,2575,2575,2575,0
|
|
20241129,135000,12632730,2575,2575,2575,2575,0
|
|
20241129,134900,12632730,2575,2575,2575,2575,0
|
|
20241129,134800,12632730,2575,2575,2575,2575,0
|
|
20241129,134700,12632730,2575,2575,2575,2575,0
|
|
20241129,134600,12632730,2575,2575,2575,2575,0
|
|
20241129,134500,12632730,2575,2575,2575,2575,0
|
|
20241129,134400,12632730,2575,2575,2575,2575,0
|
|
20241129,134300,12632730,2575,2575,2575,2575,0
|
|
20241129,134200,12632730,2575,2575,2575,2575,0
|
|
20241129,134100,12632730,2575,2575,2575,2575,0
|
|
20241129,134000,12632730,2575,2575,2575,2575,0
|
|
20241129,133900,12632730,2575,2575,2575,2575,0
|
|
20241129,133800,12632730,2575,2575,2575,2575,0
|
|
20241129,133700,12632730,2575,2575,2575,2575,100
|
|
20241129,133600,12375230,2570,2570,2570,2570,0
|
|
20241129,133500,12375230,2570,2570,2570,2570,0
|
|
20241129,133400,12375230,2570,2570,2570,2570,0
|
|
20241129,133300,12375230,2570,2570,2570,2570,0
|
|
20241129,133200,12375230,2570,2570,2570,2570,0
|
|
20241129,133100,12375230,2570,2570,2570,2570,101
|
|
20241129,133000,12115660,2565,2565,2565,2565,0
|
|
20241129,132900,12115660,2565,2565,2565,2565,0
|
|
20241129,132800,12115660,2565,2565,2565,2565,0
|
|
20241129,132700,12115660,2565,2565,2565,2565,0
|
|
20241129,132600,12115660,2565,2565,2565,2565,0
|
|
20241129,132500,12115660,2565,2565,2565,2565,0
|
|
20241129,132400,12115660,2565,2565,2565,2565,0
|
|
20241129,132300,12115660,2565,2565,2565,2565,0
|
|
20241129,132200,12115660,2565,2565,2565,2565,0
|
|
20241129,132100,12115660,2565,2565,2565,2565,0
|
|
20241129,132000,12115660,2565,2565,2565,2565,0
|
|
20241129,131900,12115660,2565,2565,2565,2565,119
|
|
20241129,131800,11810425,2560,2560,2560,2560,0
|
|
20241129,131700,11810425,2560,2560,2560,2560,0
|
|
20241129,131600,11810425,2560,2560,2560,2560,0
|
|
20241129,131500,11810425,2560,2560,2560,2560,0
|
|
20241129,131400,11810425,2560,2560,2560,2560,0
|
|
20241129,131300,11810425,2560,2560,2560,2560,0
|
|
20241129,131200,11810425,2560,2560,2560,2560,0
|
|
20241129,131100,11810425,2560,2560,2560,2560,0
|
|
20241129,131000,11810425,2560,2560,2560,2560,0
|
|
20241129,130900,11810425,2560,2560,2560,2560,0
|
|
20241129,130800,11810425,2560,2560,2560,2560,0
|
|
20241129,130700,11810425,2560,2560,2560,2560,0
|
|
20241129,130600,11810425,2560,2560,2560,2560,0
|
|
20241129,130500,11810425,2560,2560,2560,2560,0
|
|
20241129,130400,11810425,2560,2560,2560,2560,0
|
|
20241129,130300,11810425,2560,2560,2560,2560,0
|
|
20241129,130200,11810425,2560,2560,2560,2560,0
|
|
20241129,130100,11810425,2560,2560,2560,2560,0
|
|
20241129,130000,11810425,2560,2560,2560,2560,0
|
|
20241129,125900,11810425,2560,2560,2560,2560,0
|
|
20241129,125800,11810425,2560,2560,2560,2560,0
|
|
20241129,125700,11810425,2560,2560,2560,2560,0
|
|
20241129,125600,11810425,2560,2560,2560,2560,0
|
|
20241129,125500,11810425,2560,2560,2560,2560,0
|
|
20241129,125400,11810425,2560,2560,2560,2560,0
|
|
20241129,125300,11810425,2560,2560,2560,2560,0
|
|
20241129,125200,11810425,2560,2560,2560,2560,0
|
|
20241129,125100,11810425,2560,2560,2560,2560,0
|
|
20241129,125000,11810425,2560,2560,2560,2560,0
|
|
20241129,124900,11810425,2560,2560,2560,2560,0
|
|
20241129,124800,11810425,2560,2560,2560,2560,0
|
|
20241129,124700,11810425,2560,2560,2560,2560,0
|
|
20241129,124600,11810425,2560,2560,2560,2560,0
|
|
20241129,124500,11810425,2560,2560,2560,2560,9
|
|
20241129,124400,11787385,2565,2565,2565,2565,0
|
|
20241129,124300,11787385,2565,2565,2565,2565,0
|
|
20241129,124200,11787385,2565,2565,2565,2565,1
|
|
20241129,124100,11784820,2560,2560,2570,2560,36
|
|
20241129,124000,11692625,2565,2590,2610,2565,345
|
|
20241129,123900,10804040,2605,2605,2605,2605,0
|
|
20241129,123800,10804040,2605,2605,2605,2605,0
|
|
20241129,123700,10804040,2605,2605,2605,2605,0
|
|
20241129,123600,10804040,2605,2605,2605,2605,1
|
|
20241129,123500,10801435,2580,2560,2615,2560,60
|
|
20241129,123400,10647025,2545,2545,2545,2545,3
|
|
20241129,123300,10639390,2540,2540,2540,2540,11
|
|
20241129,123200,10611450,2540,2535,2540,2535,5
|
|
20241129,123100,10598765,2535,2545,2545,2530,1012
|
|
20241129,123000,8034430,2550,2550,2550,2550,0
|
|
20241129,122900,8034430,2550,2550,2550,2550,0
|
|
20241129,122800,8034430,2550,2550,2550,2550,0
|
|
20241129,122700,8034430,2550,2550,2550,2550,0
|
|
20241129,122600,8034430,2550,2550,2550,2550,1
|
|
20241129,122500,8031880,2550,2550,2550,2550,0
|
|
20241129,122400,8031880,2550,2550,2550,2550,0
|
|
20241129,122300,8031880,2550,2550,2550,2550,0
|
|
20241129,122200,8031880,2550,2550,2550,2550,0
|
|
20241129,122100,8031880,2550,2550,2550,2550,1
|
|
20241129,122000,8029330,2550,2550,2550,2550,0
|
|
20241129,121900,8029330,2550,2550,2550,2550,0
|
|
20241129,121800,8029330,2550,2550,2550,2550,30
|
|
20241129,121700,7952830,2550,2550,2550,2550,0
|
|
20241129,121600,7952830,2550,2550,2550,2550,0
|
|
20241129,121500,7952830,2550,2550,2550,2550,154
|
|
20241129,121400,7560130,2550,2550,2550,2550,0
|
|
20241129,121300,7560130,2550,2555,2555,2550,198
|
|
20241129,121200,7054345,2555,2555,2555,2555,0
|
|
20241129,121100,7054345,2555,2555,2555,2555,0
|
|
20241129,121000,7054345,2555,2555,2555,2555,0
|
|
20241129,120900,7054345,2555,2555,2555,2555,20
|
|
20241129,120800,7003245,2550,2550,2550,2550,0
|
|
20241129,120700,7003245,2550,2550,2550,2550,0
|
|
20241129,120600,7003245,2550,2550,2550,2550,0
|
|
20241129,120500,7003245,2550,2550,2550,2550,0
|
|
20241129,120400,7003245,2550,2550,2550,2550,0
|
|
20241129,120300,7003245,2550,2550,2550,2550,0
|
|
20241129,120200,7003245,2550,2550,2550,2550,0
|
|
20241129,120100,7003245,2550,2550,2550,2550,0
|
|
20241129,120000,7003245,2550,2550,2550,2550,0
|
|
20241129,115900,7003245,2550,2550,2550,2550,0
|
|
20241129,115800,7003245,2550,2550,2550,2550,0
|
|
20241129,115700,7003245,2550,2550,2550,2550,0
|
|
20241129,115600,7003245,2550,2550,2550,2550,0
|
|
20241129,115500,7003245,2550,2550,2550,2550,0
|
|
20241129,115400,7003245,2550,2550,2550,2550,0
|
|
20241129,115300,7003245,2550,2550,2550,2550,0
|
|
20241129,115200,7003245,2550,2550,2550,2550,0
|
|
20241129,115100,7003245,2550,2550,2550,2550,0
|
|
20241129,115000,7003245,2550,2550,2550,2550,0
|
|
20241129,114900,7003245,2550,2550,2550,2550,0
|
|
20241129,114800,7003245,2550,2550,2550,2550,0
|
|
20241129,114700,7003245,2550,2550,2550,2550,0
|
|
20241129,114600,7003245,2550,2550,2550,2550,0
|
|
20241129,114500,7003245,2550,2550,2550,2550,0
|
|
20241129,114400,7003245,2550,2550,2550,2550,0
|
|
20241129,114300,7003245,2550,2550,2550,2550,0
|
|
20241129,114200,7003245,2550,2550,2550,2550,0
|
|
20241129,114100,7003245,2550,2550,2550,2550,0
|
|
20241129,114000,7003245,2550,2550,2550,2550,0
|
|
20241129,113900,7003245,2550,2550,2550,2550,0
|
|
20241129,113800,7003245,2550,2550,2550,2550,0
|
|
20241129,113700,7003245,2550,2550,2550,2550,0
|
|
20241129,113600,7003245,2550,2550,2550,2550,0
|
|
20241129,113500,7003245,2550,2550,2550,2550,0
|
|
20241129,113400,7003245,2550,2550,2550,2550,0
|
|
20241129,113300,7003245,2550,2550,2550,2550,0
|
|
20241129,113200,7003245,2550,2550,2550,2550,0
|
|
20241129,113100,7003245,2550,2550,2550,2550,0
|
|
20241129,113000,7003245,2550,2550,2550,2550,0
|
|
20241129,112900,7003245,2550,2550,2550,2550,0
|
|
20241129,112800,7003245,2550,2550,2550,2550,135
|
|
20241129,112700,6658995,2545,2545,2545,2545,0
|
|
20241129,112600,6658995,2545,2545,2545,2545,0
|
|
20241129,112500,6658995,2545,2545,2545,2545,0
|
|
20241129,112400,6658995,2545,2550,2550,2545,16
|
|
20241129,112300,6618200,2550,2550,2550,2550,0
|
|
20241129,112200,6618200,2550,2550,2550,2550,0
|
|
20241129,112100,6618200,2550,2550,2550,2550,0
|
|
20241129,112000,6618200,2550,2550,2550,2550,0
|
|
20241129,111900,6618200,2550,2550,2550,2550,0
|
|
20241129,111800,6618200,2550,2550,2550,2550,0
|
|
20241129,111700,6618200,2550,2550,2550,2550,0
|
|
20241129,111600,6618200,2550,2550,2550,2550,0
|
|
20241129,111500,6618200,2550,2550,2550,2550,17
|
|
20241129,111400,6574850,2550,2550,2550,2550,0
|
|
20241129,111300,6574850,2550,2550,2550,2550,0
|
|
20241129,111200,6574850,2550,2550,2550,2550,0
|
|
20241129,111100,6574850,2550,2550,2550,2550,0
|
|
20241129,111000,6574850,2550,2550,2550,2550,0
|
|
20241129,110900,6574850,2550,2550,2550,2550,0
|
|
20241129,110800,6574850,2550,2550,2550,2550,0
|
|
20241129,110700,6574850,2550,2550,2550,2550,0
|
|
20241129,110600,6574850,2550,2550,2550,2550,0
|
|
20241129,110500,6574850,2550,2550,2550,2550,0
|
|
20241129,110400,6574850,2550,2550,2550,2550,0
|
|
20241129,110300,6574850,2550,2550,2550,2550,1
|
|
20241129,110200,6572300,2545,2545,2545,2545,0
|
|
20241129,110100,6572300,2545,2545,2545,2545,0
|
|
20241129,110000,6572300,2545,2545,2545,2545,46
|
|
20241129,105900,6455230,2545,2545,2545,2545,0
|
|
20241129,105800,6455230,2545,2545,2545,2545,0
|
|
20241129,105700,6455230,2545,2545,2545,2545,0
|
|
20241129,105600,6455230,2545,2545,2545,2545,0
|
|
20241129,105500,6455230,2545,2545,2545,2545,0
|
|
20241129,105400,6455230,2545,2545,2545,2545,0
|
|
20241129,105300,6455230,2545,2545,2545,2545,0
|
|
20241129,105200,6455230,2545,2545,2545,2545,0
|
|
20241129,105100,6455230,2545,2555,2555,2545,43
|
|
20241129,105000,6345765,2555,2555,2555,2555,0
|
|
20241129,104900,6345765,2555,2555,2555,2555,0
|
|
20241129,104800,6345765,2555,2565,2565,2555,26
|
|
20241129,104700,6279310,2620,2620,2620,2620,0
|
|
20241129,104600,6279310,2620,2620,2620,2620,0
|
|
20241129,104500,6279310,2620,2620,2620,2620,0
|
|
20241129,104400,6279310,2620,2550,2620,2550,500
|
|
20241129,104300,4982235,2550,2550,2550,2550,0
|
|
20241129,104200,4982235,2550,2550,2550,2550,0
|
|
20241129,104100,4982235,2550,2550,2550,2550,0
|
|
20241129,104000,4982235,2550,2550,2550,2550,1
|
|
20241129,103900,4979685,2545,2545,2545,2545,0
|
|
20241129,103800,4979685,2545,2545,2545,2545,0
|
|
20241129,103700,4979685,2545,2545,2545,2545,0
|
|
20241129,103600,4979685,2545,2545,2545,2545,0
|
|
20241129,103500,4979685,2545,2540,2560,2540,66
|
|
20241129,103400,4811035,2555,2545,2555,2545,109
|
|
20241129,103300,4533130,2540,2545,2565,2540,21
|
|
20241129,103200,4479690,2545,2535,2545,2535,104
|
|
20241129,103100,4215520,2535,2550,2560,2535,126
|
|
20241129,103000,3894000,2585,2585,2585,2585,0
|
|
20241129,102900,3894000,2585,2600,2600,2580,1458
|
|
20241129,102800,127925,2610,2610,2610,2610,0
|
|
20241129,102700,127925,2610,2610,2610,2610,0
|
|
20241129,102600,127925,2610,2610,2610,2610,0
|
|
20241129,102500,127925,2610,2610,2610,2610,0
|
|
20241129,102400,127925,2610,2610,2610,2610,0
|
|
20241129,102300,127925,2610,2610,2610,2610,0
|
|
20241129,102200,127925,2610,2610,2610,2610,0
|
|
20241129,102100,127925,2610,2610,2610,2610,0
|
|
20241129,102000,127925,2610,2610,2610,2610,44
|
|
20241129,101900,13085,2615,2615,2615,2615,0
|
|
20241129,101800,13085,2615,2615,2615,2615,0
|
|
20241129,101700,13085,2615,2615,2615,2615,0
|
|
20241129,101600,13085,2615,2615,2615,2615,0
|
|
20241129,101500,13085,2615,2615,2615,2615,0
|
|
20241129,101400,13085,2615,2615,2615,2615,0
|
|
20241129,101300,13085,2615,2615,2615,2615,0
|
|
20241129,101200,13085,2615,2615,2615,2615,0
|
|
20241129,101100,13085,2615,2615,2615,2615,0
|
|
20241129,101000,13085,2615,2615,2615,2615,0
|
|
20241129,100900,13085,2615,2615,2615,2615,1
|
|
20241129,100800,10470,2620,2620,2620,2620,0
|
|
20241129,100700,10470,2620,2620,2620,2620,0
|
|
20241129,100600,10470,2620,2620,2620,2620,0
|
|
20241129,100500,10470,2620,2620,2620,2620,0
|
|
20241129,100400,10470,2620,2620,2620,2620,0
|
|
20241129,100300,10470,2620,2620,2620,2620,0
|
|
20241129,100200,10470,2620,2620,2620,2620,0
|
|
20241129,100100,10470,2620,2620,2620,2620,0
|
|
20241129,100000,10470,2620,2620,2620,2620,0
|
|
20241129,095900,10470,2620,2620,2620,2620,0
|
|
20241129,095800,10470,2620,2620,2620,2620,0
|
|
20241129,095700,10470,2620,2620,2620,2620,0
|
|
20241129,095600,10470,2620,2620,2620,2620,0
|
|
20241129,095500,10470,2620,2620,2620,2620,0
|
|
20241129,095400,10470,2620,2620,2620,2620,0
|
|
20241129,095300,10470,2620,2620,2620,2620,0
|
|
20241129,095200,10470,2620,2620,2620,2620,0
|
|
20241129,095100,10470,2620,2620,2620,2620,0
|
|
20241129,095000,10470,2620,2620,2620,2620,0
|
|
20241129,094900,10470,2620,2620,2620,2620,0
|
|
20241129,094800,10470,2620,2620,2620,2620,0
|
|
20241129,094700,10470,2620,2620,2620,2620,0
|
|
20241129,094600,10470,2620,2620,2620,2620,0
|
|
20241129,094500,10470,2620,2620,2620,2620,0
|
|
20241129,094400,10470,2620,2620,2620,2620,0
|
|
20241129,094300,10470,2620,2620,2620,2620,0
|
|
20241129,094200,10470,2620,2620,2620,2620,0
|
|
20241129,094100,10470,2620,2620,2620,2620,0
|
|
20241129,094000,10470,2620,2620,2620,2620,0
|
|
20241129,093900,10470,2620,2620,2620,2620,0
|
|
20241129,093800,10470,2620,2620,2620,2620,0
|
|
20241129,093700,10470,2620,2620,2620,2620,0
|
|
20241129,093600,10470,2620,2620,2620,2620,0
|
|
20241129,093500,10470,2620,2620,2620,2620,0
|
|
20241129,093400,10470,2620,2620,2620,2620,0
|
|
20241129,093300,10470,2620,2620,2620,2620,0
|
|
20241129,093200,10470,2620,2620,2620,2620,0
|
|
20241129,093100,10470,2620,2620,2620,2620,0
|
|
20241129,093000,10470,2620,2620,2620,2620,0
|
|
20241129,092900,10470,2620,2620,2620,2620,0
|
|
20241129,092800,10470,2620,2620,2620,2620,0
|
|
20241129,092700,10470,2620,2620,2620,2620,0
|
|
20241129,092600,10470,2620,2620,2620,2620,0
|
|
20241129,092500,10470,2620,2620,2620,2620,0
|
|
20241129,092400,10470,2620,2620,2620,2620,0
|
|
20241129,092300,10470,2620,2620,2620,2620,0
|
|
20241129,092200,10470,2620,2620,2620,2620,0
|
|
20241129,092100,10470,2620,2620,2620,2620,0
|
|
20241129,092000,10470,2620,2620,2620,2620,0
|
|
20241129,091900,10470,2620,2620,2620,2620,2
|
|
20241129,091800,5230,2615,2615,2615,2615,2
|
|
20241129,091700,0,2620,2620,2620,2620,0
|
|
20241129,091600,0,2620,2620,2620,2620,0
|
|
20241129,091500,0,2620,2620,2620,2620,0
|
|
20241129,091400,0,2620,2620,2620,2620,0
|
|
20241129,091300,0,2620,2620,2620,2620,0
|
|
20241129,091200,0,2620,2620,2620,2620,0
|
|
20241129,091100,0,2620,2620,2620,2620,0
|
|
20241129,091000,0,2620,2620,2620,2620,0
|
|
20241129,090900,0,2620,2620,2620,2620,0
|
|
20241129,090800,0,2620,2620,2620,2620,0
|
|
20241129,090700,0,2620,2620,2620,2620,0
|
|
20241129,090600,0,2620,2620,2620,2620,0
|
|
20241129,090500,0,2620,2620,2620,2620,0
|
|
20241129,090400,0,2620,2620,2620,2620,0
|
|
20241129,090300,0,2620,2620,2620,2620,0
|
|
20241129,090200,0,2620,2620,2620,2620,0
|
|
20241129,090100,0,2620,2620,2620,2620,0
|
|
20241129,090000,0,2620,2620,2620,2620,0
|