626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192300,85663640,2320,2320,2320,2320,2190
|
|
20241128,192200,85663640,2320,2320,2320,2320,0
|
|
20241128,192100,85663640,2320,2320,2320,2320,0
|
|
20241128,192000,85663640,2320,2320,2320,2320,0
|
|
20241128,191900,85663640,2320,2320,2320,2320,0
|
|
20241128,191800,85663640,2320,2320,2320,2320,0
|
|
20241128,191700,85663640,2320,2320,2320,2320,0
|
|
20241128,191600,85663640,2320,2320,2320,2320,0
|
|
20241128,191500,85663640,2320,2320,2320,2320,0
|
|
20241128,191400,85663640,2320,2320,2320,2320,0
|
|
20241128,191300,85663640,2320,2320,2320,2320,0
|
|
20241128,191200,85663640,2320,2320,2320,2320,0
|
|
20241128,191100,85663640,2320,2320,2320,2320,0
|
|
20241128,191000,85663640,2320,2320,2320,2320,0
|
|
20241128,190900,85663640,2320,2320,2320,2320,0
|
|
20241128,190800,85663640,2320,2320,2320,2320,0
|
|
20241128,190700,85663640,2320,2320,2320,2320,0
|
|
20241128,190600,85663640,2320,2320,2320,2320,0
|
|
20241128,190500,85663640,2320,2320,2320,2320,0
|
|
20241128,190400,85663640,2320,2320,2320,2320,0
|
|
20241128,190300,85663640,2320,2320,2320,2320,0
|
|
20241128,190200,85663640,2320,2320,2320,2320,0
|
|
20241128,190100,85663640,2320,2320,2320,2320,0
|
|
20241128,190000,85663640,2320,2320,2320,2320,0
|
|
20241128,185900,85663640,2320,2320,2320,2320,0
|
|
20241128,185800,85663640,2320,2320,2320,2320,0
|
|
20241128,185700,85663640,2320,2320,2320,2320,0
|
|
20241128,185600,85663640,2320,2320,2320,2320,0
|
|
20241128,185500,85663640,2320,2320,2320,2320,0
|
|
20241128,185400,85663640,2320,2320,2320,2320,0
|
|
20241128,185300,85663640,2320,2320,2320,2320,2190
|
|
20241128,185200,85663640,2320,2320,2320,2320,0
|
|
20241128,185100,85663640,2320,2320,2320,2320,0
|
|
20241128,185000,85663640,2320,2320,2320,2320,0
|
|
20241128,184900,85663640,2320,2320,2320,2320,0
|
|
20241128,184800,85663640,2320,2320,2320,2320,0
|
|
20241128,184700,85663640,2320,2320,2320,2320,0
|
|
20241128,184600,85663640,2320,2320,2320,2320,0
|
|
20241128,184500,85663640,2320,2320,2320,2320,0
|
|
20241128,184400,85663640,2320,2320,2320,2320,0
|
|
20241128,184300,85663640,2320,2320,2320,2320,0
|
|
20241128,184200,85663640,2320,2320,2320,2320,0
|
|
20241128,184100,85663640,2320,2320,2320,2320,0
|
|
20241128,184000,85663640,2320,2320,2320,2320,0
|
|
20241128,183900,85663640,2320,2320,2320,2320,0
|
|
20241128,183800,85663640,2320,2320,2320,2320,0
|
|
20241128,183700,85663640,2320,2320,2320,2320,0
|
|
20241128,183600,85663640,2320,2320,2320,2320,0
|
|
20241128,183500,85663640,2320,2320,2320,2320,0
|
|
20241128,183400,85663640,2320,2320,2320,2320,0
|
|
20241128,183300,85663640,2320,2320,2320,2320,0
|
|
20241128,183200,85663640,2320,2320,2320,2320,0
|
|
20241128,183100,85663640,2320,2320,2320,2320,0
|
|
20241128,183000,85663640,2320,2320,2320,2320,0
|
|
20241128,182900,85663640,2320,2320,2320,2320,0
|
|
20241128,182800,85663640,2320,2320,2320,2320,0
|
|
20241128,182700,85663640,2320,2320,2320,2320,0
|
|
20241128,182600,85663640,2320,2320,2320,2320,0
|
|
20241128,182500,85663640,2320,2320,2320,2320,0
|
|
20241128,182400,85663640,2320,2320,2320,2320,0
|
|
20241128,182300,85663640,2320,2320,2320,2320,2190
|
|
20241128,182200,85663640,2320,2320,2320,2320,0
|
|
20241128,182100,85663640,2320,2320,2320,2320,0
|
|
20241128,182000,85663640,2320,2320,2320,2320,0
|
|
20241128,181900,85663640,2320,2320,2320,2320,0
|
|
20241128,181800,85663640,2320,2320,2320,2320,0
|
|
20241128,181700,85663640,2320,2320,2320,2320,0
|
|
20241128,181600,85663640,2320,2320,2320,2320,0
|
|
20241128,181500,85663640,2320,2320,2320,2320,0
|
|
20241128,181400,85663640,2320,2320,2320,2320,0
|
|
20241128,181300,85663640,2320,2320,2320,2320,0
|
|
20241128,181200,85663640,2320,2320,2320,2320,0
|
|
20241128,181100,85663640,2320,2320,2320,2320,0
|
|
20241128,181000,85663640,2320,2320,2320,2320,0
|
|
20241128,180900,85663640,2320,2320,2320,2320,0
|
|
20241128,180800,85663640,2320,2320,2320,2320,0
|
|
20241128,180700,85663640,2320,2320,2320,2320,0
|
|
20241128,180600,85663640,2320,2320,2320,2320,0
|
|
20241128,180500,85663640,2320,2320,2320,2320,0
|
|
20241128,180400,85663640,2320,2320,2320,2320,0
|
|
20241128,180300,85663640,2320,2320,2320,2320,0
|
|
20241128,180200,85663640,2320,2320,2320,2320,0
|
|
20241128,180100,85663640,2320,2320,2320,2320,0
|
|
20241128,180000,85663640,2320,2320,2320,2320,0
|
|
20241128,175900,85663640,2320,2320,2320,2320,0
|
|
20241128,175800,85663640,2320,2320,2320,2320,0
|
|
20241128,175700,85663640,2320,2320,2320,2320,0
|
|
20241128,175600,85663640,2320,2320,2320,2320,0
|
|
20241128,175500,85663640,2320,2320,2320,2320,0
|
|
20241128,175400,85663640,2320,2320,2320,2320,0
|
|
20241128,175300,85663640,2320,2320,2320,2320,2190
|
|
20241128,175200,85663640,2320,2320,2320,2320,0
|
|
20241128,175100,85663640,2320,2320,2320,2320,0
|
|
20241128,175000,85663640,2320,2320,2320,2320,0
|
|
20241128,174900,85663640,2320,2320,2320,2320,0
|
|
20241128,174800,85663640,2320,2320,2320,2320,0
|
|
20241128,174700,85663640,2320,2320,2320,2320,0
|
|
20241128,174600,85663640,2320,2320,2320,2320,0
|
|
20241128,174500,85663640,2320,2320,2320,2320,0
|
|
20241128,174400,85663640,2320,2320,2320,2320,0
|
|
20241128,174300,85663640,2320,2320,2320,2320,0
|
|
20241128,174200,85663640,2320,2320,2320,2320,0
|
|
20241128,174100,85663640,2320,2320,2320,2320,0
|
|
20241128,174000,85663640,2320,2320,2320,2320,0
|
|
20241128,173900,85663640,2320,2320,2320,2320,0
|
|
20241128,173800,85663640,2320,2320,2320,2320,0
|
|
20241128,173700,85663640,2320,2320,2320,2320,0
|
|
20241128,173600,85663640,2320,2320,2320,2320,0
|
|
20241128,173500,85663640,2320,2320,2320,2320,0
|
|
20241128,173400,85663640,2320,2320,2320,2320,0
|
|
20241128,173300,85663640,2320,2320,2320,2320,0
|
|
20241128,173200,85663640,2320,2320,2320,2320,0
|
|
20241128,173100,85663640,2320,2320,2320,2320,0
|
|
20241128,173000,85663640,2320,2320,2320,2320,0
|
|
20241128,172900,85663640,2320,2320,2320,2320,0
|
|
20241128,172800,85663640,2320,2320,2320,2320,0
|
|
20241128,172700,85663640,2320,2320,2320,2320,0
|
|
20241128,172600,85663640,2320,2320,2320,2320,0
|
|
20241128,172500,85663640,2320,2320,2320,2320,0
|
|
20241128,172400,85663640,2320,2320,2320,2320,0
|
|
20241128,172300,85663640,2320,2320,2320,2320,2190
|
|
20241128,172200,85663640,2320,2320,2320,2320,0
|
|
20241128,172100,85663640,2320,2320,2320,2320,0
|
|
20241128,172000,85663640,2320,2320,2320,2320,0
|
|
20241128,171900,85663640,2320,2320,2320,2320,0
|
|
20241128,171800,85663640,2320,2320,2320,2320,0
|
|
20241128,171700,85663640,2320,2320,2320,2320,0
|
|
20241128,171600,85663640,2320,2320,2320,2320,0
|
|
20241128,171500,85663640,2320,2320,2320,2320,0
|
|
20241128,171400,85663640,2320,2320,2320,2320,0
|
|
20241128,171300,85663640,2320,2320,2320,2320,0
|
|
20241128,171200,85663640,2320,2320,2320,2320,0
|
|
20241128,171100,85663640,2320,2320,2320,2320,0
|
|
20241128,171000,85663640,2320,2320,2320,2320,0
|
|
20241128,170900,85663640,2320,2320,2320,2320,0
|
|
20241128,170800,85663640,2320,2320,2320,2320,0
|
|
20241128,170700,85663640,2320,2320,2320,2320,0
|
|
20241128,170600,85663640,2320,2320,2320,2320,0
|
|
20241128,170500,85663640,2320,2320,2320,2320,0
|
|
20241128,170400,85663640,2320,2320,2320,2320,0
|
|
20241128,170300,85663640,2320,2320,2320,2320,0
|
|
20241128,170200,85663640,2320,2320,2320,2320,0
|
|
20241128,170100,85663640,2320,2320,2320,2320,0
|
|
20241128,170000,85663640,2320,2320,2320,2320,0
|
|
20241128,165900,85663640,2320,2320,2320,2320,0
|
|
20241128,165800,85663640,2320,2320,2320,2320,0
|
|
20241128,165700,85663640,2320,2320,2320,2320,0
|
|
20241128,165600,85663640,2320,2320,2320,2320,0
|
|
20241128,165500,85663640,2320,2320,2320,2320,0
|
|
20241128,165400,85663640,2320,2320,2320,2320,0
|
|
20241128,165300,85663640,2320,2320,2320,2320,2190
|
|
20241128,165200,85663640,2320,2320,2320,2320,0
|
|
20241128,165100,85663640,2320,2320,2320,2320,0
|
|
20241128,165000,85663640,2320,2320,2320,2320,0
|
|
20241128,164900,85663640,2320,2320,2320,2320,0
|
|
20241128,164800,85663640,2320,2320,2320,2320,0
|
|
20241128,164700,85663640,2320,2320,2320,2320,0
|
|
20241128,164600,85663640,2320,2320,2320,2320,0
|
|
20241128,164500,85663640,2320,2320,2320,2320,0
|
|
20241128,164400,85663640,2320,2320,2320,2320,0
|
|
20241128,164300,85663640,2320,2320,2320,2320,0
|
|
20241128,164200,85663640,2320,2320,2320,2320,0
|
|
20241128,164100,85663640,2320,2320,2320,2320,0
|
|
20241128,164000,85663640,2320,2320,2320,2320,0
|
|
20241128,163900,85663640,2320,2320,2320,2320,0
|
|
20241128,163800,85663640,2320,2320,2320,2320,0
|
|
20241128,163700,85663640,2320,2320,2320,2320,0
|
|
20241128,163600,85663640,2320,2320,2320,2320,0
|
|
20241128,163500,85663640,2320,2320,2320,2320,0
|
|
20241128,163400,85663640,2320,2320,2320,2320,0
|
|
20241128,163300,85663640,2320,2320,2320,2320,0
|
|
20241128,163200,85663640,2320,2320,2320,2320,0
|
|
20241128,163100,85663640,2320,2320,2320,2320,0
|
|
20241128,163000,85663640,2320,2320,2320,2320,0
|
|
20241128,162900,85663640,2320,2320,2320,2320,0
|
|
20241128,162800,85663640,2320,2320,2320,2320,0
|
|
20241128,162700,85663640,2320,2320,2320,2320,0
|
|
20241128,162600,85663640,2320,2320,2320,2320,0
|
|
20241128,162500,85663640,2320,2320,2320,2320,0
|
|
20241128,162400,85663640,2320,2320,2320,2320,0
|
|
20241128,162300,85663640,2320,2320,2320,2320,2190
|
|
20241128,162200,85663640,2320,2320,2320,2320,0
|
|
20241128,162100,85663640,2320,2320,2320,2320,0
|
|
20241128,162000,85663640,2320,2320,2320,2320,0
|
|
20241128,161900,85663640,2320,2320,2320,2320,0
|
|
20241128,161800,85663640,2320,2320,2320,2320,0
|
|
20241128,161700,85663640,2320,2320,2320,2320,0
|
|
20241128,161600,85663640,2320,2320,2320,2320,0
|
|
20241128,161500,85663640,2320,2320,2320,2320,0
|
|
20241128,161400,85663640,2320,2320,2320,2320,0
|
|
20241128,161300,85663640,2320,2320,2320,2320,0
|
|
20241128,161200,85663640,2320,2320,2320,2320,0
|
|
20241128,161100,85663640,2320,2320,2320,2320,0
|
|
20241128,161000,85663640,2320,2320,2320,2320,0
|
|
20241128,160900,85663640,2320,2320,2320,2320,0
|
|
20241128,160800,85663640,2320,2320,2320,2320,0
|
|
20241128,160700,85663640,2320,2320,2320,2320,0
|
|
20241128,160600,85663640,2320,2320,2320,2320,0
|
|
20241128,160500,85663640,2320,2320,2320,2320,0
|
|
20241128,160400,85663640,2320,2320,2320,2320,0
|
|
20241128,160300,85663640,2320,2320,2320,2320,0
|
|
20241128,160200,85663640,2320,2320,2320,2320,0
|
|
20241128,160100,85663640,2320,2320,2320,2320,0
|
|
20241128,160000,85663640,2320,2320,2320,2320,0
|
|
20241128,155900,85663640,2320,2320,2320,2320,0
|
|
20241128,155800,85663640,2320,2320,2320,2320,0
|
|
20241128,155700,85663640,2320,2320,2320,2320,0
|
|
20241128,155600,85663640,2320,2320,2320,2320,0
|
|
20241128,155500,85663640,2320,2320,2320,2320,0
|
|
20241128,155400,85663640,2320,2320,2320,2320,0
|
|
20241128,155300,85663640,2320,2320,2320,2320,2190
|
|
20241128,155200,85663640,2320,2320,2320,2320,0
|
|
20241128,155100,85663640,2320,2320,2320,2320,0
|
|
20241128,155000,85663640,2320,2320,2320,2320,0
|
|
20241128,154900,85663640,2320,2320,2320,2320,0
|
|
20241128,154800,85663640,2320,2320,2320,2320,0
|
|
20241128,154700,85663640,2320,2320,2320,2320,0
|
|
20241128,154600,85663640,2320,2320,2320,2320,0
|
|
20241128,154500,85663640,2320,2320,2320,2320,0
|
|
20241128,154400,85663640,2320,2320,2320,2320,0
|
|
20241128,154300,85663640,2320,2320,2320,2320,0
|
|
20241128,154200,85663640,2320,2320,2320,2320,0
|
|
20241128,154100,85663640,2320,2320,2320,2320,0
|
|
20241128,154000,85663640,2320,2320,2320,2320,0
|
|
20241128,153900,85663640,2320,2320,2320,2320,0
|
|
20241128,153800,85663640,2320,2320,2320,2320,0
|
|
20241128,153700,85663640,2320,2320,2320,2320,0
|
|
20241128,153600,85663640,2320,2320,2320,2320,0
|
|
20241128,153500,85663640,2320,2320,2320,2320,0
|
|
20241128,153400,85663640,2320,2320,2320,2320,0
|
|
20241128,153300,85663640,2320,2320,2320,2320,0
|
|
20241128,153200,85663640,2320,2320,2320,2320,0
|
|
20241128,153100,85663640,2320,2320,2320,2320,0
|
|
20241128,153000,85663640,2320,2320,2320,2320,2190
|
|
20241128,152900,80582840,2330,2330,2330,2330,0
|
|
20241128,152800,80582840,2330,2330,2330,2330,0
|
|
20241128,152700,80582840,2330,2330,2330,2330,0
|
|
20241128,152600,80582840,2330,2330,2330,2330,0
|
|
20241128,152500,80582840,2330,2330,2330,2330,0
|
|
20241128,152400,80582840,2330,2330,2330,2330,0
|
|
20241128,152300,80582840,2330,2330,2330,2330,0
|
|
20241128,152200,80582840,2330,2330,2330,2330,0
|
|
20241128,152100,80582840,2330,2330,2330,2330,0
|
|
20241128,152000,80582840,2330,2330,2330,2330,0
|
|
20241128,151900,80582840,2330,2330,2330,2330,110
|
|
20241128,151800,80326540,2330,2330,2330,2330,70
|
|
20241128,151700,80163440,2330,2330,2330,2330,164
|
|
20241128,151600,79781320,2325,2330,2330,2325,13
|
|
20241128,151500,79751085,2325,2325,2325,2325,2
|
|
20241128,151400,79746435,2330,2330,2330,2330,1
|
|
20241128,151300,79744105,2305,2320,2320,2305,6000
|
|
20241128,151200,65897365,2320,2320,2320,2320,0
|
|
20241128,151100,65897365,2320,2330,2330,2320,77
|
|
20241128,151000,65718125,2335,2335,2335,2335,0
|
|
20241128,150900,65718125,2335,2335,2335,2335,0
|
|
20241128,150800,65718125,2335,2335,2335,2335,0
|
|
20241128,150700,65718125,2335,2330,2340,2315,8519
|
|
20241128,150600,45950455,2340,2340,2340,2340,0
|
|
20241128,150500,45950455,2340,2330,2340,2330,146
|
|
20241128,150400,45610265,2340,2340,2340,2340,0
|
|
20241128,150300,45610265,2340,2340,2340,2340,0
|
|
20241128,150200,45610265,2340,2340,2340,2340,0
|
|
20241128,150100,45610265,2340,2340,2340,2340,0
|
|
20241128,150000,45610265,2340,2340,2340,2340,0
|
|
20241128,145900,45610265,2340,2340,2340,2340,1
|
|
20241128,145800,45607925,2335,2335,2335,2335,56
|
|
20241128,145700,45477165,2345,2345,2345,2345,0
|
|
20241128,145600,45477165,2345,2345,2345,2345,0
|
|
20241128,145500,45477165,2345,2345,2345,2345,0
|
|
20241128,145400,45477165,2345,2345,2345,2345,0
|
|
20241128,145300,45477165,2345,2345,2345,2345,0
|
|
20241128,145200,45477165,2345,2345,2345,2345,0
|
|
20241128,145100,45477165,2345,2345,2345,2345,0
|
|
20241128,145000,45477165,2345,2345,2345,2345,0
|
|
20241128,144900,45477165,2345,2345,2345,2345,0
|
|
20241128,144800,45477165,2345,2345,2345,2345,0
|
|
20241128,144700,45477165,2345,2345,2345,2345,0
|
|
20241128,144600,45477165,2345,2345,2345,2345,0
|
|
20241128,144500,45477165,2345,2345,2345,2345,0
|
|
20241128,144400,45477165,2345,2345,2345,2345,0
|
|
20241128,144300,45477165,2345,2345,2345,2345,0
|
|
20241128,144200,45477165,2345,2345,2345,2345,0
|
|
20241128,144100,45477165,2345,2345,2345,2345,0
|
|
20241128,144000,45477165,2345,2345,2345,2345,0
|
|
20241128,143900,45477165,2345,2345,2345,2345,0
|
|
20241128,143800,45477165,2345,2345,2345,2345,0
|
|
20241128,143700,45477165,2345,2345,2345,2345,0
|
|
20241128,143600,45477165,2345,2345,2345,2345,100
|
|
20241128,143500,45242665,2345,2345,2345,2345,0
|
|
20241128,143400,45242665,2345,2345,2345,2345,21
|
|
20241128,143300,45193420,2345,2345,2345,2345,0
|
|
20241128,143200,45193420,2345,2340,2345,2340,27
|
|
20241128,143100,45130110,2330,2330,2330,2330,0
|
|
20241128,143000,45130110,2330,2330,2330,2330,319
|
|
20241128,142900,44386840,2330,2330,2330,2330,0
|
|
20241128,142800,44386840,2330,2330,2330,2330,400
|
|
20241128,142700,43454840,2340,2340,2340,2340,0
|
|
20241128,142600,43454840,2340,2340,2340,2340,0
|
|
20241128,142500,43454840,2340,2340,2340,2340,0
|
|
20241128,142400,43454840,2340,2340,2340,2340,0
|
|
20241128,142300,43454840,2340,2340,2340,2340,0
|
|
20241128,142200,43454840,2340,2340,2340,2340,3
|
|
20241128,142100,43447820,2340,2330,2340,2330,2
|
|
20241128,142000,43443150,2340,2330,2340,2330,2
|
|
20241128,141900,43438480,2340,2340,2340,2340,0
|
|
20241128,141800,43438480,2340,2340,2340,2340,0
|
|
20241128,141700,43438480,2340,2340,2340,2340,0
|
|
20241128,141600,43438480,2340,2340,2340,2340,0
|
|
20241128,141500,43438480,2340,2340,2340,2340,0
|
|
20241128,141400,43438480,2340,2340,2340,2340,1374
|
|
20241128,141300,40223320,2340,2340,2340,2340,0
|
|
20241128,141200,40223320,2340,2340,2340,2340,0
|
|
20241128,141100,40223320,2340,2340,2340,2340,2
|
|
20241128,141000,40218640,2340,2340,2340,2340,1
|
|
20241128,140900,40216300,2340,2340,2340,2340,0
|
|
20241128,140800,40216300,2340,2340,2340,2340,0
|
|
20241128,140700,40216300,2340,2340,2340,2340,0
|
|
20241128,140600,40216300,2340,2330,2340,2330,676
|
|
20241128,140500,38634710,2340,2340,2340,2340,0
|
|
20241128,140400,38634710,2340,2340,2340,2340,0
|
|
20241128,140300,38634710,2340,2340,2340,2340,0
|
|
20241128,140200,38634710,2340,2340,2340,2340,0
|
|
20241128,140100,38634710,2340,2340,2340,2340,0
|
|
20241128,140000,38634710,2340,2340,2340,2340,0
|
|
20241128,135900,38634710,2340,2340,2340,2340,0
|
|
20241128,135800,38634710,2340,2340,2340,2340,0
|
|
20241128,135700,38634710,2340,2340,2340,2340,0
|
|
20241128,135600,38634710,2340,2340,2340,2340,0
|
|
20241128,135500,38634710,2340,2340,2340,2340,0
|
|
20241128,135400,38634710,2340,2340,2340,2340,0
|
|
20241128,135300,38634710,2340,2340,2340,2340,0
|
|
20241128,135200,38634710,2340,2340,2340,2340,0
|
|
20241128,135100,38634710,2340,2340,2340,2340,1
|
|
20241128,135000,38632370,2340,2340,2340,2340,0
|
|
20241128,134900,38632370,2340,2340,2340,2340,1
|
|
20241128,134800,38630030,2330,2330,2330,2330,767
|
|
20241128,134700,36842920,2340,2340,2340,2340,0
|
|
20241128,134600,36842920,2340,2340,2340,2340,0
|
|
20241128,134500,36842920,2340,2340,2340,2340,0
|
|
20241128,134400,36842920,2340,2340,2340,2340,0
|
|
20241128,134300,36842920,2340,2340,2340,2340,0
|
|
20241128,134200,36842920,2340,2340,2340,2340,0
|
|
20241128,134100,36842920,2340,2340,2340,2340,0
|
|
20241128,134000,36842920,2340,2340,2340,2340,0
|
|
20241128,133900,36842920,2340,2340,2340,2340,0
|
|
20241128,133800,36842920,2340,2340,2340,2340,0
|
|
20241128,133700,36842920,2340,2340,2340,2340,0
|
|
20241128,133600,36842920,2340,2340,2340,2340,0
|
|
20241128,133500,36842920,2340,2340,2340,2340,0
|
|
20241128,133400,36842920,2340,2340,2340,2340,0
|
|
20241128,133300,36842920,2340,2340,2340,2340,0
|
|
20241128,133200,36842920,2340,2340,2340,2340,0
|
|
20241128,133100,36842920,2340,2340,2340,2340,0
|
|
20241128,133000,36842920,2340,2340,2340,2340,0
|
|
20241128,132900,36842920,2340,2340,2340,2340,0
|
|
20241128,132800,36842920,2340,2340,2340,2340,0
|
|
20241128,132700,36842920,2340,2340,2340,2340,0
|
|
20241128,132600,36842920,2340,2340,2340,2340,31
|
|
20241128,132500,36770380,2350,2350,2350,2350,0
|
|
20241128,132400,36770380,2350,2350,2350,2350,0
|
|
20241128,132300,36770380,2350,2350,2350,2350,0
|
|
20241128,132200,36770380,2350,2350,2350,2350,0
|
|
20241128,132100,36770380,2350,2350,2350,2350,0
|
|
20241128,132000,36770380,2350,2350,2350,2350,0
|
|
20241128,131900,36770380,2350,2350,2350,2350,1
|
|
20241128,131800,36768030,2340,2340,2340,2340,0
|
|
20241128,131700,36768030,2340,2340,2340,2340,4
|
|
20241128,131600,36758670,2330,2330,2330,2330,0
|
|
20241128,131500,36758670,2330,2330,2330,2330,0
|
|
20241128,131400,36758670,2330,2335,2335,2330,1000
|
|
20241128,131300,34428660,2350,2350,2350,2350,0
|
|
20241128,131200,34428660,2350,2350,2350,2350,0
|
|
20241128,131100,34428660,2350,2350,2350,2350,0
|
|
20241128,131000,34428660,2350,2350,2350,2350,0
|
|
20241128,130900,34428660,2350,2350,2350,2350,0
|
|
20241128,130800,34428660,2350,2350,2350,2350,1
|
|
20241128,130700,34426310,2330,2330,2330,2330,9
|
|
20241128,130600,34405340,2330,2335,2335,2330,220
|
|
20241128,130500,33892735,2350,2350,2350,2350,0
|
|
20241128,130400,33892735,2350,2350,2350,2350,0
|
|
20241128,130300,33892735,2350,2350,2350,2350,0
|
|
20241128,130200,33892735,2350,2350,2350,2350,0
|
|
20241128,130100,33892735,2350,2350,2350,2350,0
|
|
20241128,130000,33892735,2350,2350,2350,2350,0
|
|
20241128,125900,33892735,2350,2350,2350,2350,1
|
|
20241128,125800,33890385,2350,2350,2350,2350,4
|
|
20241128,125700,33880985,2350,2350,2350,2350,0
|
|
20241128,125600,33880985,2350,2350,2350,2350,0
|
|
20241128,125500,33880985,2350,2350,2350,2350,30
|
|
20241128,125400,33810485,2350,2350,2350,2350,0
|
|
20241128,125300,33810485,2350,2350,2350,2350,4
|
|
20241128,125200,33801085,2350,2335,2350,2335,9
|
|
20241128,125100,33780010,2335,2340,2340,2335,169
|
|
20241128,125000,33384965,2350,2350,2350,2350,0
|
|
20241128,124900,33384965,2350,2350,2350,2350,0
|
|
20241128,124800,33384965,2350,2350,2350,2350,0
|
|
20241128,124700,33384965,2350,2350,2350,2350,0
|
|
20241128,124600,33384965,2350,2350,2350,2350,0
|
|
20241128,124500,33384965,2350,2350,2350,2350,0
|
|
20241128,124400,33384965,2350,2350,2350,2350,0
|
|
20241128,124300,33384965,2350,2350,2350,2350,0
|
|
20241128,124200,33384965,2350,2350,2350,2350,0
|
|
20241128,124100,33384965,2350,2350,2350,2350,0
|
|
20241128,124000,33384965,2350,2350,2350,2350,0
|
|
20241128,123900,33384965,2350,2350,2350,2350,0
|
|
20241128,123800,33384965,2350,2350,2350,2350,0
|
|
20241128,123700,33384965,2350,2350,2350,2350,0
|
|
20241128,123600,33384965,2350,2350,2350,2350,0
|
|
20241128,123500,33384965,2350,2350,2350,2350,0
|
|
20241128,123400,33384965,2350,2350,2350,2350,0
|
|
20241128,123300,33384965,2350,2350,2350,2350,0
|
|
20241128,123200,33384965,2350,2350,2350,2350,0
|
|
20241128,123100,33384965,2350,2350,2350,2350,0
|
|
20241128,123000,33384965,2350,2345,2350,2345,133
|
|
20241128,122900,33072750,2345,2345,2345,2345,0
|
|
20241128,122800,33072750,2345,2345,2345,2345,2
|
|
20241128,122700,33068060,2335,2335,2335,2335,0
|
|
20241128,122600,33068060,2335,2335,2335,2335,0
|
|
20241128,122500,33068060,2335,2335,2335,2335,0
|
|
20241128,122400,33068060,2335,2335,2335,2335,0
|
|
20241128,122300,33068060,2335,2335,2335,2335,0
|
|
20241128,122200,33068060,2335,2335,2335,2335,0
|
|
20241128,122100,33068060,2335,2335,2335,2335,0
|
|
20241128,122000,33068060,2335,2335,2335,2335,0
|
|
20241128,121900,33068060,2335,2335,2335,2335,98
|
|
20241128,121800,32839230,2335,2335,2335,2335,0
|
|
20241128,121700,32839230,2335,2335,2335,2335,0
|
|
20241128,121600,32839230,2335,2335,2335,2335,0
|
|
20241128,121500,32839230,2335,2335,2335,2335,0
|
|
20241128,121400,32839230,2335,2335,2335,2335,0
|
|
20241128,121300,32839230,2335,2335,2335,2335,300
|
|
20241128,121200,32138730,2335,2335,2335,2335,0
|
|
20241128,121100,32138730,2335,2335,2335,2335,0
|
|
20241128,121000,32138730,2335,2340,2340,2335,115
|
|
20241128,120900,31869850,2350,2350,2350,2350,0
|
|
20241128,120800,31869850,2350,2350,2350,2350,0
|
|
20241128,120700,31869850,2350,2350,2350,2350,0
|
|
20241128,120600,31869850,2350,2350,2350,2350,0
|
|
20241128,120500,31869850,2350,2350,2350,2350,0
|
|
20241128,120400,31869850,2350,2350,2350,2350,0
|
|
20241128,120300,31869850,2350,2350,2350,2350,0
|
|
20241128,120200,31869850,2350,2350,2350,2350,0
|
|
20241128,120100,31869850,2350,2350,2350,2350,0
|
|
20241128,120000,31869850,2350,2350,2350,2350,0
|
|
20241128,115900,31869850,2350,2350,2350,2350,0
|
|
20241128,115800,31869850,2350,2350,2350,2350,1
|
|
20241128,115700,31867500,2345,2345,2345,2345,0
|
|
20241128,115600,31867500,2345,2345,2345,2345,0
|
|
20241128,115500,31867500,2345,2345,2345,2345,0
|
|
20241128,115400,31867500,2345,2345,2345,2345,0
|
|
20241128,115300,31867500,2345,2345,2345,2345,0
|
|
20241128,115200,31867500,2345,2345,2345,2345,0
|
|
20241128,115100,31867500,2345,2345,2345,2345,1
|
|
20241128,115000,31865155,2350,2350,2350,2350,0
|
|
20241128,114900,31865155,2350,2350,2350,2350,0
|
|
20241128,114800,31865155,2350,2350,2350,2350,0
|
|
20241128,114700,31865155,2350,2350,2350,2350,0
|
|
20241128,114600,31865155,2350,2350,2350,2350,0
|
|
20241128,114500,31865155,2350,2350,2350,2350,0
|
|
20241128,114400,31865155,2350,2350,2350,2350,0
|
|
20241128,114300,31865155,2350,2350,2350,2350,0
|
|
20241128,114200,31865155,2350,2350,2350,2350,0
|
|
20241128,114100,31865155,2350,2350,2350,2350,0
|
|
20241128,114000,31865155,2350,2350,2350,2350,0
|
|
20241128,113900,31865155,2350,2350,2350,2350,0
|
|
20241128,113800,31865155,2350,2350,2350,2350,0
|
|
20241128,113700,31865155,2350,2350,2350,2350,0
|
|
20241128,113600,31865155,2350,2350,2350,2350,0
|
|
20241128,113500,31865155,2350,2350,2350,2350,0
|
|
20241128,113400,31865155,2350,2350,2350,2350,0
|
|
20241128,113300,31865155,2350,2350,2350,2350,0
|
|
20241128,113200,31865155,2350,2350,2350,2350,0
|
|
20241128,113100,31865155,2350,2345,2350,2345,2
|
|
20241128,113000,31860460,2340,2340,2340,2340,0
|
|
20241128,112900,31860460,2340,2340,2340,2340,0
|
|
20241128,112800,31860460,2340,2340,2340,2340,0
|
|
20241128,112700,31860460,2340,2340,2340,2340,16
|
|
20241128,112600,31823020,2350,2350,2350,2350,0
|
|
20241128,112500,31823020,2350,2350,2350,2350,0
|
|
20241128,112400,31823020,2350,2350,2350,2350,0
|
|
20241128,112300,31823020,2350,2350,2350,2350,0
|
|
20241128,112200,31823020,2350,2350,2350,2350,0
|
|
20241128,112100,31823020,2350,2350,2350,2350,0
|
|
20241128,112000,31823020,2350,2350,2350,2350,0
|
|
20241128,111900,31823020,2350,2350,2350,2350,0
|
|
20241128,111800,31823020,2350,2345,2350,2345,25
|
|
20241128,111700,31764275,2350,2350,2350,2350,0
|
|
20241128,111600,31764275,2350,2350,2350,2350,0
|
|
20241128,111500,31764275,2350,2350,2350,2350,0
|
|
20241128,111400,31764275,2350,2350,2350,2350,0
|
|
20241128,111300,31764275,2350,2350,2350,2350,0
|
|
20241128,111200,31764275,2350,2350,2350,2350,1
|
|
20241128,111100,31761925,2345,2345,2345,2345,534
|
|
20241128,111000,30509695,2345,2345,2345,2345,0
|
|
20241128,110900,30509695,2345,2345,2345,2345,0
|
|
20241128,110800,30509695,2345,2345,2345,2345,0
|
|
20241128,110700,30509695,2345,2345,2345,2345,0
|
|
20241128,110600,30509695,2345,2345,2345,2345,0
|
|
20241128,110500,30509695,2345,2345,2345,2345,0
|
|
20241128,110400,30509695,2345,2345,2345,2345,0
|
|
20241128,110300,30509695,2345,2345,2345,2345,921
|
|
20241128,110200,28349950,2350,2345,2350,2345,3
|
|
20241128,110100,28342910,2350,2350,2350,2350,0
|
|
20241128,110000,28342910,2350,2350,2350,2350,0
|
|
20241128,105900,28342910,2350,2350,2350,2350,0
|
|
20241128,105800,28342910,2350,2350,2350,2350,0
|
|
20241128,105700,28342910,2350,2350,2350,2350,0
|
|
20241128,105600,28342910,2350,2350,2350,2350,0
|
|
20241128,105500,28342910,2350,2350,2350,2350,0
|
|
20241128,105400,28342910,2350,2350,2350,2350,1
|
|
20241128,105300,28340560,2330,2330,2330,2330,241
|
|
20241128,105200,27779030,2350,2350,2350,2350,0
|
|
20241128,105100,27779030,2350,2330,2350,2330,305
|
|
20241128,105000,27068360,2330,2330,2330,2330,18
|
|
20241128,104900,27026420,2330,2330,2330,2330,0
|
|
20241128,104800,27026420,2330,2335,2335,2330,540
|
|
20241128,104700,25768175,2350,2350,2350,2350,0
|
|
20241128,104600,25768175,2350,2350,2350,2350,0
|
|
20241128,104500,25768175,2350,2345,2350,2345,80
|
|
20241128,104400,25580225,2350,2350,2350,2350,0
|
|
20241128,104300,25580225,2350,2350,2350,2350,0
|
|
20241128,104200,25580225,2350,2350,2350,2350,0
|
|
20241128,104100,25580225,2350,2335,2350,2330,3616
|
|
20241128,104000,17154880,2345,2345,2345,2345,0
|
|
20241128,103900,17154880,2345,2345,2345,2345,0
|
|
20241128,103800,17154880,2345,2345,2345,2345,0
|
|
20241128,103700,17154880,2345,2345,2345,2345,0
|
|
20241128,103600,17154880,2345,2345,2345,2340,3
|
|
20241128,103500,17147850,2340,2340,2340,2340,0
|
|
20241128,103400,17147850,2340,2345,2350,2340,3544
|
|
20241128,103300,8854825,2350,2350,2350,2350,0
|
|
20241128,103200,8854825,2350,2350,2350,2350,0
|
|
20241128,103100,8854825,2350,2350,2350,2350,0
|
|
20241128,103000,8854825,2350,2350,2350,2350,0
|
|
20241128,102900,8854825,2350,2350,2350,2350,0
|
|
20241128,102800,8854825,2350,2350,2350,2350,0
|
|
20241128,102700,8854825,2350,2350,2350,2350,1
|
|
20241128,102600,8852475,2345,2345,2345,2345,1
|
|
20241128,102500,8850130,2350,2350,2350,2350,0
|
|
20241128,102400,8850130,2350,2350,2350,2350,0
|
|
20241128,102300,8850130,2350,2345,2350,2345,6
|
|
20241128,102200,8836055,2345,2345,2345,2345,3
|
|
20241128,102100,8829020,2345,2345,2345,2345,1
|
|
20241128,102000,8826675,2345,2345,2345,2345,0
|
|
20241128,101900,8826675,2345,2345,2345,2345,30
|
|
20241128,101800,8756325,2345,2345,2345,2345,2
|
|
20241128,101700,8751635,2340,2340,2340,2340,0
|
|
20241128,101600,8751635,2340,2340,2340,2340,0
|
|
20241128,101500,8751635,2340,2340,2340,2340,0
|
|
20241128,101400,8751635,2340,2340,2340,2340,0
|
|
20241128,101300,8751635,2340,2340,2340,2340,0
|
|
20241128,101200,8751635,2340,2340,2340,2340,150
|
|
20241128,101100,8400635,2345,2345,2345,2345,0
|
|
20241128,101000,8400635,2345,2345,2345,2345,0
|
|
20241128,100900,8400635,2345,2345,2345,2345,2
|
|
20241128,100800,8395945,2345,2345,2345,2345,0
|
|
20241128,100700,8395945,2345,2345,2345,2345,1
|
|
20241128,100600,8393600,2350,2350,2350,2350,0
|
|
20241128,100500,8393600,2350,2350,2350,2350,0
|
|
20241128,100400,8393600,2350,2350,2350,2350,0
|
|
20241128,100300,8393600,2350,2350,2350,2350,0
|
|
20241128,100200,8393600,2350,2350,2350,2350,0
|
|
20241128,100100,8393600,2350,2350,2350,2350,0
|
|
20241128,100000,8393600,2350,2350,2350,2350,0
|
|
20241128,095900,8393600,2350,2345,2350,2345,401
|
|
20241128,095800,7453250,2350,2350,2350,2350,0
|
|
20241128,095700,7453250,2350,2350,2350,2350,0
|
|
20241128,095600,7453250,2350,2350,2350,2350,0
|
|
20241128,095500,7453250,2350,2350,2350,2350,0
|
|
20241128,095400,7453250,2350,2350,2350,2350,0
|
|
20241128,095300,7453250,2350,2350,2350,2350,0
|
|
20241128,095200,7453250,2350,2350,2350,2350,0
|
|
20241128,095100,7453250,2350,2350,2350,2350,0
|
|
20241128,095000,7453250,2350,2350,2350,2350,0
|
|
20241128,094900,7453250,2350,2350,2350,2350,0
|
|
20241128,094800,7453250,2350,2350,2350,2350,10
|
|
20241128,094700,7429750,2350,2350,2350,2350,0
|
|
20241128,094600,7429750,2350,2350,2350,2350,0
|
|
20241128,094500,7429750,2350,2350,2350,2350,0
|
|
20241128,094400,7429750,2350,2350,2350,2350,0
|
|
20241128,094300,7429750,2350,2350,2350,2350,0
|
|
20241128,094200,7429750,2350,2350,2350,2350,0
|
|
20241128,094100,7429750,2350,2355,2355,2345,25
|
|
20241128,094000,7371040,2355,2355,2355,2355,0
|
|
20241128,093900,7371040,2355,2350,2355,2350,4
|
|
20241128,093800,7361635,2350,2350,2350,2350,0
|
|
20241128,093700,7361635,2350,2350,2350,2350,5
|
|
20241128,093600,7349885,2355,2355,2355,2355,0
|
|
20241128,093500,7349885,2355,2355,2355,2355,0
|
|
20241128,093400,7349885,2355,2355,2355,2355,0
|
|
20241128,093300,7349885,2355,2355,2355,2355,0
|
|
20241128,093200,7349885,2355,2355,2355,2355,0
|
|
20241128,093100,7349885,2355,2355,2355,2355,0
|
|
20241128,093000,7349885,2355,2355,2355,2355,0
|
|
20241128,092900,7349885,2355,2355,2355,2355,0
|
|
20241128,092800,7349885,2355,2355,2355,2355,0
|
|
20241128,092700,7349885,2355,2355,2355,2355,0
|
|
20241128,092600,7349885,2355,2355,2355,2355,0
|
|
20241128,092500,7349885,2355,2355,2355,2355,0
|
|
20241128,092400,7349885,2355,2355,2355,2355,0
|
|
20241128,092300,7349885,2355,2355,2355,2355,0
|
|
20241128,092200,7349885,2355,2350,2355,2350,2
|
|
20241128,092100,7345180,2355,2345,2355,2345,4
|
|
20241128,092000,7335775,2345,2345,2345,2345,23
|
|
20241128,091900,7281840,2365,2365,2365,2365,0
|
|
20241128,091800,7281840,2365,2345,2365,2345,166
|
|
20241128,091700,6892530,2345,2345,2345,2345,0
|
|
20241128,091600,6892530,2345,2345,2345,2345,133
|
|
20241128,091500,6580645,2365,2365,2365,2365,0
|
|
20241128,091400,6580645,2365,2365,2365,2365,0
|
|
20241128,091300,6580645,2365,2365,2365,2365,1
|
|
20241128,091200,6578280,2355,2355,2365,2355,21
|
|
20241128,091100,6528805,2355,2355,2355,2350,5
|
|
20241128,091000,6517040,2355,2355,2355,2355,1
|
|
20241128,090900,6514685,2350,2350,2350,2350,0
|
|
20241128,090800,6514685,2350,2350,2350,2350,114
|
|
20241128,090700,6246785,2350,2350,2350,2350,0
|
|
20241128,090600,6246785,2350,2350,2350,2350,0
|
|
20241128,090500,6246785,2350,2355,2355,2345,63
|
|
20241128,090400,6098925,2355,2330,2355,2330,1672
|
|
20241128,090300,2201720,2330,2330,2330,2330,307
|
|
20241128,090200,1486410,2330,2330,2330,2330,215
|
|
20241128,090100,985460,2315,2320,2320,2315,237
|
|
20241128,090000,435710,2330,2330,2330,2330,140
|