626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192300,61918805,2300,2300,2300,2300,865
|
|
20241129,192200,61918805,2300,2300,2300,2300,0
|
|
20241129,192100,61918805,2300,2300,2300,2300,0
|
|
20241129,192000,61918805,2300,2300,2300,2300,0
|
|
20241129,191900,61918805,2300,2300,2300,2300,0
|
|
20241129,191800,61918805,2300,2300,2300,2300,0
|
|
20241129,191700,61918805,2300,2300,2300,2300,0
|
|
20241129,191600,61918805,2300,2300,2300,2300,0
|
|
20241129,191500,61918805,2300,2300,2300,2300,0
|
|
20241129,191400,61918805,2300,2300,2300,2300,0
|
|
20241129,191300,61918805,2300,2300,2300,2300,0
|
|
20241129,191200,61918805,2300,2300,2300,2300,0
|
|
20241129,191100,61918805,2300,2300,2300,2300,0
|
|
20241129,191000,61918805,2300,2300,2300,2300,0
|
|
20241129,190900,61918805,2300,2300,2300,2300,0
|
|
20241129,190800,61918805,2300,2300,2300,2300,0
|
|
20241129,190700,61918805,2300,2300,2300,2300,0
|
|
20241129,190600,61918805,2300,2300,2300,2300,0
|
|
20241129,190500,61918805,2300,2300,2300,2300,0
|
|
20241129,190400,61918805,2300,2300,2300,2300,0
|
|
20241129,190300,61918805,2300,2300,2300,2300,0
|
|
20241129,190200,61918805,2300,2300,2300,2300,0
|
|
20241129,190100,61918805,2300,2300,2300,2300,0
|
|
20241129,190000,61918805,2300,2300,2300,2300,0
|
|
20241129,185900,61918805,2300,2300,2300,2300,0
|
|
20241129,185800,61918805,2300,2300,2300,2300,0
|
|
20241129,185700,61918805,2300,2300,2300,2300,0
|
|
20241129,185600,61918805,2300,2300,2300,2300,0
|
|
20241129,185500,61918805,2300,2300,2300,2300,0
|
|
20241129,185400,61918805,2300,2300,2300,2300,0
|
|
20241129,185300,61918805,2300,2300,2300,2300,865
|
|
20241129,185200,61918805,2300,2300,2300,2300,0
|
|
20241129,185100,61918805,2300,2300,2300,2300,0
|
|
20241129,185000,61918805,2300,2300,2300,2300,0
|
|
20241129,184900,61918805,2300,2300,2300,2300,0
|
|
20241129,184800,61918805,2300,2300,2300,2300,0
|
|
20241129,184700,61918805,2300,2300,2300,2300,0
|
|
20241129,184600,61918805,2300,2300,2300,2300,0
|
|
20241129,184500,61918805,2300,2300,2300,2300,0
|
|
20241129,184400,61918805,2300,2300,2300,2300,0
|
|
20241129,184300,61918805,2300,2300,2300,2300,0
|
|
20241129,184200,61918805,2300,2300,2300,2300,0
|
|
20241129,184100,61918805,2300,2300,2300,2300,0
|
|
20241129,184000,61918805,2300,2300,2300,2300,0
|
|
20241129,183900,61918805,2300,2300,2300,2300,0
|
|
20241129,183800,61918805,2300,2300,2300,2300,0
|
|
20241129,183700,61918805,2300,2300,2300,2300,0
|
|
20241129,183600,61918805,2300,2300,2300,2300,0
|
|
20241129,183500,61918805,2300,2300,2300,2300,0
|
|
20241129,183400,61918805,2300,2300,2300,2300,0
|
|
20241129,183300,61918805,2300,2300,2300,2300,0
|
|
20241129,183200,61918805,2300,2300,2300,2300,0
|
|
20241129,183100,61918805,2300,2300,2300,2300,0
|
|
20241129,183000,61918805,2300,2300,2300,2300,0
|
|
20241129,182900,61918805,2300,2300,2300,2300,0
|
|
20241129,182800,61918805,2300,2300,2300,2300,0
|
|
20241129,182700,61918805,2300,2300,2300,2300,0
|
|
20241129,182600,61918805,2300,2300,2300,2300,0
|
|
20241129,182500,61918805,2300,2300,2300,2300,0
|
|
20241129,182400,61918805,2300,2300,2300,2300,0
|
|
20241129,182300,61918805,2300,2300,2300,2300,865
|
|
20241129,182200,61918805,2300,2300,2300,2300,0
|
|
20241129,182100,61918805,2300,2300,2300,2300,0
|
|
20241129,182000,61918805,2300,2300,2300,2300,0
|
|
20241129,181900,61918805,2300,2300,2300,2300,0
|
|
20241129,181800,61918805,2300,2300,2300,2300,0
|
|
20241129,181700,61918805,2300,2300,2300,2300,0
|
|
20241129,181600,61918805,2300,2300,2300,2300,0
|
|
20241129,181500,61918805,2300,2300,2300,2300,0
|
|
20241129,181400,61918805,2300,2300,2300,2300,0
|
|
20241129,181300,61918805,2300,2300,2300,2300,0
|
|
20241129,181200,61918805,2300,2300,2300,2300,0
|
|
20241129,181100,61918805,2300,2300,2300,2300,0
|
|
20241129,181000,61918805,2300,2300,2300,2300,0
|
|
20241129,180900,61918805,2300,2300,2300,2300,0
|
|
20241129,180800,61918805,2300,2300,2300,2300,0
|
|
20241129,180700,61918805,2300,2300,2300,2300,0
|
|
20241129,180600,61918805,2300,2300,2300,2300,0
|
|
20241129,180500,61918805,2300,2300,2300,2300,0
|
|
20241129,180400,61918805,2300,2300,2300,2300,0
|
|
20241129,180300,61918805,2300,2300,2300,2300,0
|
|
20241129,180200,61918805,2300,2300,2300,2300,0
|
|
20241129,180100,61918805,2300,2300,2300,2300,0
|
|
20241129,180000,61918805,2300,2300,2300,2300,0
|
|
20241129,175900,61918805,2300,2300,2300,2300,0
|
|
20241129,175800,61918805,2300,2300,2300,2300,0
|
|
20241129,175700,61918805,2300,2300,2300,2300,0
|
|
20241129,175600,61918805,2300,2300,2300,2300,0
|
|
20241129,175500,61918805,2300,2300,2300,2300,0
|
|
20241129,175400,61918805,2300,2300,2300,2300,0
|
|
20241129,175300,61918805,2300,2300,2300,2300,865
|
|
20241129,175200,61918805,2300,2300,2300,2300,0
|
|
20241129,175100,61918805,2300,2300,2300,2300,0
|
|
20241129,175000,61918805,2300,2300,2300,2300,0
|
|
20241129,174900,61918805,2300,2300,2300,2300,0
|
|
20241129,174800,61918805,2300,2300,2300,2300,0
|
|
20241129,174700,61918805,2300,2300,2300,2300,0
|
|
20241129,174600,61918805,2300,2300,2300,2300,0
|
|
20241129,174500,61918805,2300,2300,2300,2300,0
|
|
20241129,174400,61918805,2300,2300,2300,2300,0
|
|
20241129,174300,61918805,2300,2300,2300,2300,0
|
|
20241129,174200,61918805,2300,2300,2300,2300,0
|
|
20241129,174100,61918805,2300,2300,2300,2300,0
|
|
20241129,174000,61918805,2300,2300,2300,2300,0
|
|
20241129,173900,61918805,2300,2300,2300,2300,0
|
|
20241129,173800,61918805,2300,2300,2300,2300,0
|
|
20241129,173700,61918805,2300,2300,2300,2300,0
|
|
20241129,173600,61918805,2300,2300,2300,2300,0
|
|
20241129,173500,61918805,2300,2300,2300,2300,0
|
|
20241129,173400,61918805,2300,2300,2300,2300,0
|
|
20241129,173300,61918805,2300,2300,2300,2300,0
|
|
20241129,173200,61918805,2300,2300,2300,2300,0
|
|
20241129,173100,61918805,2300,2300,2300,2300,0
|
|
20241129,173000,61918805,2300,2300,2300,2300,0
|
|
20241129,172900,61918805,2300,2300,2300,2300,0
|
|
20241129,172800,61918805,2300,2300,2300,2300,0
|
|
20241129,172700,61918805,2300,2300,2300,2300,0
|
|
20241129,172600,61918805,2300,2300,2300,2300,0
|
|
20241129,172500,61918805,2300,2300,2300,2300,0
|
|
20241129,172400,61918805,2300,2300,2300,2300,0
|
|
20241129,172300,61918805,2300,2300,2300,2300,865
|
|
20241129,172200,61918805,2300,2300,2300,2300,0
|
|
20241129,172100,61918805,2300,2300,2300,2300,0
|
|
20241129,172000,61918805,2300,2300,2300,2300,0
|
|
20241129,171900,61918805,2300,2300,2300,2300,0
|
|
20241129,171800,61918805,2300,2300,2300,2300,0
|
|
20241129,171700,61918805,2300,2300,2300,2300,0
|
|
20241129,171600,61918805,2300,2300,2300,2300,0
|
|
20241129,171500,61918805,2300,2300,2300,2300,0
|
|
20241129,171400,61918805,2300,2300,2300,2300,0
|
|
20241129,171300,61918805,2300,2300,2300,2300,0
|
|
20241129,171200,61918805,2300,2300,2300,2300,0
|
|
20241129,171100,61918805,2300,2300,2300,2300,0
|
|
20241129,171000,61918805,2300,2300,2300,2300,0
|
|
20241129,170900,61918805,2300,2300,2300,2300,0
|
|
20241129,170800,61918805,2300,2300,2300,2300,0
|
|
20241129,170700,61918805,2300,2300,2300,2300,0
|
|
20241129,170600,61918805,2300,2300,2300,2300,0
|
|
20241129,170500,61918805,2300,2300,2300,2300,0
|
|
20241129,170400,61918805,2300,2300,2300,2300,0
|
|
20241129,170300,61918805,2300,2300,2300,2300,0
|
|
20241129,170200,61918805,2300,2300,2300,2300,0
|
|
20241129,170100,61918805,2300,2300,2300,2300,0
|
|
20241129,170000,61918805,2300,2300,2300,2300,0
|
|
20241129,165900,61918805,2300,2300,2300,2300,0
|
|
20241129,165800,61918805,2300,2300,2300,2300,0
|
|
20241129,165700,61918805,2300,2300,2300,2300,0
|
|
20241129,165600,61918805,2300,2300,2300,2300,0
|
|
20241129,165500,61918805,2300,2300,2300,2300,0
|
|
20241129,165400,61918805,2300,2300,2300,2300,0
|
|
20241129,165300,61918805,2300,2300,2300,2300,865
|
|
20241129,165200,61918805,2300,2300,2300,2300,0
|
|
20241129,165100,61918805,2300,2300,2300,2300,0
|
|
20241129,165000,61918805,2300,2300,2300,2300,0
|
|
20241129,164900,61918805,2300,2300,2300,2300,0
|
|
20241129,164800,61918805,2300,2300,2300,2300,0
|
|
20241129,164700,61918805,2300,2300,2300,2300,0
|
|
20241129,164600,61918805,2300,2300,2300,2300,0
|
|
20241129,164500,61918805,2300,2300,2300,2300,0
|
|
20241129,164400,61918805,2300,2300,2300,2300,0
|
|
20241129,164300,61918805,2300,2300,2300,2300,0
|
|
20241129,164200,61918805,2300,2300,2300,2300,0
|
|
20241129,164100,61918805,2300,2300,2300,2300,0
|
|
20241129,164000,61918805,2300,2300,2300,2300,0
|
|
20241129,163900,61918805,2300,2300,2300,2300,0
|
|
20241129,163800,61918805,2300,2300,2300,2300,0
|
|
20241129,163700,61918805,2300,2300,2300,2300,0
|
|
20241129,163600,61918805,2300,2300,2300,2300,0
|
|
20241129,163500,61918805,2300,2300,2300,2300,0
|
|
20241129,163400,61918805,2300,2300,2300,2300,0
|
|
20241129,163300,61918805,2300,2300,2300,2300,0
|
|
20241129,163200,61918805,2300,2300,2300,2300,0
|
|
20241129,163100,61918805,2300,2300,2300,2300,0
|
|
20241129,163000,61918805,2300,2300,2300,2300,0
|
|
20241129,162900,61918805,2300,2300,2300,2300,0
|
|
20241129,162800,61918805,2300,2300,2300,2300,0
|
|
20241129,162700,61918805,2300,2300,2300,2300,0
|
|
20241129,162600,61918805,2300,2300,2300,2300,0
|
|
20241129,162500,61918805,2300,2300,2300,2300,0
|
|
20241129,162400,61918805,2300,2300,2300,2300,0
|
|
20241129,162300,61918805,2300,2300,2300,2300,865
|
|
20241129,162200,61918805,2300,2300,2300,2300,0
|
|
20241129,162100,61918805,2300,2300,2300,2300,0
|
|
20241129,162000,61918805,2300,2300,2300,2300,0
|
|
20241129,161900,61918805,2300,2300,2300,2300,0
|
|
20241129,161800,61918805,2300,2300,2300,2300,0
|
|
20241129,161700,61918805,2300,2300,2300,2300,0
|
|
20241129,161600,61918805,2300,2300,2300,2300,0
|
|
20241129,161500,61918805,2300,2300,2300,2300,0
|
|
20241129,161400,61918805,2300,2300,2300,2300,0
|
|
20241129,161300,61918805,2300,2300,2300,2300,0
|
|
20241129,161200,61918805,2300,2300,2300,2300,0
|
|
20241129,161100,61918805,2300,2300,2300,2300,0
|
|
20241129,161000,61918805,2300,2300,2300,2300,0
|
|
20241129,160900,61918805,2300,2300,2300,2300,0
|
|
20241129,160800,61918805,2300,2300,2300,2300,0
|
|
20241129,160700,61918805,2300,2300,2300,2300,0
|
|
20241129,160600,61918805,2300,2300,2300,2300,0
|
|
20241129,160500,61918805,2300,2300,2300,2300,0
|
|
20241129,160400,61918805,2300,2300,2300,2300,0
|
|
20241129,160300,61918805,2300,2300,2300,2300,0
|
|
20241129,160200,61918805,2300,2300,2300,2300,0
|
|
20241129,160100,61918805,2300,2300,2300,2300,0
|
|
20241129,160000,61918805,2300,2300,2300,2300,0
|
|
20241129,155900,61918805,2300,2300,2300,2300,0
|
|
20241129,155800,61918805,2300,2300,2300,2300,0
|
|
20241129,155700,61918805,2300,2300,2300,2300,0
|
|
20241129,155600,61918805,2300,2300,2300,2300,0
|
|
20241129,155500,61918805,2300,2300,2300,2300,0
|
|
20241129,155400,61918805,2300,2300,2300,2300,0
|
|
20241129,155300,61918805,2300,2300,2300,2300,865
|
|
20241129,155200,61918805,2300,2300,2300,2300,0
|
|
20241129,155100,61918805,2300,2300,2300,2300,0
|
|
20241129,155000,61918805,2300,2300,2300,2300,0
|
|
20241129,154900,61918805,2300,2300,2300,2300,0
|
|
20241129,154800,61918805,2300,2300,2300,2300,0
|
|
20241129,154700,61918805,2300,2300,2300,2300,0
|
|
20241129,154600,61918805,2300,2300,2300,2300,0
|
|
20241129,154500,61918805,2300,2300,2300,2300,0
|
|
20241129,154400,61918805,2300,2300,2300,2300,0
|
|
20241129,154300,61918805,2300,2300,2300,2300,0
|
|
20241129,154200,61918805,2300,2300,2300,2300,0
|
|
20241129,154100,61918805,2300,2300,2300,2300,0
|
|
20241129,154000,61918805,2300,2300,2300,2300,0
|
|
20241129,153900,61918805,2300,2300,2300,2300,0
|
|
20241129,153800,61918805,2300,2300,2300,2300,0
|
|
20241129,153700,61918805,2300,2300,2300,2300,0
|
|
20241129,153600,61918805,2300,2300,2300,2300,0
|
|
20241129,153500,61918805,2300,2300,2300,2300,0
|
|
20241129,153400,61918805,2300,2300,2300,2300,0
|
|
20241129,153300,61918805,2300,2300,2300,2300,0
|
|
20241129,153200,61918805,2300,2300,2300,2300,0
|
|
20241129,153100,61918805,2300,2300,2300,2300,0
|
|
20241129,153000,61918805,2300,2300,2300,2300,865
|
|
20241129,152900,59929305,2290,2290,2290,2290,0
|
|
20241129,152800,59929305,2290,2290,2290,2290,0
|
|
20241129,152700,59929305,2290,2290,2290,2290,0
|
|
20241129,152600,59929305,2290,2290,2290,2290,0
|
|
20241129,152500,59929305,2290,2290,2290,2290,0
|
|
20241129,152400,59929305,2290,2290,2290,2290,0
|
|
20241129,152300,59929305,2290,2290,2290,2290,0
|
|
20241129,152200,59929305,2290,2290,2290,2290,0
|
|
20241129,152100,59929305,2290,2290,2290,2290,0
|
|
20241129,152000,59929305,2290,2290,2290,2290,0
|
|
20241129,151900,59929305,2290,2290,2290,2290,0
|
|
20241129,151800,59929305,2290,2290,2290,2290,0
|
|
20241129,151700,59929305,2290,2290,2290,2290,0
|
|
20241129,151600,59929305,2290,2290,2290,2290,0
|
|
20241129,151500,59929305,2290,2290,2290,2290,0
|
|
20241129,151400,59929305,2290,2290,2290,2290,1
|
|
20241129,151300,59927015,2285,2280,2285,2265,811
|
|
20241129,151200,58084980,2290,2290,2290,2290,0
|
|
20241129,151100,58084980,2290,2290,2290,2290,0
|
|
20241129,151000,58084980,2290,2290,2290,2290,0
|
|
20241129,150900,58084980,2290,2290,2290,2290,0
|
|
20241129,150800,58084980,2290,2290,2290,2290,0
|
|
20241129,150700,58084980,2290,2290,2290,2290,0
|
|
20241129,150600,58084980,2290,2290,2290,2290,0
|
|
20241129,150500,58084980,2290,2290,2290,2290,0
|
|
20241129,150400,58084980,2290,2290,2290,2290,0
|
|
20241129,150300,58084980,2290,2290,2290,2290,0
|
|
20241129,150200,58084980,2290,2290,2290,2290,11
|
|
20241129,150100,58059790,2290,2290,2290,2290,10
|
|
20241129,150000,58036890,2290,2290,2290,2290,0
|
|
20241129,145900,58036890,2290,2290,2290,2290,0
|
|
20241129,145800,58036890,2290,2290,2290,2290,1
|
|
20241129,145700,58034600,2280,2280,2280,2280,0
|
|
20241129,145600,58034600,2280,2280,2280,2280,0
|
|
20241129,145500,58034600,2280,2280,2280,2280,11
|
|
20241129,145400,58009520,2280,2280,2280,2280,0
|
|
20241129,145300,58009520,2280,2280,2280,2280,0
|
|
20241129,145200,58009520,2280,2280,2280,2280,0
|
|
20241129,145100,58009520,2280,2280,2280,2280,25
|
|
20241129,145000,57952520,2290,2290,2290,2290,0
|
|
20241129,144900,57952520,2290,2290,2290,2290,0
|
|
20241129,144800,57952520,2290,2280,2290,2280,48
|
|
20241129,144700,57843030,2280,2280,2280,2280,0
|
|
20241129,144600,57843030,2280,2280,2280,2280,0
|
|
20241129,144500,57843030,2280,2280,2280,2280,643
|
|
20241129,144400,56376990,2280,2280,2280,2280,0
|
|
20241129,144300,56376990,2280,2280,2280,2280,0
|
|
20241129,144200,56376990,2280,2280,2280,2280,0
|
|
20241129,144100,56376990,2280,2280,2280,2280,0
|
|
20241129,144000,56376990,2280,2280,2280,2280,10
|
|
20241129,143900,56354190,2280,2280,2280,2280,0
|
|
20241129,143800,56354190,2280,2280,2280,2280,0
|
|
20241129,143700,56354190,2280,2280,2280,2280,0
|
|
20241129,143600,56354190,2280,2280,2280,2280,100
|
|
20241129,143500,56126190,2275,2275,2275,2275,0
|
|
20241129,143400,56126190,2275,2275,2275,2275,26
|
|
20241129,143300,56067040,2275,2275,2275,2275,0
|
|
20241129,143200,56067040,2275,2275,2275,2275,0
|
|
20241129,143100,56067040,2275,2275,2275,2275,0
|
|
20241129,143000,56067040,2275,2275,2275,2275,0
|
|
20241129,142900,56067040,2275,2275,2275,2275,0
|
|
20241129,142800,56067040,2275,2275,2275,2275,0
|
|
20241129,142700,56067040,2275,2275,2275,2275,0
|
|
20241129,142600,56067040,2275,2275,2275,2275,0
|
|
20241129,142500,56067040,2275,2275,2275,2275,0
|
|
20241129,142400,56067040,2275,2275,2275,2275,0
|
|
20241129,142300,56067040,2275,2275,2275,2275,0
|
|
20241129,142200,56067040,2275,2275,2275,2275,0
|
|
20241129,142100,56067040,2275,2275,2275,2275,7
|
|
20241129,142000,56051115,2280,2280,2280,2280,0
|
|
20241129,141900,56051115,2280,2280,2280,2280,0
|
|
20241129,141800,56051115,2280,2280,2280,2280,0
|
|
20241129,141700,56051115,2280,2280,2280,2280,18
|
|
20241129,141600,56010075,2285,2285,2285,2285,0
|
|
20241129,141500,56010075,2285,2285,2285,2285,0
|
|
20241129,141400,56010075,2285,2285,2285,2285,0
|
|
20241129,141300,56010075,2285,2285,2285,2285,0
|
|
20241129,141200,56010075,2285,2285,2285,2285,0
|
|
20241129,141100,56010075,2285,2285,2285,2285,76
|
|
20241129,141000,55836415,2285,2285,2285,2285,0
|
|
20241129,140900,55836415,2285,2285,2285,2285,0
|
|
20241129,140800,55836415,2285,2285,2285,2285,0
|
|
20241129,140700,55836415,2285,2285,2285,2285,0
|
|
20241129,140600,55836415,2285,2285,2285,2285,0
|
|
20241129,140500,55836415,2285,2285,2285,2285,0
|
|
20241129,140400,55836415,2285,2285,2285,2285,0
|
|
20241129,140300,55836415,2285,2285,2285,2285,75
|
|
20241129,140200,55665040,2285,2285,2285,2285,0
|
|
20241129,140100,55665040,2285,2285,2285,2285,0
|
|
20241129,140000,55665040,2285,2285,2285,2285,0
|
|
20241129,135900,55665040,2285,2285,2285,2285,0
|
|
20241129,135800,55665040,2285,2285,2285,2285,0
|
|
20241129,135700,55665040,2285,2285,2285,2285,0
|
|
20241129,135600,55665040,2285,2285,2285,2285,3
|
|
20241129,135500,55658185,2285,2285,2285,2285,0
|
|
20241129,135400,55658185,2285,2285,2285,2285,0
|
|
20241129,135300,55658185,2285,2285,2285,2285,8
|
|
20241129,135200,55639905,2290,2290,2290,2290,0
|
|
20241129,135100,55639905,2290,2290,2290,2290,0
|
|
20241129,135000,55639905,2290,2290,2290,2290,82
|
|
20241129,134900,55452125,2290,2290,2290,2290,0
|
|
20241129,134800,55452125,2290,2290,2290,2290,0
|
|
20241129,134700,55452125,2290,2290,2290,2290,0
|
|
20241129,134600,55452125,2290,2290,2290,2290,0
|
|
20241129,134500,55452125,2290,2290,2290,2290,0
|
|
20241129,134400,55452125,2290,2290,2290,2290,0
|
|
20241129,134300,55452125,2290,2290,2290,2290,0
|
|
20241129,134200,55452125,2290,2290,2290,2290,0
|
|
20241129,134100,55452125,2290,2290,2290,2290,0
|
|
20241129,134000,55452125,2290,2290,2290,2290,0
|
|
20241129,133900,55452125,2290,2290,2290,2290,0
|
|
20241129,133800,55452125,2290,2290,2290,2290,0
|
|
20241129,133700,55452125,2290,2290,2290,2290,0
|
|
20241129,133600,55452125,2290,2290,2290,2290,0
|
|
20241129,133500,55452125,2290,2290,2290,2290,0
|
|
20241129,133400,55452125,2290,2290,2290,2290,0
|
|
20241129,133300,55452125,2290,2290,2290,2290,0
|
|
20241129,133200,55452125,2290,2290,2290,2290,0
|
|
20241129,133100,55452125,2290,2290,2290,2290,0
|
|
20241129,133000,55452125,2290,2290,2290,2290,87
|
|
20241129,132900,55252895,2290,2290,2290,2290,0
|
|
20241129,132800,55252895,2290,2290,2290,2290,0
|
|
20241129,132700,55252895,2290,2290,2290,2290,0
|
|
20241129,132600,55252895,2290,2290,2290,2290,0
|
|
20241129,132500,55252895,2290,2290,2290,2290,0
|
|
20241129,132400,55252895,2290,2290,2290,2290,0
|
|
20241129,132300,55252895,2290,2290,2290,2290,0
|
|
20241129,132200,55252895,2290,2290,2290,2290,0
|
|
20241129,132100,55252895,2290,2290,2290,2290,50
|
|
20241129,132000,55138395,2290,2290,2290,2290,200
|
|
20241129,131900,54680395,2290,2290,2290,2290,0
|
|
20241129,131800,54680395,2290,2290,2290,2290,0
|
|
20241129,131700,54680395,2290,2290,2290,2290,0
|
|
20241129,131600,54680395,2290,2290,2290,2290,0
|
|
20241129,131500,54680395,2290,2290,2290,2290,0
|
|
20241129,131400,54680395,2290,2290,2290,2290,2
|
|
20241129,131300,54675815,2290,2290,2290,2290,0
|
|
20241129,131200,54675815,2290,2290,2290,2290,0
|
|
20241129,131100,54675815,2290,2290,2290,2290,0
|
|
20241129,131000,54675815,2290,2290,2290,2290,0
|
|
20241129,130900,54675815,2290,2290,2290,2290,0
|
|
20241129,130800,54675815,2290,2290,2290,2290,0
|
|
20241129,130700,54675815,2290,2290,2290,2290,0
|
|
20241129,130600,54675815,2290,2290,2290,2290,0
|
|
20241129,130500,54675815,2290,2290,2290,2290,0
|
|
20241129,130400,54675815,2290,2290,2290,2290,0
|
|
20241129,130300,54675815,2290,2290,2290,2290,0
|
|
20241129,130200,54675815,2290,2290,2290,2290,0
|
|
20241129,130100,54675815,2290,2270,2295,2255,4008
|
|
20241129,130000,45594550,2280,2280,2280,2280,1
|
|
20241129,125900,45592270,2280,2270,2280,2265,289
|
|
20241129,125800,44937620,2270,2270,2270,2270,120
|
|
20241129,125700,44665220,2270,2270,2270,2270,0
|
|
20241129,125600,44665220,2270,2270,2270,2270,0
|
|
20241129,125500,44665220,2270,2270,2270,2270,0
|
|
20241129,125400,44665220,2270,2270,2270,2270,0
|
|
20241129,125300,44665220,2270,2270,2270,2270,1
|
|
20241129,125200,44662950,2280,2280,2280,2280,4
|
|
20241129,125100,44653830,2280,2280,2280,2280,0
|
|
20241129,125000,44653830,2280,2280,2280,2280,0
|
|
20241129,124900,44653830,2280,2280,2280,2280,0
|
|
20241129,124800,44653830,2280,2280,2280,2280,0
|
|
20241129,124700,44653830,2280,2280,2280,2280,0
|
|
20241129,124600,44653830,2280,2280,2280,2280,0
|
|
20241129,124500,44653830,2280,2280,2280,2280,0
|
|
20241129,124400,44653830,2280,2280,2280,2280,0
|
|
20241129,124300,44653830,2280,2280,2280,2280,1
|
|
20241129,124200,44651550,2265,2285,2285,2265,1584
|
|
20241129,124100,41055140,2295,2295,2295,2295,0
|
|
20241129,124000,41055140,2295,2295,2295,2295,1
|
|
20241129,123900,41052845,2295,2295,2295,2295,0
|
|
20241129,123800,41052845,2295,2295,2295,2295,0
|
|
20241129,123700,41052845,2295,2295,2295,2295,0
|
|
20241129,123600,41052845,2295,2295,2295,2295,0
|
|
20241129,123500,41052845,2295,2295,2295,2295,0
|
|
20241129,123400,41052845,2295,2295,2295,2295,0
|
|
20241129,123300,41052845,2295,2295,2295,2295,0
|
|
20241129,123200,41052845,2295,2295,2295,2295,0
|
|
20241129,123100,41052845,2295,2295,2295,2295,0
|
|
20241129,123000,41052845,2295,2295,2295,2295,0
|
|
20241129,122900,41052845,2295,2290,2295,2290,101
|
|
20241129,122800,40821210,2280,2280,2280,2280,0
|
|
20241129,122700,40821210,2280,2280,2280,2280,0
|
|
20241129,122600,40821210,2280,2280,2280,2280,0
|
|
20241129,122500,40821210,2280,2285,2285,2280,53
|
|
20241129,122400,40700115,2290,2290,2290,2290,0
|
|
20241129,122300,40700115,2290,2290,2290,2290,1
|
|
20241129,122200,40697825,2285,2285,2285,2285,104
|
|
20241129,122100,40460185,2290,2290,2290,2290,0
|
|
20241129,122000,40460185,2290,2290,2290,2290,0
|
|
20241129,121900,40460185,2290,2290,2290,2290,0
|
|
20241129,121800,40460185,2290,2290,2290,2290,0
|
|
20241129,121700,40460185,2290,2290,2290,2290,0
|
|
20241129,121600,40460185,2290,2290,2290,2290,0
|
|
20241129,121500,40460185,2290,2290,2290,2290,0
|
|
20241129,121400,40460185,2290,2290,2290,2290,0
|
|
20241129,121300,40460185,2290,2290,2290,2290,0
|
|
20241129,121200,40460185,2290,2290,2290,2290,0
|
|
20241129,121100,40460185,2290,2290,2290,2290,0
|
|
20241129,121000,40460185,2290,2290,2290,2290,24
|
|
20241129,120900,40405225,2290,2290,2290,2290,0
|
|
20241129,120800,40405225,2290,2290,2290,2290,0
|
|
20241129,120700,40405225,2290,2290,2290,2290,0
|
|
20241129,120600,40405225,2290,2290,2290,2290,0
|
|
20241129,120500,40405225,2290,2290,2290,2290,0
|
|
20241129,120400,40405225,2290,2290,2290,2290,0
|
|
20241129,120300,40405225,2290,2290,2290,2290,0
|
|
20241129,120200,40405225,2290,2290,2290,2290,0
|
|
20241129,120100,40405225,2290,2290,2290,2290,2
|
|
20241129,120000,40400645,2290,2290,2290,2290,0
|
|
20241129,115900,40400645,2290,2290,2290,2290,0
|
|
20241129,115800,40400645,2290,2290,2290,2290,0
|
|
20241129,115700,40400645,2290,2290,2290,2290,0
|
|
20241129,115600,40400645,2290,2290,2290,2290,0
|
|
20241129,115500,40400645,2290,2290,2290,2290,0
|
|
20241129,115400,40400645,2290,2290,2290,2290,0
|
|
20241129,115300,40400645,2290,2290,2290,2290,0
|
|
20241129,115200,40400645,2290,2290,2290,2290,0
|
|
20241129,115100,40400645,2290,2290,2290,2290,1
|
|
20241129,115000,40398355,2285,2285,2285,2285,0
|
|
20241129,114900,40398355,2285,2285,2285,2285,0
|
|
20241129,114800,40398355,2285,2285,2285,2285,0
|
|
20241129,114700,40398355,2285,2285,2285,2285,43
|
|
20241129,114600,40300100,2285,2285,2285,2285,0
|
|
20241129,114500,40300100,2285,2285,2285,2285,0
|
|
20241129,114400,40300100,2285,2285,2285,2285,0
|
|
20241129,114300,40300100,2285,2285,2285,2285,0
|
|
20241129,114200,40300100,2285,2285,2285,2285,0
|
|
20241129,114100,40300100,2285,2285,2285,2285,12
|
|
20241129,114000,40272680,2285,2285,2285,2285,0
|
|
20241129,113900,40272680,2285,2285,2285,2285,1
|
|
20241129,113800,40270395,2270,2275,2275,2270,1000
|
|
20241129,113700,37997875,2275,2275,2275,2275,0
|
|
20241129,113600,37997875,2275,2275,2275,2275,0
|
|
20241129,113500,37997875,2275,2285,2285,2275,234
|
|
20241129,113400,37465480,2275,2285,2285,2270,1124
|
|
20241129,113300,34908325,2295,2295,2295,2295,0
|
|
20241129,113200,34908325,2295,2295,2295,2295,0
|
|
20241129,113100,34908325,2295,2295,2295,2295,0
|
|
20241129,113000,34908325,2295,2295,2295,2295,0
|
|
20241129,112900,34908325,2295,2295,2295,2295,0
|
|
20241129,112800,34908325,2295,2295,2295,2295,0
|
|
20241129,112700,34908325,2295,2295,2295,2295,0
|
|
20241129,112600,34908325,2295,2295,2295,2295,0
|
|
20241129,112500,34908325,2295,2295,2295,2295,0
|
|
20241129,112400,34908325,2295,2295,2295,2295,0
|
|
20241129,112300,34908325,2295,2295,2295,2295,1
|
|
20241129,112200,34906030,2280,2280,2280,2280,0
|
|
20241129,112100,34906030,2280,2280,2280,2280,0
|
|
20241129,112000,34906030,2280,2280,2280,2280,0
|
|
20241129,111900,34906030,2280,2280,2280,2280,0
|
|
20241129,111800,34906030,2280,2280,2280,2280,0
|
|
20241129,111700,34906030,2280,2280,2280,2280,0
|
|
20241129,111600,34906030,2280,2280,2280,2280,0
|
|
20241129,111500,34906030,2280,2280,2280,2280,0
|
|
20241129,111400,34906030,2280,2280,2280,2280,1
|
|
20241129,111300,34903750,2295,2295,2295,2295,0
|
|
20241129,111200,34903750,2295,2295,2295,2295,0
|
|
20241129,111100,34903750,2295,2295,2295,2295,0
|
|
20241129,111000,34903750,2295,2295,2295,2295,11
|
|
20241129,110900,34878505,2295,2295,2295,2295,0
|
|
20241129,110800,34878505,2295,2295,2295,2295,0
|
|
20241129,110700,34878505,2295,2295,2295,2295,0
|
|
20241129,110600,34878505,2295,2295,2295,2295,9
|
|
20241129,110500,34857850,2290,2290,2290,2290,650
|
|
20241129,110400,33369350,2290,2290,2290,2290,0
|
|
20241129,110300,33369350,2290,2290,2290,2290,0
|
|
20241129,110200,33369350,2290,2290,2290,2290,0
|
|
20241129,110100,33369350,2290,2290,2290,2290,4
|
|
20241129,110000,33360190,2285,2285,2285,2285,0
|
|
20241129,105900,33360190,2285,2285,2285,2285,3
|
|
20241129,105800,33353335,2285,2285,2285,2285,0
|
|
20241129,105700,33353335,2285,2285,2285,2285,5
|
|
20241129,105600,33341910,2290,2290,2290,2290,0
|
|
20241129,105500,33341910,2290,2290,2290,2290,0
|
|
20241129,105400,33341910,2290,2290,2290,2290,0
|
|
20241129,105300,33341910,2290,2290,2290,2290,0
|
|
20241129,105200,33341910,2290,2290,2290,2290,0
|
|
20241129,105100,33341910,2290,2290,2290,2290,0
|
|
20241129,105000,33341910,2290,2285,2290,2285,10
|
|
20241129,104900,33319050,2290,2290,2290,2290,0
|
|
20241129,104800,33319050,2290,2290,2290,2290,0
|
|
20241129,104700,33319050,2290,2290,2290,2290,0
|
|
20241129,104600,33319050,2290,2290,2290,2290,0
|
|
20241129,104500,33319050,2290,2290,2290,2290,0
|
|
20241129,104400,33319050,2290,2275,2290,2275,10
|
|
20241129,104300,33296180,2270,2270,2270,2270,635
|
|
20241129,104200,31854730,2270,2265,2270,2265,1660
|
|
20241129,104100,28089830,2265,2265,2265,2265,0
|
|
20241129,104000,28089830,2265,2265,2265,2265,11
|
|
20241129,103900,28064915,2265,2265,2265,2265,287
|
|
20241129,103800,27414860,2270,2270,2270,2270,18
|
|
20241129,103700,27374000,2270,2270,2270,2270,0
|
|
20241129,103600,27374000,2270,2270,2270,2270,0
|
|
20241129,103500,27374000,2270,2270,2270,2270,200
|
|
20241129,103400,26920000,2270,2270,2270,2270,0
|
|
20241129,103300,26920000,2270,2270,2270,2270,0
|
|
20241129,103200,26920000,2270,2270,2270,2270,0
|
|
20241129,103100,26920000,2270,2270,2270,2270,0
|
|
20241129,103000,26920000,2270,2270,2270,2270,0
|
|
20241129,102900,26920000,2270,2270,2270,2270,0
|
|
20241129,102800,26920000,2270,2270,2270,2270,0
|
|
20241129,102700,26920000,2270,2270,2270,2270,0
|
|
20241129,102600,26920000,2270,2270,2270,2270,0
|
|
20241129,102500,26920000,2270,2270,2270,2270,130
|
|
20241129,102400,26624900,2265,2265,2265,2265,726
|
|
20241129,102300,24980510,2265,2265,2265,2265,600
|
|
20241129,102200,23621510,2270,2270,2270,2270,1017
|
|
20241129,102100,21312920,2270,2275,2275,2270,224
|
|
20241129,102000,20804435,2270,2270,2270,2270,0
|
|
20241129,101900,20804435,2270,2280,2280,2270,852
|
|
20241129,101800,18866090,2280,2280,2280,2280,40
|
|
20241129,101700,18774890,2280,2285,2285,2280,1000
|
|
20241129,101600,16494085,2290,2290,2290,2290,0
|
|
20241129,101500,16494085,2290,2290,2290,2290,0
|
|
20241129,101400,16494085,2290,2290,2290,2290,0
|
|
20241129,101300,16494085,2290,2290,2290,2290,52
|
|
20241129,101200,16375005,2290,2290,2290,2290,18
|
|
20241129,101100,16333785,2290,2290,2290,2290,1
|
|
20241129,101000,16331495,2295,2295,2295,2295,0
|
|
20241129,100900,16331495,2295,2295,2295,2295,0
|
|
20241129,100800,16331495,2295,2295,2295,2295,1
|
|
20241129,100700,16329200,2295,2295,2295,2295,0
|
|
20241129,100600,16329200,2295,2295,2295,2295,3
|
|
20241129,100500,16322315,2295,2295,2295,2295,20
|
|
20241129,100400,16276415,2285,2285,2285,2285,692
|
|
20241129,100300,14695195,2295,2290,2295,2290,555
|
|
20241129,100200,13424240,2295,2295,2295,2295,597
|
|
20241129,100100,12054125,2295,2295,2295,2295,0
|
|
20241129,100000,12054125,2295,2295,2295,2295,536
|
|
20241129,095900,10824005,2300,2300,2300,2300,1
|
|
20241129,095800,10821705,2310,2310,2310,2310,0
|
|
20241129,095700,10821705,2310,2310,2310,2310,0
|
|
20241129,095600,10821705,2310,2310,2310,2310,55
|
|
20241129,095500,10694655,2300,2300,2300,2300,32
|
|
20241129,095400,10621055,2300,2300,2300,2300,0
|
|
20241129,095300,10621055,2300,2300,2300,2300,0
|
|
20241129,095200,10621055,2300,2300,2300,2300,0
|
|
20241129,095100,10621055,2300,2300,2300,2300,7
|
|
20241129,095000,10604955,2300,2300,2300,2300,36
|
|
20241129,094900,10522155,2310,2310,2310,2310,0
|
|
20241129,094800,10522155,2310,2295,2310,2295,53
|
|
20241129,094700,10399875,2300,2300,2300,2300,10
|
|
20241129,094600,10376875,2300,2300,2300,2300,253
|
|
20241129,094500,9794975,2310,2305,2310,2305,4
|
|
20241129,094400,9785750,2310,2310,2310,2310,0
|
|
20241129,094300,9785750,2310,2310,2310,2310,5
|
|
20241129,094200,9774200,2310,2310,2310,2310,4
|
|
20241129,094100,9764960,2300,2300,2300,2300,0
|
|
20241129,094000,9764960,2300,2300,2300,2300,0
|
|
20241129,093900,9764960,2300,2300,2300,2300,0
|
|
20241129,093800,9764960,2300,2300,2310,2300,11
|
|
20241129,093700,9739650,2300,2300,2300,2300,293
|
|
20241129,093600,9065750,2310,2310,2310,2310,1
|
|
20241129,093500,9063440,2310,2310,2310,2310,0
|
|
20241129,093400,9063440,2310,2310,2310,2310,500
|
|
20241129,093300,7908440,2310,2310,2310,2310,0
|
|
20241129,093200,7908440,2310,2310,2310,2310,0
|
|
20241129,093100,7908440,2310,2310,2310,2310,0
|
|
20241129,093000,7908440,2310,2310,2310,2310,1
|
|
20241129,092900,7906130,2310,2310,2310,2310,0
|
|
20241129,092800,7906130,2310,2310,2310,2310,0
|
|
20241129,092700,7906130,2310,2310,2310,2310,0
|
|
20241129,092600,7906130,2310,2310,2310,2310,0
|
|
20241129,092500,7906130,2310,2310,2310,2310,1
|
|
20241129,092400,7903820,2300,2305,2305,2300,493
|
|
20241129,092300,6769275,2315,2315,2315,2315,0
|
|
20241129,092200,6769275,2315,2315,2315,2315,1
|
|
20241129,092100,6766960,2305,2305,2305,2305,0
|
|
20241129,092000,6766960,2305,2305,2305,2305,0
|
|
20241129,091900,6766960,2305,2315,2315,2305,222
|
|
20241129,091800,6255240,2305,2305,2305,2305,293
|
|
20241129,091700,5579875,2305,2305,2305,2305,238
|
|
20241129,091600,5031285,2305,2305,2305,2305,12
|
|
20241129,091500,5003625,2315,2305,2315,2305,287
|
|
20241129,091400,4342080,2320,2320,2320,2320,0
|
|
20241129,091300,4342080,2320,2320,2320,2320,0
|
|
20241129,091200,4342080,2320,2320,2320,2320,0
|
|
20241129,091100,4342080,2320,2320,2320,2320,0
|
|
20241129,091000,4342080,2320,2320,2320,2320,0
|
|
20241129,090900,4342080,2320,2315,2320,2310,101
|
|
20241129,090800,4108755,2315,2320,2320,2315,2
|
|
20241129,090700,4104120,2330,2330,2330,2330,0
|
|
20241129,090600,4104120,2330,2330,2330,2330,0
|
|
20241129,090500,4104120,2330,2330,2330,2330,7
|
|
20241129,090400,4087810,2325,2325,2325,2325,1
|
|
20241129,090300,4085485,2320,2320,2320,2320,423
|
|
20241129,090200,3104125,2330,2330,2330,2330,0
|
|
20241129,090100,3104125,2330,2330,2330,2325,1309
|
|
20241129,090000,55695,2335,2320,2335,2320,24
|