686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,202300,97487405,2440,2440,2440,2440,2770
|
|
20241129,202200,97487405,2440,2440,2440,2440,0
|
|
20241129,202100,97487405,2440,2440,2440,2440,0
|
|
20241129,202000,97487405,2440,2440,2440,2440,0
|
|
20241129,201900,97487405,2440,2440,2440,2440,0
|
|
20241129,201800,97487405,2440,2440,2440,2440,0
|
|
20241129,201700,97487405,2440,2440,2440,2440,0
|
|
20241129,201600,97487405,2440,2440,2440,2440,0
|
|
20241129,201500,97487405,2440,2440,2440,2440,0
|
|
20241129,201400,97487405,2440,2440,2440,2440,0
|
|
20241129,201300,97487405,2440,2440,2440,2440,0
|
|
20241129,201200,97487405,2440,2440,2440,2440,0
|
|
20241129,201100,97487405,2440,2440,2440,2440,0
|
|
20241129,201000,97487405,2440,2440,2440,2440,0
|
|
20241129,200900,97487405,2440,2440,2440,2440,0
|
|
20241129,200800,97487405,2440,2440,2440,2440,0
|
|
20241129,200700,97487405,2440,2440,2440,2440,0
|
|
20241129,200600,97487405,2440,2440,2440,2440,0
|
|
20241129,200500,97487405,2440,2440,2440,2440,0
|
|
20241129,200400,97487405,2440,2440,2440,2440,0
|
|
20241129,200300,97487405,2440,2440,2440,2440,0
|
|
20241129,200200,97487405,2440,2440,2440,2440,0
|
|
20241129,200100,97487405,2440,2440,2440,2440,0
|
|
20241129,200000,97487405,2440,2440,2440,2440,0
|
|
20241129,195900,97487405,2440,2440,2440,2440,0
|
|
20241129,195800,97487405,2440,2440,2440,2440,0
|
|
20241129,195700,97487405,2440,2440,2440,2440,0
|
|
20241129,195600,97487405,2440,2440,2440,2440,0
|
|
20241129,195500,97487405,2440,2440,2440,2440,0
|
|
20241129,195400,97487405,2440,2440,2440,2440,0
|
|
20241129,195300,97487405,2440,2440,2440,2440,2770
|
|
20241129,195200,97487405,2440,2440,2440,2440,0
|
|
20241129,195100,97487405,2440,2440,2440,2440,0
|
|
20241129,195000,97487405,2440,2440,2440,2440,0
|
|
20241129,194900,97487405,2440,2440,2440,2440,0
|
|
20241129,194800,97487405,2440,2440,2440,2440,0
|
|
20241129,194700,97487405,2440,2440,2440,2440,0
|
|
20241129,194600,97487405,2440,2440,2440,2440,0
|
|
20241129,194500,97487405,2440,2440,2440,2440,0
|
|
20241129,194400,97487405,2440,2440,2440,2440,0
|
|
20241129,194300,97487405,2440,2440,2440,2440,0
|
|
20241129,194200,97487405,2440,2440,2440,2440,0
|
|
20241129,194100,97487405,2440,2440,2440,2440,0
|
|
20241129,194000,97487405,2440,2440,2440,2440,0
|
|
20241129,193900,97487405,2440,2440,2440,2440,0
|
|
20241129,193800,97487405,2440,2440,2440,2440,0
|
|
20241129,193700,97487405,2440,2440,2440,2440,0
|
|
20241129,193600,97487405,2440,2440,2440,2440,0
|
|
20241129,193500,97487405,2440,2440,2440,2440,0
|
|
20241129,193400,97487405,2440,2440,2440,2440,0
|
|
20241129,193300,97487405,2440,2440,2440,2440,0
|
|
20241129,193200,97487405,2440,2440,2440,2440,0
|
|
20241129,193100,97487405,2440,2440,2440,2440,0
|
|
20241129,193000,97487405,2440,2440,2440,2440,0
|
|
20241129,192900,97487405,2440,2440,2440,2440,0
|
|
20241129,192800,97487405,2440,2440,2440,2440,0
|
|
20241129,192700,97487405,2440,2440,2440,2440,0
|
|
20241129,192600,97487405,2440,2440,2440,2440,0
|
|
20241129,192500,97487405,2440,2440,2440,2440,0
|
|
20241129,192400,97487405,2440,2440,2440,2440,0
|
|
20241129,192300,97487405,2440,2440,2440,2440,2770
|
|
20241129,192200,97487405,2440,2440,2440,2440,0
|
|
20241129,192100,97487405,2440,2440,2440,2440,0
|
|
20241129,192000,97487405,2440,2440,2440,2440,0
|
|
20241129,191900,97487405,2440,2440,2440,2440,0
|
|
20241129,191800,97487405,2440,2440,2440,2440,0
|
|
20241129,191700,97487405,2440,2440,2440,2440,0
|
|
20241129,191600,97487405,2440,2440,2440,2440,0
|
|
20241129,191500,97487405,2440,2440,2440,2440,0
|
|
20241129,191400,97487405,2440,2440,2440,2440,0
|
|
20241129,191300,97487405,2440,2440,2440,2440,0
|
|
20241129,191200,97487405,2440,2440,2440,2440,0
|
|
20241129,191100,97487405,2440,2440,2440,2440,0
|
|
20241129,191000,97487405,2440,2440,2440,2440,0
|
|
20241129,190900,97487405,2440,2440,2440,2440,0
|
|
20241129,190800,97487405,2440,2440,2440,2440,0
|
|
20241129,190700,97487405,2440,2440,2440,2440,0
|
|
20241129,190600,97487405,2440,2440,2440,2440,0
|
|
20241129,190500,97487405,2440,2440,2440,2440,0
|
|
20241129,190400,97487405,2440,2440,2440,2440,0
|
|
20241129,190300,97487405,2440,2440,2440,2440,0
|
|
20241129,190200,97487405,2440,2440,2440,2440,0
|
|
20241129,190100,97487405,2440,2440,2440,2440,0
|
|
20241129,190000,97487405,2440,2440,2440,2440,0
|
|
20241129,185900,97487405,2440,2440,2440,2440,0
|
|
20241129,185800,97487405,2440,2440,2440,2440,0
|
|
20241129,185700,97487405,2440,2440,2440,2440,0
|
|
20241129,185600,97487405,2440,2440,2440,2440,0
|
|
20241129,185500,97487405,2440,2440,2440,2440,0
|
|
20241129,185400,97487405,2440,2440,2440,2440,0
|
|
20241129,185300,97487405,2440,2440,2440,2440,2770
|
|
20241129,185200,97487405,2440,2440,2440,2440,0
|
|
20241129,185100,97487405,2440,2440,2440,2440,0
|
|
20241129,185000,97487405,2440,2440,2440,2440,0
|
|
20241129,184900,97487405,2440,2440,2440,2440,0
|
|
20241129,184800,97487405,2440,2440,2440,2440,0
|
|
20241129,184700,97487405,2440,2440,2440,2440,0
|
|
20241129,184600,97487405,2440,2440,2440,2440,0
|
|
20241129,184500,97487405,2440,2440,2440,2440,0
|
|
20241129,184400,97487405,2440,2440,2440,2440,0
|
|
20241129,184300,97487405,2440,2440,2440,2440,0
|
|
20241129,184200,97487405,2440,2440,2440,2440,0
|
|
20241129,184100,97487405,2440,2440,2440,2440,0
|
|
20241129,184000,97487405,2440,2440,2440,2440,0
|
|
20241129,183900,97487405,2440,2440,2440,2440,0
|
|
20241129,183800,97487405,2440,2440,2440,2440,0
|
|
20241129,183700,97487405,2440,2440,2440,2440,0
|
|
20241129,183600,97487405,2440,2440,2440,2440,0
|
|
20241129,183500,97487405,2440,2440,2440,2440,0
|
|
20241129,183400,97487405,2440,2440,2440,2440,0
|
|
20241129,183300,97487405,2440,2440,2440,2440,0
|
|
20241129,183200,97487405,2440,2440,2440,2440,0
|
|
20241129,183100,97487405,2440,2440,2440,2440,0
|
|
20241129,183000,97487405,2440,2440,2440,2440,0
|
|
20241129,182900,97487405,2440,2440,2440,2440,0
|
|
20241129,182800,97487405,2440,2440,2440,2440,0
|
|
20241129,182700,97487405,2440,2440,2440,2440,0
|
|
20241129,182600,97487405,2440,2440,2440,2440,0
|
|
20241129,182500,97487405,2440,2440,2440,2440,0
|
|
20241129,182400,97487405,2440,2440,2440,2440,0
|
|
20241129,182300,97487405,2440,2440,2440,2440,2770
|
|
20241129,182200,97487405,2440,2440,2440,2440,0
|
|
20241129,182100,97487405,2440,2440,2440,2440,0
|
|
20241129,182000,97487405,2440,2440,2440,2440,0
|
|
20241129,181900,97487405,2440,2440,2440,2440,0
|
|
20241129,181800,97487405,2440,2440,2440,2440,0
|
|
20241129,181700,97487405,2440,2440,2440,2440,0
|
|
20241129,181600,97487405,2440,2440,2440,2440,0
|
|
20241129,181500,97487405,2440,2440,2440,2440,0
|
|
20241129,181400,97487405,2440,2440,2440,2440,0
|
|
20241129,181300,97487405,2440,2440,2440,2440,0
|
|
20241129,181200,97487405,2440,2440,2440,2440,0
|
|
20241129,181100,97487405,2440,2440,2440,2440,0
|
|
20241129,181000,97487405,2440,2440,2440,2440,0
|
|
20241129,180900,97487405,2440,2440,2440,2440,0
|
|
20241129,180800,97487405,2440,2440,2440,2440,0
|
|
20241129,180700,97487405,2440,2440,2440,2440,0
|
|
20241129,180600,97487405,2440,2440,2440,2440,0
|
|
20241129,180500,97487405,2440,2440,2440,2440,0
|
|
20241129,180400,97487405,2440,2440,2440,2440,0
|
|
20241129,180300,97487405,2440,2440,2440,2440,0
|
|
20241129,180200,97487405,2440,2440,2440,2440,0
|
|
20241129,180100,97487405,2440,2440,2440,2440,0
|
|
20241129,180000,97487405,2440,2440,2440,2440,0
|
|
20241129,175900,97487405,2440,2440,2440,2440,0
|
|
20241129,175800,97487405,2440,2440,2440,2440,0
|
|
20241129,175700,97487405,2440,2440,2440,2440,0
|
|
20241129,175600,97487405,2440,2440,2440,2440,0
|
|
20241129,175500,97487405,2440,2440,2440,2440,0
|
|
20241129,175400,97487405,2440,2440,2440,2440,0
|
|
20241129,175300,97487405,2440,2440,2440,2440,2770
|
|
20241129,175200,97487405,2440,2440,2440,2440,0
|
|
20241129,175100,97487405,2440,2440,2440,2440,0
|
|
20241129,175000,97487405,2440,2440,2440,2440,0
|
|
20241129,174900,97487405,2440,2440,2440,2440,0
|
|
20241129,174800,97487405,2440,2440,2440,2440,0
|
|
20241129,174700,97487405,2440,2440,2440,2440,0
|
|
20241129,174600,97487405,2440,2440,2440,2440,0
|
|
20241129,174500,97487405,2440,2440,2440,2440,0
|
|
20241129,174400,97487405,2440,2440,2440,2440,0
|
|
20241129,174300,97487405,2440,2440,2440,2440,0
|
|
20241129,174200,97487405,2440,2440,2440,2440,0
|
|
20241129,174100,97487405,2440,2440,2440,2440,0
|
|
20241129,174000,97487405,2440,2440,2440,2440,0
|
|
20241129,173900,97487405,2440,2440,2440,2440,0
|
|
20241129,173800,97487405,2440,2440,2440,2440,0
|
|
20241129,173700,97487405,2440,2440,2440,2440,0
|
|
20241129,173600,97487405,2440,2440,2440,2440,0
|
|
20241129,173500,97487405,2440,2440,2440,2440,0
|
|
20241129,173400,97487405,2440,2440,2440,2440,0
|
|
20241129,173300,97487405,2440,2440,2440,2440,0
|
|
20241129,173200,97487405,2440,2440,2440,2440,0
|
|
20241129,173100,97487405,2440,2440,2440,2440,0
|
|
20241129,173000,97487405,2440,2440,2440,2440,0
|
|
20241129,172900,97487405,2440,2440,2440,2440,0
|
|
20241129,172800,97487405,2440,2440,2440,2440,0
|
|
20241129,172700,97487405,2440,2440,2440,2440,0
|
|
20241129,172600,97487405,2440,2440,2440,2440,0
|
|
20241129,172500,97487405,2440,2440,2440,2440,0
|
|
20241129,172400,97487405,2440,2440,2440,2440,0
|
|
20241129,172300,97487405,2440,2440,2440,2440,2770
|
|
20241129,172200,97487405,2440,2440,2440,2440,0
|
|
20241129,172100,97487405,2440,2440,2440,2440,0
|
|
20241129,172000,97487405,2440,2440,2440,2440,0
|
|
20241129,171900,97487405,2440,2440,2440,2440,0
|
|
20241129,171800,97487405,2440,2440,2440,2440,0
|
|
20241129,171700,97487405,2440,2440,2440,2440,0
|
|
20241129,171600,97487405,2440,2440,2440,2440,0
|
|
20241129,171500,97487405,2440,2440,2440,2440,0
|
|
20241129,171400,97487405,2440,2440,2440,2440,0
|
|
20241129,171300,97487405,2440,2440,2440,2440,0
|
|
20241129,171200,97487405,2440,2440,2440,2440,0
|
|
20241129,171100,97487405,2440,2440,2440,2440,0
|
|
20241129,171000,97487405,2440,2440,2440,2440,0
|
|
20241129,170900,97487405,2440,2440,2440,2440,0
|
|
20241129,170800,97487405,2440,2440,2440,2440,0
|
|
20241129,170700,97487405,2440,2440,2440,2440,0
|
|
20241129,170600,97487405,2440,2440,2440,2440,0
|
|
20241129,170500,97487405,2440,2440,2440,2440,0
|
|
20241129,170400,97487405,2440,2440,2440,2440,0
|
|
20241129,170300,97487405,2440,2440,2440,2440,0
|
|
20241129,170200,97487405,2440,2440,2440,2440,0
|
|
20241129,170100,97487405,2440,2440,2440,2440,0
|
|
20241129,170000,97487405,2440,2440,2440,2440,0
|
|
20241129,165900,97487405,2440,2440,2440,2440,0
|
|
20241129,165800,97487405,2440,2440,2440,2440,0
|
|
20241129,165700,97487405,2440,2440,2440,2440,0
|
|
20241129,165600,97487405,2440,2440,2440,2440,0
|
|
20241129,165500,97487405,2440,2440,2440,2440,0
|
|
20241129,165400,97487405,2440,2440,2440,2440,0
|
|
20241129,165300,97487405,2440,2440,2440,2440,2770
|
|
20241129,165200,97487405,2440,2440,2440,2440,0
|
|
20241129,165100,97487405,2440,2440,2440,2440,0
|
|
20241129,165000,97487405,2440,2440,2440,2440,0
|
|
20241129,164900,97487405,2440,2440,2440,2440,0
|
|
20241129,164800,97487405,2440,2440,2440,2440,0
|
|
20241129,164700,97487405,2440,2440,2440,2440,0
|
|
20241129,164600,97487405,2440,2440,2440,2440,0
|
|
20241129,164500,97487405,2440,2440,2440,2440,0
|
|
20241129,164400,97487405,2440,2440,2440,2440,0
|
|
20241129,164300,97487405,2440,2440,2440,2440,0
|
|
20241129,164200,97487405,2440,2440,2440,2440,0
|
|
20241129,164100,97487405,2440,2440,2440,2440,0
|
|
20241129,164000,97487405,2440,2440,2440,2440,0
|
|
20241129,163900,97487405,2440,2440,2440,2440,0
|
|
20241129,163800,97487405,2440,2440,2440,2440,0
|
|
20241129,163700,97487405,2440,2440,2440,2440,0
|
|
20241129,163600,97487405,2440,2440,2440,2440,0
|
|
20241129,163500,97487405,2440,2440,2440,2440,0
|
|
20241129,163400,97487405,2440,2440,2440,2440,0
|
|
20241129,163300,97487405,2440,2440,2440,2440,0
|
|
20241129,163200,97487405,2440,2440,2440,2440,0
|
|
20241129,163100,97487405,2440,2440,2440,2440,0
|
|
20241129,163000,97487405,2440,2440,2440,2440,0
|
|
20241129,162900,97487405,2440,2440,2440,2440,0
|
|
20241129,162800,97487405,2440,2440,2440,2440,0
|
|
20241129,162700,97487405,2440,2440,2440,2440,0
|
|
20241129,162600,97487405,2440,2440,2440,2440,0
|
|
20241129,162500,97487405,2440,2440,2440,2440,0
|
|
20241129,162400,97487405,2440,2440,2440,2440,0
|
|
20241129,162300,97487405,2440,2440,2440,2440,2770
|
|
20241129,162200,97487405,2440,2440,2440,2440,0
|
|
20241129,162100,97487405,2440,2440,2440,2440,0
|
|
20241129,162000,97487405,2440,2440,2440,2440,0
|
|
20241129,161900,97487405,2440,2440,2440,2440,0
|
|
20241129,161800,97487405,2440,2440,2440,2440,0
|
|
20241129,161700,97487405,2440,2440,2440,2440,0
|
|
20241129,161600,97487405,2440,2440,2440,2440,0
|
|
20241129,161500,97487405,2440,2440,2440,2440,0
|
|
20241129,161400,97487405,2440,2440,2440,2440,0
|
|
20241129,161300,97487405,2440,2440,2440,2440,0
|
|
20241129,161200,97487405,2440,2440,2440,2440,0
|
|
20241129,161100,97487405,2440,2440,2440,2440,0
|
|
20241129,161000,97487405,2440,2440,2440,2440,0
|
|
20241129,160900,97487405,2440,2440,2440,2440,0
|
|
20241129,160800,97487405,2440,2440,2440,2440,0
|
|
20241129,160700,97487405,2440,2440,2440,2440,0
|
|
20241129,160600,97487405,2440,2440,2440,2440,0
|
|
20241129,160500,97487405,2440,2440,2440,2440,0
|
|
20241129,160400,97487405,2440,2440,2440,2440,0
|
|
20241129,160300,97487405,2440,2440,2440,2440,0
|
|
20241129,160200,97487405,2440,2440,2440,2440,0
|
|
20241129,160100,97487405,2440,2440,2440,2440,0
|
|
20241129,160000,97487405,2440,2440,2440,2440,0
|
|
20241129,155900,97487405,2440,2440,2440,2440,0
|
|
20241129,155800,97487405,2440,2440,2440,2440,0
|
|
20241129,155700,97487405,2440,2440,2440,2440,0
|
|
20241129,155600,97487405,2440,2440,2440,2440,0
|
|
20241129,155500,97487405,2440,2440,2440,2440,0
|
|
20241129,155400,97487405,2440,2440,2440,2440,0
|
|
20241129,155300,97487405,2440,2440,2440,2440,2770
|
|
20241129,155200,97487405,2440,2440,2440,2440,0
|
|
20241129,155100,97487405,2440,2440,2440,2440,0
|
|
20241129,155000,97487405,2440,2440,2440,2440,0
|
|
20241129,154900,97487405,2440,2440,2440,2440,0
|
|
20241129,154800,97487405,2440,2440,2440,2440,0
|
|
20241129,154700,97487405,2440,2440,2440,2440,0
|
|
20241129,154600,97487405,2440,2440,2440,2440,0
|
|
20241129,154500,97487405,2440,2440,2440,2440,0
|
|
20241129,154400,97487405,2440,2440,2440,2440,0
|
|
20241129,154300,97487405,2440,2440,2440,2440,0
|
|
20241129,154200,97487405,2440,2440,2440,2440,0
|
|
20241129,154100,97487405,2440,2440,2440,2440,0
|
|
20241129,154000,97487405,2440,2440,2440,2440,0
|
|
20241129,153900,97487405,2440,2440,2440,2440,0
|
|
20241129,153800,97487405,2440,2440,2440,2440,0
|
|
20241129,153700,97487405,2440,2440,2440,2440,0
|
|
20241129,153600,97487405,2440,2440,2440,2440,0
|
|
20241129,153500,97487405,2440,2440,2440,2440,0
|
|
20241129,153400,97487405,2440,2440,2440,2440,0
|
|
20241129,153300,97487405,2440,2440,2440,2440,0
|
|
20241129,153200,97487405,2440,2440,2440,2440,0
|
|
20241129,153100,97487405,2440,2440,2440,2440,0
|
|
20241129,153000,97487405,2440,2440,2440,2440,2770
|
|
20241129,152900,90728605,2455,2455,2455,2455,0
|
|
20241129,152800,90728605,2455,2455,2455,2455,0
|
|
20241129,152700,90728605,2455,2455,2455,2455,0
|
|
20241129,152600,90728605,2455,2455,2455,2455,0
|
|
20241129,152500,90728605,2455,2455,2455,2455,0
|
|
20241129,152400,90728605,2455,2455,2455,2455,0
|
|
20241129,152300,90728605,2455,2455,2455,2455,0
|
|
20241129,152200,90728605,2455,2455,2455,2455,0
|
|
20241129,152100,90728605,2455,2455,2455,2455,0
|
|
20241129,152000,90728605,2455,2455,2455,2455,0
|
|
20241129,151900,90728605,2455,2455,2455,2455,0
|
|
20241129,151800,90728605,2455,2455,2455,2455,0
|
|
20241129,151700,90728605,2455,2455,2455,2455,0
|
|
20241129,151600,90728605,2455,2455,2455,2455,6
|
|
20241129,151500,90713875,2445,2445,2445,2445,500
|
|
20241129,151400,89491375,2455,2455,2455,2455,5
|
|
20241129,151300,89479100,2440,2440,2440,2440,0
|
|
20241129,151200,89479100,2440,2440,2440,2440,0
|
|
20241129,151100,89479100,2440,2440,2460,2440,1141
|
|
20241129,151000,86695000,2440,2445,2445,2440,5377
|
|
20241129,150900,73570575,2450,2450,2450,2450,0
|
|
20241129,150800,73570575,2450,2450,2450,2450,100
|
|
20241129,150700,73325575,2450,2450,2450,2450,100
|
|
20241129,150600,73080575,2450,2450,2450,2450,0
|
|
20241129,150500,73080575,2450,2450,2450,2450,50
|
|
20241129,150400,72958075,2445,2445,2445,2445,0
|
|
20241129,150300,72958075,2445,2445,2445,2445,0
|
|
20241129,150200,72958075,2445,2450,2450,2445,527
|
|
20241129,150100,71667115,2450,2450,2450,2450,0
|
|
20241129,150000,71667115,2450,2450,2450,2450,103
|
|
20241129,145900,71414765,2465,2465,2465,2465,0
|
|
20241129,145800,71414765,2465,2465,2465,2465,0
|
|
20241129,145700,71414765,2465,2455,2465,2455,5
|
|
20241129,145600,71402480,2455,2455,2455,2455,220
|
|
20241129,145500,70862380,2465,2465,2465,2465,0
|
|
20241129,145400,70862380,2465,2465,2465,2465,0
|
|
20241129,145300,70862380,2465,2465,2465,2465,0
|
|
20241129,145200,70862380,2465,2465,2465,2465,0
|
|
20241129,145100,70862380,2465,2465,2465,2465,0
|
|
20241129,145000,70862380,2465,2465,2465,2465,0
|
|
20241129,144900,70862380,2465,2465,2465,2465,0
|
|
20241129,144800,70862380,2465,2465,2465,2465,0
|
|
20241129,144700,70862380,2465,2465,2465,2465,0
|
|
20241129,144600,70862380,2465,2465,2465,2465,0
|
|
20241129,144500,70862380,2465,2465,2465,2465,0
|
|
20241129,144400,70862380,2465,2465,2465,2465,0
|
|
20241129,144300,70862380,2465,2465,2465,2465,1
|
|
20241129,144200,70859915,2470,2470,2470,2470,0
|
|
20241129,144100,70859915,2470,2470,2470,2470,0
|
|
20241129,144000,70859915,2470,2470,2470,2470,0
|
|
20241129,143900,70859915,2470,2470,2470,2470,0
|
|
20241129,143800,70859915,2470,2470,2470,2470,0
|
|
20241129,143700,70859915,2470,2470,2470,2470,0
|
|
20241129,143600,70859915,2470,2470,2470,2470,0
|
|
20241129,143500,70859915,2470,2470,2470,2470,0
|
|
20241129,143400,70859915,2470,2470,2470,2470,0
|
|
20241129,143300,70859915,2470,2470,2470,2470,0
|
|
20241129,143200,70859915,2470,2470,2470,2470,0
|
|
20241129,143100,70859915,2470,2470,2470,2470,0
|
|
20241129,143000,70859915,2470,2470,2470,2470,0
|
|
20241129,142900,70859915,2470,2470,2470,2470,0
|
|
20241129,142800,70859915,2470,2470,2470,2470,0
|
|
20241129,142700,70859915,2470,2470,2470,2470,0
|
|
20241129,142600,70859915,2470,2470,2470,2470,0
|
|
20241129,142500,70859915,2470,2470,2470,2470,0
|
|
20241129,142400,70859915,2470,2470,2470,2470,0
|
|
20241129,142300,70859915,2470,2470,2470,2470,0
|
|
20241129,142200,70859915,2470,2470,2470,2470,5
|
|
20241129,142100,70847565,2455,2455,2455,2455,0
|
|
20241129,142000,70847565,2455,2455,2455,2455,0
|
|
20241129,141900,70847565,2455,2455,2455,2455,0
|
|
20241129,141800,70847565,2455,2455,2455,2455,36
|
|
20241129,141700,70759185,2465,2465,2465,2465,0
|
|
20241129,141600,70759185,2465,2465,2465,2465,50
|
|
20241129,141500,70635935,2465,2465,2465,2465,0
|
|
20241129,141400,70635935,2465,2465,2465,2465,5
|
|
20241129,141300,70623610,2470,2470,2470,2470,0
|
|
20241129,141200,70623610,2470,2470,2470,2470,0
|
|
20241129,141100,70623610,2470,2470,2470,2470,0
|
|
20241129,141000,70623610,2470,2470,2470,2470,0
|
|
20241129,140900,70623610,2470,2465,2470,2465,20
|
|
20241129,140800,70574300,2465,2465,2465,2465,13
|
|
20241129,140700,70542255,2465,2460,2465,2460,510
|
|
20241129,140600,69285870,2460,2460,2460,2460,0
|
|
20241129,140500,69285870,2460,2460,2460,2460,0
|
|
20241129,140400,69285870,2460,2460,2460,2460,0
|
|
20241129,140300,69285870,2460,2460,2460,2460,0
|
|
20241129,140200,69285870,2460,2460,2460,2460,0
|
|
20241129,140100,69285870,2460,2460,2460,2460,0
|
|
20241129,140000,69285870,2460,2460,2460,2455,248
|
|
20241129,135900,68677020,2455,2455,2455,2455,453
|
|
20241129,135800,67564905,2460,2460,2460,2460,0
|
|
20241129,135700,67564905,2460,2460,2460,2460,0
|
|
20241129,135600,67564905,2460,2460,2460,2460,98
|
|
20241129,135500,67323825,2460,2460,2460,2460,5
|
|
20241129,135400,67311525,2460,2460,2460,2460,0
|
|
20241129,135300,67311525,2460,2455,2460,2455,255
|
|
20241129,135200,66684430,2455,2455,2455,2455,0
|
|
20241129,135100,66684430,2455,2455,2455,2455,76
|
|
20241129,135000,66497850,2455,2455,2455,2455,0
|
|
20241129,134900,66497850,2455,2455,2455,2455,0
|
|
20241129,134800,66497850,2455,2455,2455,2455,0
|
|
20241129,134700,66497850,2455,2455,2455,2455,0
|
|
20241129,134600,66497850,2455,2455,2455,2455,0
|
|
20241129,134500,66497850,2455,2455,2455,2455,0
|
|
20241129,134400,66497850,2455,2455,2455,2455,1
|
|
20241129,134300,66495395,2455,2455,2455,2455,0
|
|
20241129,134200,66495395,2455,2455,2455,2455,0
|
|
20241129,134100,66495395,2455,2455,2455,2455,0
|
|
20241129,134000,66495395,2455,2455,2455,2455,0
|
|
20241129,133900,66495395,2455,2455,2455,2455,0
|
|
20241129,133800,66495395,2455,2455,2455,2455,0
|
|
20241129,133700,66495395,2455,2455,2455,2455,0
|
|
20241129,133600,66495395,2455,2455,2455,2455,13
|
|
20241129,133500,66463480,2455,2455,2455,2455,0
|
|
20241129,133400,66463480,2455,2455,2455,2455,61
|
|
20241129,133300,66313725,2440,2440,2440,2440,0
|
|
20241129,133200,66313725,2440,2440,2440,2440,0
|
|
20241129,133100,66313725,2440,2440,2440,2440,0
|
|
20241129,133000,66313725,2440,2445,2445,2440,1000
|
|
20241129,132900,63872725,2460,2460,2460,2460,0
|
|
20241129,132800,63872725,2460,2460,2460,2460,0
|
|
20241129,132700,63872725,2460,2445,2460,2440,1293
|
|
20241129,132600,60717350,2445,2445,2445,2445,1056
|
|
20241129,132500,58135430,2460,2460,2460,2460,0
|
|
20241129,132400,58135430,2460,2460,2460,2460,0
|
|
20241129,132300,58135430,2460,2460,2460,2460,0
|
|
20241129,132200,58135430,2460,2460,2460,2460,0
|
|
20241129,132100,58135430,2460,2460,2460,2460,0
|
|
20241129,132000,58135430,2460,2460,2460,2460,0
|
|
20241129,131900,58135430,2460,2460,2460,2460,0
|
|
20241129,131800,58135430,2460,2460,2460,2460,0
|
|
20241129,131700,58135430,2460,2460,2460,2460,0
|
|
20241129,131600,58135430,2460,2460,2460,2460,0
|
|
20241129,131500,58135430,2460,2460,2460,2460,0
|
|
20241129,131400,58135430,2460,2460,2460,2460,0
|
|
20241129,131300,58135430,2460,2460,2460,2460,0
|
|
20241129,131200,58135430,2460,2445,2460,2445,12
|
|
20241129,131100,58105985,2455,2455,2455,2455,0
|
|
20241129,131000,58105985,2455,2450,2455,2445,641
|
|
20241129,130900,56535810,2445,2445,2445,2445,0
|
|
20241129,130800,56535810,2445,2445,2445,2445,0
|
|
20241129,130700,56535810,2445,2445,2445,2445,0
|
|
20241129,130600,56535810,2445,2445,2445,2445,0
|
|
20241129,130500,56535810,2445,2445,2445,2445,0
|
|
20241129,130400,56535810,2445,2445,2445,2445,0
|
|
20241129,130300,56535810,2445,2445,2445,2445,0
|
|
20241129,130200,56535810,2445,2445,2445,2445,0
|
|
20241129,130100,56535810,2445,2445,2445,2445,0
|
|
20241129,130000,56535810,2445,2445,2445,2445,0
|
|
20241129,125900,56535810,2445,2445,2445,2445,0
|
|
20241129,125800,56535810,2445,2445,2445,2445,0
|
|
20241129,125700,56535810,2445,2445,2445,2445,0
|
|
20241129,125600,56535810,2445,2445,2445,2445,0
|
|
20241129,125500,56535810,2445,2445,2445,2445,1
|
|
20241129,125400,56533365,2450,2450,2450,2450,0
|
|
20241129,125300,56533365,2450,2450,2450,2450,0
|
|
20241129,125200,56533365,2450,2450,2450,2450,0
|
|
20241129,125100,56533365,2450,2450,2450,2450,0
|
|
20241129,125000,56533365,2450,2450,2450,2450,0
|
|
20241129,124900,56533365,2450,2450,2450,2450,0
|
|
20241129,124800,56533365,2450,2450,2450,2450,0
|
|
20241129,124700,56533365,2450,2450,2450,2450,0
|
|
20241129,124600,56533365,2450,2450,2450,2450,0
|
|
20241129,124500,56533365,2450,2450,2450,2450,0
|
|
20241129,124400,56533365,2450,2450,2450,2450,0
|
|
20241129,124300,56533365,2450,2450,2450,2450,0
|
|
20241129,124200,56533365,2450,2450,2450,2450,0
|
|
20241129,124100,56533365,2450,2450,2450,2450,0
|
|
20241129,124000,56533365,2450,2450,2450,2450,0
|
|
20241129,123900,56533365,2450,2450,2450,2450,0
|
|
20241129,123800,56533365,2450,2450,2450,2450,0
|
|
20241129,123700,56533365,2450,2450,2450,2450,0
|
|
20241129,123600,56533365,2450,2450,2450,2450,0
|
|
20241129,123500,56533365,2450,2450,2450,2450,0
|
|
20241129,123400,56533365,2450,2440,2450,2440,190
|
|
20241129,123300,56069665,2440,2445,2445,2435,234
|
|
20241129,123200,55498770,2450,2450,2450,2450,1
|
|
20241129,123100,55496320,2440,2440,2440,2440,0
|
|
20241129,123000,55496320,2440,2440,2440,2440,143
|
|
20241129,122900,55147400,2440,2440,2440,2440,0
|
|
20241129,122800,55147400,2440,2440,2440,2440,577
|
|
20241129,122700,53739520,2440,2440,2440,2440,0
|
|
20241129,122600,53739520,2440,2440,2440,2440,0
|
|
20241129,122500,53739520,2440,2440,2440,2440,1
|
|
20241129,122400,53737080,2435,2435,2435,2435,1
|
|
20241129,122300,53734645,2440,2440,2440,2440,1178
|
|
20241129,122200,50860325,2440,2440,2440,2440,311
|
|
20241129,122100,50101485,2440,2445,2445,2440,200
|
|
20241129,122000,49613035,2445,2445,2445,2445,0
|
|
20241129,121900,49613035,2445,2455,2455,2440,4426
|
|
20241129,121800,38780400,2455,2455,2455,2455,0
|
|
20241129,121700,38780400,2455,2455,2455,2455,0
|
|
20241129,121600,38780400,2455,2455,2455,2455,0
|
|
20241129,121500,38780400,2455,2455,2455,2455,0
|
|
20241129,121400,38780400,2455,2455,2455,2455,0
|
|
20241129,121300,38780400,2455,2455,2455,2455,0
|
|
20241129,121200,38780400,2455,2455,2455,2455,1
|
|
20241129,121100,38777945,2465,2465,2465,2465,0
|
|
20241129,121000,38777945,2465,2465,2465,2465,0
|
|
20241129,120900,38777945,2465,2460,2465,2460,58
|
|
20241129,120800,38635030,2455,2455,2455,2455,0
|
|
20241129,120700,38635030,2455,2455,2455,2455,0
|
|
20241129,120600,38635030,2455,2455,2455,2455,0
|
|
20241129,120500,38635030,2455,2455,2455,2455,0
|
|
20241129,120400,38635030,2455,2455,2455,2455,0
|
|
20241129,120300,38635030,2455,2455,2455,2455,0
|
|
20241129,120200,38635030,2455,2455,2455,2455,5
|
|
20241129,120100,38622755,2465,2460,2465,2460,7
|
|
20241129,120000,38605525,2460,2460,2460,2460,0
|
|
20241129,115900,38605525,2460,2460,2460,2460,0
|
|
20241129,115800,38605525,2460,2460,2460,2460,0
|
|
20241129,115700,38605525,2460,2460,2460,2460,6
|
|
20241129,115600,38590765,2460,2460,2460,2460,0
|
|
20241129,115500,38590765,2460,2460,2460,2460,0
|
|
20241129,115400,38590765,2460,2460,2460,2460,0
|
|
20241129,115300,38590765,2460,2460,2460,2460,0
|
|
20241129,115200,38590765,2460,2460,2460,2460,0
|
|
20241129,115100,38590765,2460,2460,2460,2460,0
|
|
20241129,115000,38590765,2460,2460,2460,2460,0
|
|
20241129,114900,38590765,2460,2460,2460,2460,0
|
|
20241129,114800,38590765,2460,2460,2460,2460,0
|
|
20241129,114700,38590765,2460,2460,2460,2460,0
|
|
20241129,114600,38590765,2460,2460,2460,2460,0
|
|
20241129,114500,38590765,2460,2460,2460,2460,0
|
|
20241129,114400,38590765,2460,2460,2460,2460,0
|
|
20241129,114300,38590765,2460,2460,2460,2460,0
|
|
20241129,114200,38590765,2460,2460,2460,2460,25
|
|
20241129,114100,38529265,2465,2465,2465,2465,0
|
|
20241129,114000,38529265,2465,2465,2465,2465,0
|
|
20241129,113900,38529265,2465,2465,2465,2465,0
|
|
20241129,113800,38529265,2465,2465,2465,2465,0
|
|
20241129,113700,38529265,2465,2465,2465,2465,1
|
|
20241129,113600,38526800,2460,2460,2460,2460,39
|
|
20241129,113500,38430860,2460,2460,2460,2460,0
|
|
20241129,113400,38430860,2460,2460,2460,2460,0
|
|
20241129,113300,38430860,2460,2460,2460,2460,4
|
|
20241129,113200,38421020,2455,2455,2455,2455,1
|
|
20241129,113100,38418565,2460,2460,2460,2460,7
|
|
20241129,113000,38401345,2460,2460,2460,2460,0
|
|
20241129,112900,38401345,2460,2460,2460,2460,0
|
|
20241129,112800,38401345,2460,2460,2460,2460,0
|
|
20241129,112700,38401345,2460,2460,2460,2460,0
|
|
20241129,112600,38401345,2460,2460,2460,2460,3
|
|
20241129,112500,38393965,2460,2460,2460,2460,2
|
|
20241129,112400,38389045,2470,2460,2470,2455,709
|
|
20241129,112300,36647310,2470,2470,2470,2470,0
|
|
20241129,112200,36647310,2470,2470,2470,2470,0
|
|
20241129,112100,36647310,2470,2470,2470,2470,0
|
|
20241129,112000,36647310,2470,2460,2470,2455,15
|
|
20241129,111900,36610410,2455,2455,2455,2455,0
|
|
20241129,111800,36610410,2455,2455,2455,2455,0
|
|
20241129,111700,36610410,2455,2455,2455,2455,0
|
|
20241129,111600,36610410,2455,2455,2455,2455,0
|
|
20241129,111500,36610410,2455,2455,2455,2455,0
|
|
20241129,111400,36610410,2455,2455,2455,2455,0
|
|
20241129,111300,36610410,2455,2455,2455,2455,0
|
|
20241129,111200,36610410,2455,2455,2455,2455,0
|
|
20241129,111100,36610410,2455,2455,2455,2455,1
|
|
20241129,111000,36607955,2455,2455,2455,2455,0
|
|
20241129,110900,36607955,2455,2455,2455,2455,0
|
|
20241129,110800,36607955,2455,2455,2455,2455,0
|
|
20241129,110700,36607955,2455,2455,2455,2455,1
|
|
20241129,110600,36605500,2470,2470,2470,2470,0
|
|
20241129,110500,36605500,2470,2470,2470,2470,0
|
|
20241129,110400,36605500,2470,2470,2470,2470,0
|
|
20241129,110300,36605500,2470,2470,2470,2470,0
|
|
20241129,110200,36605500,2470,2470,2470,2470,0
|
|
20241129,110100,36605500,2470,2470,2470,2470,0
|
|
20241129,110000,36605500,2470,2470,2470,2470,0
|
|
20241129,105900,36605500,2470,2470,2470,2470,0
|
|
20241129,105800,36605500,2470,2470,2470,2470,2
|
|
20241129,105700,36600560,2450,2450,2450,2450,0
|
|
20241129,105600,36600560,2450,2450,2450,2450,1
|
|
20241129,105500,36598110,2450,2450,2450,2450,182
|
|
20241129,105400,36152210,2470,2470,2470,2470,0
|
|
20241129,105300,36152210,2470,2470,2470,2470,0
|
|
20241129,105200,36152210,2470,2470,2470,2470,2
|
|
20241129,105100,36147270,2450,2450,2450,2450,5
|
|
20241129,105000,36135020,2455,2455,2455,2455,500
|
|
20241129,104900,34907520,2470,2470,2470,2470,0
|
|
20241129,104800,34907520,2470,2470,2470,2470,0
|
|
20241129,104700,34907520,2470,2470,2470,2470,0
|
|
20241129,104600,34907520,2470,2470,2470,2470,0
|
|
20241129,104500,34907520,2470,2470,2470,2470,0
|
|
20241129,104400,34907520,2470,2470,2470,2470,0
|
|
20241129,104300,34907520,2470,2470,2470,2470,0
|
|
20241129,104200,34907520,2470,2470,2470,2470,0
|
|
20241129,104100,34907520,2470,2470,2470,2470,10
|
|
20241129,104000,34882820,2455,2455,2455,2455,0
|
|
20241129,103900,34882820,2455,2460,2460,2455,1976
|
|
20241129,103800,30030240,2460,2460,2460,2460,0
|
|
20241129,103700,30030240,2460,2460,2460,2460,0
|
|
20241129,103600,30030240,2460,2460,2460,2460,0
|
|
20241129,103500,30030240,2460,2460,2460,2460,11
|
|
20241129,103400,30003180,2460,2465,2465,2460,568
|
|
20241129,103300,28605895,2475,2475,2475,2475,0
|
|
20241129,103200,28605895,2475,2475,2475,2475,0
|
|
20241129,103100,28605895,2475,2475,2475,2475,5
|
|
20241129,103000,28593520,2475,2475,2475,2475,0
|
|
20241129,102900,28593520,2475,2475,2475,2475,0
|
|
20241129,102800,28593520,2475,2475,2475,2475,0
|
|
20241129,102700,28593520,2475,2475,2475,2475,0
|
|
20241129,102600,28593520,2475,2475,2475,2475,20
|
|
20241129,102500,28544020,2460,2460,2460,2460,2
|
|
20241129,102400,28539100,2460,2460,2460,2460,0
|
|
20241129,102300,28539100,2460,2460,2460,2460,0
|
|
20241129,102200,28539100,2460,2460,2460,2460,14
|
|
20241129,102100,28504660,2475,2470,2475,2470,200
|
|
20241129,102000,28010645,2470,2470,2470,2470,0
|
|
20241129,101900,28010645,2470,2470,2470,2470,0
|
|
20241129,101800,28010645,2470,2470,2470,2470,0
|
|
20241129,101700,28010645,2470,2470,2470,2470,0
|
|
20241129,101600,28010645,2470,2470,2470,2470,0
|
|
20241129,101500,28010645,2470,2470,2470,2470,0
|
|
20241129,101400,28010645,2470,2470,2470,2470,0
|
|
20241129,101300,28010645,2470,2470,2470,2470,0
|
|
20241129,101200,28010645,2470,2470,2470,2470,0
|
|
20241129,101100,28010645,2470,2470,2470,2470,0
|
|
20241129,101000,28010645,2470,2470,2470,2470,0
|
|
20241129,100900,28010645,2470,2470,2470,2470,0
|
|
20241129,100800,28010645,2470,2470,2470,2470,0
|
|
20241129,100700,28010645,2470,2470,2470,2470,0
|
|
20241129,100600,28010645,2470,2470,2470,2470,0
|
|
20241129,100500,28010645,2470,2470,2470,2470,0
|
|
20241129,100400,28010645,2470,2470,2470,2470,0
|
|
20241129,100300,28010645,2470,2460,2470,2460,96
|
|
20241129,100200,27774475,2460,2460,2460,2460,0
|
|
20241129,100100,27774475,2460,2460,2460,2460,5
|
|
20241129,100000,27762175,2470,2470,2470,2470,0
|
|
20241129,095900,27762175,2470,2470,2470,2470,0
|
|
20241129,095800,27762175,2470,2460,2470,2460,523
|
|
20241129,095700,26475585,2470,2470,2470,2470,0
|
|
20241129,095600,26475585,2470,2470,2470,2470,2
|
|
20241129,095500,26470645,2460,2470,2470,2460,11
|
|
20241129,095400,26443485,2460,2460,2460,2460,7
|
|
20241129,095300,26426265,2465,2475,2475,2465,210
|
|
20241129,095200,25908515,2475,2475,2475,2475,3
|
|
20241129,095100,25901090,2460,2460,2460,2460,2
|
|
20241129,095000,25896170,2475,2475,2475,2475,15
|
|
20241129,094900,25859045,2460,2460,2460,2460,12
|
|
20241129,094800,25829525,2475,2475,2475,2475,0
|
|
20241129,094700,25829525,2475,2475,2475,2475,10
|
|
20241129,094600,25804775,2460,2460,2460,2460,1
|
|
20241129,094500,25802315,2475,2475,2475,2475,0
|
|
20241129,094400,25802315,2475,2475,2475,2475,2
|
|
20241129,094300,25797365,2475,2475,2475,2475,0
|
|
20241129,094200,25797365,2475,2475,2475,2475,2
|
|
20241129,094100,25792415,2470,2470,2470,2470,0
|
|
20241129,094000,25792415,2470,2470,2470,2470,0
|
|
20241129,093900,25792415,2470,2470,2470,2470,0
|
|
20241129,093800,25792415,2470,2470,2470,2470,201
|
|
20241129,093700,25295945,2470,2470,2470,2470,10
|
|
20241129,093600,25271245,2455,2455,2455,2455,100
|
|
20241129,093500,25025745,2455,2455,2455,2455,56
|
|
20241129,093400,24888265,2460,2460,2460,2460,11
|
|
20241129,093300,24861205,2455,2455,2455,2455,1049
|
|
20241129,093200,22285910,2455,2460,2460,2455,449
|
|
20241129,093100,21182785,2460,2460,2460,2460,0
|
|
20241129,093000,21182785,2460,2460,2460,2460,0
|
|
20241129,092900,21182785,2460,2460,2460,2460,0
|
|
20241129,092800,21182785,2460,2460,2460,2460,0
|
|
20241129,092700,21182785,2460,2460,2460,2460,0
|
|
20241129,092600,21182785,2460,2460,2460,2460,0
|
|
20241129,092500,21182785,2460,2460,2460,2460,0
|
|
20241129,092400,21182785,2460,2460,2460,2460,59
|
|
20241129,092300,21037645,2460,2460,2460,2460,0
|
|
20241129,092200,21037645,2460,2460,2460,2460,941
|
|
20241129,092100,18722785,2460,2470,2470,2460,474
|
|
20241129,092000,17554045,2465,2465,2465,2465,131
|
|
20241129,091900,17231130,2470,2470,2470,2470,0
|
|
20241129,091800,17231130,2470,2470,2470,2470,0
|
|
20241129,091700,17231130,2470,2475,2475,2470,1461
|
|
20241129,091600,13621245,2475,2475,2475,2475,0
|
|
20241129,091500,13621245,2475,2475,2475,2475,0
|
|
20241129,091400,13621245,2475,2475,2475,2475,0
|
|
20241129,091300,13621245,2475,2475,2475,2475,3
|
|
20241129,091200,13613820,2475,2475,2475,2475,1159
|
|
20241129,091100,10745295,2475,2475,2475,2475,0
|
|
20241129,091000,10745295,2475,2490,2495,2475,3326
|
|
20241129,090900,2488100,2490,2490,2490,2490,0
|
|
20241129,090800,2488100,2490,2490,2490,2490,786
|
|
20241129,090700,530960,2495,2495,2495,2495,0
|
|
20241129,090600,530960,2495,2495,2495,2495,0
|
|
20241129,090500,530960,2495,2495,2495,2495,0
|
|
20241129,090400,530960,2495,2495,2495,2495,0
|
|
20241129,090300,530960,2495,2495,2495,2495,0
|
|
20241129,090200,530960,2495,2495,2495,2495,0
|
|
20241129,090100,530960,2495,2495,2495,2495,10
|
|
20241129,090000,506010,2505,2505,2505,2505,202
|