702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,203900,24302000,2525,2525,2525,2525,220
|
|
20241126,203800,24302000,2525,2525,2525,2525,0
|
|
20241126,203700,24302000,2525,2525,2525,2525,0
|
|
20241126,203600,24302000,2525,2525,2525,2525,0
|
|
20241126,203500,24302000,2525,2525,2525,2525,0
|
|
20241126,203400,24302000,2525,2525,2525,2525,0
|
|
20241126,203300,24302000,2525,2525,2525,2525,0
|
|
20241126,203200,24302000,2525,2525,2525,2525,0
|
|
20241126,203100,24302000,2525,2525,2525,2525,0
|
|
20241126,203000,24302000,2525,2525,2525,2525,0
|
|
20241126,202900,24302000,2525,2525,2525,2525,0
|
|
20241126,202800,24302000,2525,2525,2525,2525,0
|
|
20241126,202700,24302000,2525,2525,2525,2525,0
|
|
20241126,202600,24302000,2525,2525,2525,2525,0
|
|
20241126,202500,24302000,2525,2525,2525,2525,0
|
|
20241126,202400,24302000,2525,2525,2525,2525,0
|
|
20241126,202300,24302000,2525,2525,2525,2525,0
|
|
20241126,202200,24302000,2525,2525,2525,2525,0
|
|
20241126,202100,24302000,2525,2525,2525,2525,0
|
|
20241126,202000,24302000,2525,2525,2525,2525,0
|
|
20241126,201900,24302000,2525,2525,2525,2525,0
|
|
20241126,201800,24302000,2525,2525,2525,2525,0
|
|
20241126,201700,24302000,2525,2525,2525,2525,0
|
|
20241126,201600,24302000,2525,2525,2525,2525,0
|
|
20241126,201500,24302000,2525,2525,2525,2525,0
|
|
20241126,201400,24302000,2525,2525,2525,2525,0
|
|
20241126,201300,24302000,2525,2525,2525,2525,0
|
|
20241126,201200,24302000,2525,2525,2525,2525,0
|
|
20241126,201100,24302000,2525,2525,2525,2525,0
|
|
20241126,201000,24302000,2525,2525,2525,2525,0
|
|
20241126,200900,24302000,2525,2525,2525,2525,220
|
|
20241126,200800,24302000,2525,2525,2525,2525,0
|
|
20241126,200700,24302000,2525,2525,2525,2525,0
|
|
20241126,200600,24302000,2525,2525,2525,2525,0
|
|
20241126,200500,24302000,2525,2525,2525,2525,0
|
|
20241126,200400,24302000,2525,2525,2525,2525,0
|
|
20241126,200300,24302000,2525,2525,2525,2525,0
|
|
20241126,200200,24302000,2525,2525,2525,2525,0
|
|
20241126,200100,24302000,2525,2525,2525,2525,0
|
|
20241126,200000,24302000,2525,2525,2525,2525,0
|
|
20241126,195900,24302000,2525,2525,2525,2525,0
|
|
20241126,195800,24302000,2525,2525,2525,2525,0
|
|
20241126,195700,24302000,2525,2525,2525,2525,0
|
|
20241126,195600,24302000,2525,2525,2525,2525,0
|
|
20241126,195500,24302000,2525,2525,2525,2525,0
|
|
20241126,195400,24302000,2525,2525,2525,2525,0
|
|
20241126,195300,24302000,2525,2525,2525,2525,0
|
|
20241126,195200,24302000,2525,2525,2525,2525,0
|
|
20241126,195100,24302000,2525,2525,2525,2525,0
|
|
20241126,195000,24302000,2525,2525,2525,2525,0
|
|
20241126,194900,24302000,2525,2525,2525,2525,0
|
|
20241126,194800,24302000,2525,2525,2525,2525,0
|
|
20241126,194700,24302000,2525,2525,2525,2525,0
|
|
20241126,194600,24302000,2525,2525,2525,2525,0
|
|
20241126,194500,24302000,2525,2525,2525,2525,0
|
|
20241126,194400,24302000,2525,2525,2525,2525,0
|
|
20241126,194300,24302000,2525,2525,2525,2525,0
|
|
20241126,194200,24302000,2525,2525,2525,2525,0
|
|
20241126,194100,24302000,2525,2525,2525,2525,0
|
|
20241126,194000,24302000,2525,2525,2525,2525,0
|
|
20241126,193900,24302000,2525,2525,2525,2525,220
|
|
20241126,193800,24302000,2525,2525,2525,2525,0
|
|
20241126,193700,24302000,2525,2525,2525,2525,0
|
|
20241126,193600,24302000,2525,2525,2525,2525,0
|
|
20241126,193500,24302000,2525,2525,2525,2525,0
|
|
20241126,193400,24302000,2525,2525,2525,2525,0
|
|
20241126,193300,24302000,2525,2525,2525,2525,0
|
|
20241126,193200,24302000,2525,2525,2525,2525,0
|
|
20241126,193100,24302000,2525,2525,2525,2525,0
|
|
20241126,193000,24302000,2525,2525,2525,2525,0
|
|
20241126,192900,24302000,2525,2525,2525,2525,0
|
|
20241126,192800,24302000,2525,2525,2525,2525,0
|
|
20241126,192700,24302000,2525,2525,2525,2525,0
|
|
20241126,192600,24302000,2525,2525,2525,2525,0
|
|
20241126,192500,24302000,2525,2525,2525,2525,0
|
|
20241126,192400,24302000,2525,2525,2525,2525,0
|
|
20241126,192300,24302000,2525,2525,2525,2525,0
|
|
20241126,192200,24302000,2525,2525,2525,2525,0
|
|
20241126,192100,24302000,2525,2525,2525,2525,0
|
|
20241126,192000,24302000,2525,2525,2525,2525,0
|
|
20241126,191900,24302000,2525,2525,2525,2525,0
|
|
20241126,191800,24302000,2525,2525,2525,2525,0
|
|
20241126,191700,24302000,2525,2525,2525,2525,0
|
|
20241126,191600,24302000,2525,2525,2525,2525,0
|
|
20241126,191500,24302000,2525,2525,2525,2525,0
|
|
20241126,191400,24302000,2525,2525,2525,2525,0
|
|
20241126,191300,24302000,2525,2525,2525,2525,0
|
|
20241126,191200,24302000,2525,2525,2525,2525,0
|
|
20241126,191100,24302000,2525,2525,2525,2525,0
|
|
20241126,191000,24302000,2525,2525,2525,2525,0
|
|
20241126,190900,24302000,2525,2525,2525,2525,220
|
|
20241126,190800,24302000,2525,2525,2525,2525,0
|
|
20241126,190700,24302000,2525,2525,2525,2525,0
|
|
20241126,190600,24302000,2525,2525,2525,2525,0
|
|
20241126,190500,24302000,2525,2525,2525,2525,0
|
|
20241126,190400,24302000,2525,2525,2525,2525,0
|
|
20241126,190300,24302000,2525,2525,2525,2525,0
|
|
20241126,190200,24302000,2525,2525,2525,2525,0
|
|
20241126,190100,24302000,2525,2525,2525,2525,0
|
|
20241126,190000,24302000,2525,2525,2525,2525,0
|
|
20241126,185900,24302000,2525,2525,2525,2525,0
|
|
20241126,185800,24302000,2525,2525,2525,2525,0
|
|
20241126,185700,24302000,2525,2525,2525,2525,0
|
|
20241126,185600,24302000,2525,2525,2525,2525,0
|
|
20241126,185500,24302000,2525,2525,2525,2525,0
|
|
20241126,185400,24302000,2525,2525,2525,2525,0
|
|
20241126,185300,24302000,2525,2525,2525,2525,0
|
|
20241126,185200,24302000,2525,2525,2525,2525,0
|
|
20241126,185100,24302000,2525,2525,2525,2525,0
|
|
20241126,185000,24302000,2525,2525,2525,2525,0
|
|
20241126,184900,24302000,2525,2525,2525,2525,0
|
|
20241126,184800,24302000,2525,2525,2525,2525,0
|
|
20241126,184700,24302000,2525,2525,2525,2525,0
|
|
20241126,184600,24302000,2525,2525,2525,2525,0
|
|
20241126,184500,24302000,2525,2525,2525,2525,0
|
|
20241126,184400,24302000,2525,2525,2525,2525,0
|
|
20241126,184300,24302000,2525,2525,2525,2525,0
|
|
20241126,184200,24302000,2525,2525,2525,2525,0
|
|
20241126,184100,24302000,2525,2525,2525,2525,0
|
|
20241126,184000,24302000,2525,2525,2525,2525,0
|
|
20241126,183900,24302000,2525,2525,2525,2525,220
|
|
20241126,183800,24302000,2525,2525,2525,2525,0
|
|
20241126,183700,24302000,2525,2525,2525,2525,0
|
|
20241126,183600,24302000,2525,2525,2525,2525,0
|
|
20241126,183500,24302000,2525,2525,2525,2525,0
|
|
20241126,183400,24302000,2525,2525,2525,2525,0
|
|
20241126,183300,24302000,2525,2525,2525,2525,0
|
|
20241126,183200,24302000,2525,2525,2525,2525,0
|
|
20241126,183100,24302000,2525,2525,2525,2525,0
|
|
20241126,183000,24302000,2525,2525,2525,2525,0
|
|
20241126,182900,24302000,2525,2525,2525,2525,0
|
|
20241126,182800,24302000,2525,2525,2525,2525,0
|
|
20241126,182700,24302000,2525,2525,2525,2525,0
|
|
20241126,182600,24302000,2525,2525,2525,2525,0
|
|
20241126,182500,24302000,2525,2525,2525,2525,0
|
|
20241126,182400,24302000,2525,2525,2525,2525,0
|
|
20241126,182300,24302000,2525,2525,2525,2525,0
|
|
20241126,182200,24302000,2525,2525,2525,2525,0
|
|
20241126,182100,24302000,2525,2525,2525,2525,0
|
|
20241126,182000,24302000,2525,2525,2525,2525,0
|
|
20241126,181900,24302000,2525,2525,2525,2525,0
|
|
20241126,181800,24302000,2525,2525,2525,2525,0
|
|
20241126,181700,24302000,2525,2525,2525,2525,0
|
|
20241126,181600,24302000,2525,2525,2525,2525,0
|
|
20241126,181500,24302000,2525,2525,2525,2525,0
|
|
20241126,181400,24302000,2525,2525,2525,2525,0
|
|
20241126,181300,24302000,2525,2525,2525,2525,0
|
|
20241126,181200,24302000,2525,2525,2525,2525,0
|
|
20241126,181100,24302000,2525,2525,2525,2525,0
|
|
20241126,181000,24302000,2525,2525,2525,2525,0
|
|
20241126,180900,24302000,2525,2525,2525,2525,220
|
|
20241126,180800,24302000,2525,2525,2525,2525,0
|
|
20241126,180700,24302000,2525,2525,2525,2525,0
|
|
20241126,180600,24302000,2525,2525,2525,2525,0
|
|
20241126,180500,24302000,2525,2525,2525,2525,0
|
|
20241126,180400,24302000,2525,2525,2525,2525,0
|
|
20241126,180300,24302000,2525,2525,2525,2525,0
|
|
20241126,180200,24302000,2525,2525,2525,2525,0
|
|
20241126,180100,24302000,2525,2525,2525,2525,0
|
|
20241126,180000,24302000,2525,2525,2525,2525,0
|
|
20241126,175900,24302000,2525,2525,2525,2525,0
|
|
20241126,175800,24302000,2525,2525,2525,2525,0
|
|
20241126,175700,24302000,2525,2525,2525,2525,0
|
|
20241126,175600,24302000,2525,2525,2525,2525,0
|
|
20241126,175500,24302000,2525,2525,2525,2525,0
|
|
20241126,175400,24302000,2525,2525,2525,2525,0
|
|
20241126,175300,24302000,2525,2525,2525,2525,0
|
|
20241126,175200,24302000,2525,2525,2525,2525,0
|
|
20241126,175100,24302000,2525,2525,2525,2525,0
|
|
20241126,175000,24302000,2525,2525,2525,2525,0
|
|
20241126,174900,24302000,2525,2525,2525,2525,0
|
|
20241126,174800,24302000,2525,2525,2525,2525,0
|
|
20241126,174700,24302000,2525,2525,2525,2525,0
|
|
20241126,174600,24302000,2525,2525,2525,2525,0
|
|
20241126,174500,24302000,2525,2525,2525,2525,0
|
|
20241126,174400,24302000,2525,2525,2525,2525,0
|
|
20241126,174300,24302000,2525,2525,2525,2525,0
|
|
20241126,174200,24302000,2525,2525,2525,2525,0
|
|
20241126,174100,24302000,2525,2525,2525,2525,0
|
|
20241126,174000,24302000,2525,2525,2525,2525,0
|
|
20241126,173900,24302000,2525,2525,2525,2525,220
|
|
20241126,173800,24302000,2525,2525,2525,2525,0
|
|
20241126,173700,24302000,2525,2525,2525,2525,0
|
|
20241126,173600,24302000,2525,2525,2525,2525,0
|
|
20241126,173500,24302000,2525,2525,2525,2525,0
|
|
20241126,173400,24302000,2525,2525,2525,2525,0
|
|
20241126,173300,24302000,2525,2525,2525,2525,0
|
|
20241126,173200,24302000,2525,2525,2525,2525,0
|
|
20241126,173100,24302000,2525,2525,2525,2525,0
|
|
20241126,173000,24302000,2525,2525,2525,2525,0
|
|
20241126,172900,24302000,2525,2525,2525,2525,0
|
|
20241126,172800,24302000,2525,2525,2525,2525,0
|
|
20241126,172700,24302000,2525,2525,2525,2525,0
|
|
20241126,172600,24302000,2525,2525,2525,2525,0
|
|
20241126,172500,24302000,2525,2525,2525,2525,0
|
|
20241126,172400,24302000,2525,2525,2525,2525,0
|
|
20241126,172300,24302000,2525,2525,2525,2525,0
|
|
20241126,172200,24302000,2525,2525,2525,2525,0
|
|
20241126,172100,24302000,2525,2525,2525,2525,0
|
|
20241126,172000,24302000,2525,2525,2525,2525,0
|
|
20241126,171900,24302000,2525,2525,2525,2525,0
|
|
20241126,171800,24302000,2525,2525,2525,2525,0
|
|
20241126,171700,24302000,2525,2525,2525,2525,0
|
|
20241126,171600,24302000,2525,2525,2525,2525,0
|
|
20241126,171500,24302000,2525,2525,2525,2525,0
|
|
20241126,171400,24302000,2525,2525,2525,2525,0
|
|
20241126,171300,24302000,2525,2525,2525,2525,0
|
|
20241126,171200,24302000,2525,2525,2525,2525,0
|
|
20241126,171100,24302000,2525,2525,2525,2525,0
|
|
20241126,171000,24302000,2525,2525,2525,2525,0
|
|
20241126,170900,24302000,2525,2525,2525,2525,220
|
|
20241126,170800,24302000,2525,2525,2525,2525,0
|
|
20241126,170700,24302000,2525,2525,2525,2525,0
|
|
20241126,170600,24302000,2525,2525,2525,2525,0
|
|
20241126,170500,24302000,2525,2525,2525,2525,0
|
|
20241126,170400,24302000,2525,2525,2525,2525,0
|
|
20241126,170300,24302000,2525,2525,2525,2525,0
|
|
20241126,170200,24302000,2525,2525,2525,2525,0
|
|
20241126,170100,24302000,2525,2525,2525,2525,0
|
|
20241126,170000,24302000,2525,2525,2525,2525,0
|
|
20241126,165900,24302000,2525,2525,2525,2525,0
|
|
20241126,165800,24302000,2525,2525,2525,2525,0
|
|
20241126,165700,24302000,2525,2525,2525,2525,0
|
|
20241126,165600,24302000,2525,2525,2525,2525,0
|
|
20241126,165500,24302000,2525,2525,2525,2525,0
|
|
20241126,165400,24302000,2525,2525,2525,2525,0
|
|
20241126,165300,24302000,2525,2525,2525,2525,0
|
|
20241126,165200,24302000,2525,2525,2525,2525,0
|
|
20241126,165100,24302000,2525,2525,2525,2525,0
|
|
20241126,165000,24302000,2525,2525,2525,2525,0
|
|
20241126,164900,24302000,2525,2525,2525,2525,0
|
|
20241126,164800,24302000,2525,2525,2525,2525,0
|
|
20241126,164700,24302000,2525,2525,2525,2525,0
|
|
20241126,164600,24302000,2525,2525,2525,2525,0
|
|
20241126,164500,24302000,2525,2525,2525,2525,0
|
|
20241126,164400,24302000,2525,2525,2525,2525,0
|
|
20241126,164300,24302000,2525,2525,2525,2525,0
|
|
20241126,164200,24302000,2525,2525,2525,2525,0
|
|
20241126,164100,24302000,2525,2525,2525,2525,0
|
|
20241126,164000,24302000,2525,2525,2525,2525,0
|
|
20241126,163900,24302000,2525,2525,2525,2525,220
|
|
20241126,163800,24302000,2525,2525,2525,2525,0
|
|
20241126,163700,24302000,2525,2525,2525,2525,0
|
|
20241126,163600,24302000,2525,2525,2525,2525,0
|
|
20241126,163500,24302000,2525,2525,2525,2525,0
|
|
20241126,163400,24302000,2525,2525,2525,2525,0
|
|
20241126,163300,24302000,2525,2525,2525,2525,0
|
|
20241126,163200,24302000,2525,2525,2525,2525,0
|
|
20241126,163100,24302000,2525,2525,2525,2525,0
|
|
20241126,163000,24302000,2525,2525,2525,2525,0
|
|
20241126,162900,24302000,2525,2525,2525,2525,0
|
|
20241126,162800,24302000,2525,2525,2525,2525,0
|
|
20241126,162700,24302000,2525,2525,2525,2525,0
|
|
20241126,162600,24302000,2525,2525,2525,2525,0
|
|
20241126,162500,24302000,2525,2525,2525,2525,0
|
|
20241126,162400,24302000,2525,2525,2525,2525,0
|
|
20241126,162300,24302000,2525,2525,2525,2525,0
|
|
20241126,162200,24302000,2525,2525,2525,2525,0
|
|
20241126,162100,24302000,2525,2525,2525,2525,0
|
|
20241126,162000,24302000,2525,2525,2525,2525,0
|
|
20241126,161900,24302000,2525,2525,2525,2525,0
|
|
20241126,161800,24302000,2525,2525,2525,2525,0
|
|
20241126,161700,24302000,2525,2525,2525,2525,0
|
|
20241126,161600,24302000,2525,2525,2525,2525,0
|
|
20241126,161500,24302000,2525,2525,2525,2525,0
|
|
20241126,161400,24302000,2525,2525,2525,2525,0
|
|
20241126,161300,24302000,2525,2525,2525,2525,0
|
|
20241126,161200,24302000,2525,2525,2525,2525,0
|
|
20241126,161100,24302000,2525,2525,2525,2525,0
|
|
20241126,161000,24302000,2525,2525,2525,2525,0
|
|
20241126,160900,24302000,2525,2525,2525,2525,220
|
|
20241126,160800,24302000,2525,2525,2525,2525,0
|
|
20241126,160700,24302000,2525,2525,2525,2525,0
|
|
20241126,160600,24302000,2525,2525,2525,2525,0
|
|
20241126,160500,24302000,2525,2525,2525,2525,0
|
|
20241126,160400,24302000,2525,2525,2525,2525,0
|
|
20241126,160300,24302000,2525,2525,2525,2525,0
|
|
20241126,160200,24302000,2525,2525,2525,2525,0
|
|
20241126,160100,24302000,2525,2525,2525,2525,0
|
|
20241126,160000,24302000,2525,2525,2525,2525,0
|
|
20241126,155900,24302000,2525,2525,2525,2525,0
|
|
20241126,155800,24302000,2525,2525,2525,2525,0
|
|
20241126,155700,24302000,2525,2525,2525,2525,0
|
|
20241126,155600,24302000,2525,2525,2525,2525,0
|
|
20241126,155500,24302000,2525,2525,2525,2525,0
|
|
20241126,155400,24302000,2525,2525,2525,2525,0
|
|
20241126,155300,24302000,2525,2525,2525,2525,0
|
|
20241126,155200,24302000,2525,2525,2525,2525,0
|
|
20241126,155100,24302000,2525,2525,2525,2525,0
|
|
20241126,155000,24302000,2525,2525,2525,2525,0
|
|
20241126,154900,24302000,2525,2525,2525,2525,0
|
|
20241126,154800,24302000,2525,2525,2525,2525,0
|
|
20241126,154700,24302000,2525,2525,2525,2525,0
|
|
20241126,154600,24302000,2525,2525,2525,2525,0
|
|
20241126,154500,24302000,2525,2525,2525,2525,0
|
|
20241126,154400,24302000,2525,2525,2525,2525,0
|
|
20241126,154300,24302000,2525,2525,2525,2525,0
|
|
20241126,154200,24302000,2525,2525,2525,2525,0
|
|
20241126,154100,24302000,2525,2525,2525,2525,0
|
|
20241126,154000,24302000,2525,2525,2525,2525,0
|
|
20241126,153900,24302000,2525,2525,2525,2525,220
|
|
20241126,153800,24302000,2525,2525,2525,2525,0
|
|
20241126,153700,24302000,2525,2525,2525,2525,0
|
|
20241126,153600,24302000,2525,2525,2525,2525,0
|
|
20241126,153500,24302000,2525,2525,2525,2525,0
|
|
20241126,153400,24302000,2525,2525,2525,2525,0
|
|
20241126,153300,24302000,2525,2525,2525,2525,0
|
|
20241126,153200,24302000,2525,2525,2525,2525,0
|
|
20241126,153100,24302000,2525,2525,2525,2525,0
|
|
20241126,153000,24302000,2525,2525,2525,2525,220
|
|
20241126,152900,23746500,2520,2520,2520,2520,0
|
|
20241126,152800,23746500,2520,2520,2520,2520,0
|
|
20241126,152700,23746500,2520,2520,2520,2520,0
|
|
20241126,152600,23746500,2520,2520,2520,2520,0
|
|
20241126,152500,23746500,2520,2520,2520,2520,0
|
|
20241126,152400,23746500,2520,2520,2520,2520,0
|
|
20241126,152300,23746500,2520,2520,2520,2520,0
|
|
20241126,152200,23746500,2520,2520,2520,2520,0
|
|
20241126,152100,23746500,2520,2520,2520,2520,0
|
|
20241126,152000,23746500,2520,2520,2520,2520,0
|
|
20241126,151900,23746500,2520,2505,2520,2505,21
|
|
20241126,151800,23693880,2520,2505,2520,2505,21
|
|
20241126,151700,23641260,2520,2520,2520,2520,0
|
|
20241126,151600,23641260,2520,2520,2520,2520,0
|
|
20241126,151500,23641260,2520,2520,2520,2520,0
|
|
20241126,151400,23641260,2520,2520,2520,2520,0
|
|
20241126,151300,23641260,2520,2520,2520,2520,0
|
|
20241126,151200,23641260,2520,2520,2520,2520,0
|
|
20241126,151100,23641260,2520,2520,2520,2520,0
|
|
20241126,151000,23641260,2520,2520,2520,2520,0
|
|
20241126,150900,23641260,2520,2515,2520,2515,2
|
|
20241126,150800,23636225,2495,2495,2495,2495,0
|
|
20241126,150700,23636225,2495,2500,2500,2495,13
|
|
20241126,150600,23603785,2510,2515,2515,2510,27
|
|
20241126,150500,23535960,2520,2520,2520,2520,68
|
|
20241126,150400,23364600,2525,2525,2525,2525,20
|
|
20241126,150300,23314100,2525,2525,2525,2525,0
|
|
20241126,150200,23314100,2525,2525,2525,2525,1
|
|
20241126,150100,23311575,2525,2520,2525,2520,200
|
|
20241126,150000,22806830,2525,2515,2525,2510,1227
|
|
20241126,145900,19714545,2515,2510,2515,2510,54
|
|
20241126,145800,19578755,2520,2520,2520,2520,0
|
|
20241126,145700,19578755,2520,2520,2520,2520,0
|
|
20241126,145600,19578755,2520,2520,2520,2520,0
|
|
20241126,145500,19578755,2520,2520,2520,2520,500
|
|
20241126,145400,18318755,2520,2520,2520,2520,1
|
|
20241126,145300,18316235,2510,2510,2510,2510,0
|
|
20241126,145200,18316235,2510,2510,2510,2510,0
|
|
20241126,145100,18316235,2510,2510,2510,2510,0
|
|
20241126,145000,18316235,2510,2510,2510,2510,0
|
|
20241126,144900,18316235,2510,2510,2510,2510,0
|
|
20241126,144800,18316235,2510,2510,2510,2510,0
|
|
20241126,144700,18316235,2510,2510,2510,2510,0
|
|
20241126,144600,18316235,2510,2510,2510,2510,0
|
|
20241126,144500,18316235,2510,2510,2510,2510,0
|
|
20241126,144400,18316235,2510,2510,2510,2510,0
|
|
20241126,144300,18316235,2510,2510,2510,2510,0
|
|
20241126,144200,18316235,2510,2510,2510,2510,0
|
|
20241126,144100,18316235,2510,2505,2515,2505,2034
|
|
20241126,144000,13214970,2505,2505,2505,2505,0
|
|
20241126,143900,13214970,2505,2505,2505,2505,0
|
|
20241126,143800,13214970,2505,2505,2505,2505,0
|
|
20241126,143700,13214970,2505,2505,2505,2505,0
|
|
20241126,143600,13214970,2505,2505,2505,2505,0
|
|
20241126,143500,13214970,2505,2505,2505,2505,0
|
|
20241126,143400,13214970,2505,2505,2505,2505,10
|
|
20241126,143300,13189920,2505,2505,2505,2505,0
|
|
20241126,143200,13189920,2505,2505,2505,2505,0
|
|
20241126,143100,13189920,2505,2505,2505,2505,0
|
|
20241126,143000,13189920,2505,2505,2505,2505,0
|
|
20241126,142900,13189920,2505,2505,2505,2505,0
|
|
20241126,142800,13189920,2505,2505,2505,2505,0
|
|
20241126,142700,13189920,2505,2505,2505,2505,0
|
|
20241126,142600,13189920,2505,2505,2505,2505,0
|
|
20241126,142500,13189920,2505,2505,2505,2505,0
|
|
20241126,142400,13189920,2505,2505,2505,2505,22
|
|
20241126,142300,13134810,2505,2505,2505,2505,0
|
|
20241126,142200,13134810,2505,2505,2505,2505,0
|
|
20241126,142100,13134810,2505,2500,2505,2500,2
|
|
20241126,142000,13129805,2490,2495,2495,2490,194
|
|
20241126,141900,12646165,2500,2500,2500,2500,0
|
|
20241126,141800,12646165,2500,2500,2500,2500,0
|
|
20241126,141700,12646165,2500,2500,2500,2500,0
|
|
20241126,141600,12646165,2500,2500,2500,2500,0
|
|
20241126,141500,12646165,2500,2500,2500,2500,0
|
|
20241126,141400,12646165,2500,2500,2500,2500,0
|
|
20241126,141300,12646165,2500,2500,2500,2500,0
|
|
20241126,141200,12646165,2500,2500,2500,2500,0
|
|
20241126,141100,12646165,2500,2500,2500,2500,0
|
|
20241126,141000,12646165,2500,2500,2500,2500,0
|
|
20241126,140900,12646165,2500,2500,2500,2500,0
|
|
20241126,140800,12646165,2500,2500,2500,2500,0
|
|
20241126,140700,12646165,2500,2500,2500,2500,6
|
|
20241126,140600,12631165,2505,2505,2505,2505,10
|
|
20241126,140500,12606115,2500,2500,2500,2500,0
|
|
20241126,140400,12606115,2500,2500,2500,2500,16
|
|
20241126,140300,12566115,2500,2500,2500,2500,0
|
|
20241126,140200,12566115,2500,2500,2500,2500,0
|
|
20241126,140100,12566115,2500,2500,2500,2500,112
|
|
20241126,140000,12286115,2500,2500,2500,2500,77
|
|
20241126,135900,12093615,2500,2500,2500,2500,0
|
|
20241126,135800,12093615,2500,2500,2500,2500,0
|
|
20241126,135700,12093615,2500,2500,2500,2500,0
|
|
20241126,135600,12093615,2500,2500,2500,2500,0
|
|
20241126,135500,12093615,2500,2500,2500,2500,1
|
|
20241126,135400,12091115,2500,2500,2500,2500,2
|
|
20241126,135300,12086115,2500,2500,2500,2500,103
|
|
20241126,135200,11828615,2500,2500,2500,2500,133
|
|
20241126,135100,11496115,2500,2500,2500,2500,0
|
|
20241126,135000,11496115,2500,2500,2500,2500,0
|
|
20241126,134900,11496115,2500,2500,2500,2500,9
|
|
20241126,134800,11473615,2500,2500,2500,2500,151
|
|
20241126,134700,11096115,2495,2500,2500,2495,2
|
|
20241126,134600,11091120,2500,2500,2500,2500,0
|
|
20241126,134500,11091120,2500,2500,2500,2500,0
|
|
20241126,134400,11091120,2500,2500,2500,2500,0
|
|
20241126,134300,11091120,2500,2500,2500,2500,1
|
|
20241126,134200,11088620,2500,2500,2500,2500,0
|
|
20241126,134100,11088620,2500,2500,2500,2500,0
|
|
20241126,134000,11088620,2500,2495,2500,2495,16
|
|
20241126,133900,11048695,2495,2500,2500,2495,6
|
|
20241126,133800,11033700,2500,2500,2500,2500,9
|
|
20241126,133700,11011200,2500,2500,2500,2500,0
|
|
20241126,133600,11011200,2500,2500,2500,2500,0
|
|
20241126,133500,11011200,2500,2500,2500,2500,40
|
|
20241126,133400,10911200,2505,2505,2505,2505,0
|
|
20241126,133300,10911200,2505,2505,2505,2505,0
|
|
20241126,133200,10911200,2505,2505,2505,2505,0
|
|
20241126,133100,10911200,2505,2505,2505,2505,0
|
|
20241126,133000,10911200,2505,2505,2505,2505,0
|
|
20241126,132900,10911200,2505,2505,2505,2505,1
|
|
20241126,132800,10908695,2500,2500,2500,2500,0
|
|
20241126,132700,10908695,2500,2500,2500,2500,101
|
|
20241126,132600,10656195,2510,2510,2510,2510,100
|
|
20241126,132500,10405195,2500,2500,2500,2500,0
|
|
20241126,132400,10405195,2500,2500,2510,2500,1685
|
|
20241126,132300,6192655,2495,2495,2495,2495,0
|
|
20241126,132200,6192655,2495,2495,2495,2495,0
|
|
20241126,132100,6192655,2495,2495,2495,2495,110
|
|
20241126,132000,5918205,2495,2495,2495,2495,1
|
|
20241126,131900,5915710,2490,2490,2490,2490,233
|
|
20241126,131800,5335540,2490,2490,2490,2490,221
|
|
20241126,131700,4785250,2490,2490,2490,2490,0
|
|
20241126,131600,4785250,2490,2490,2490,2490,1
|
|
20241126,131500,4782760,2490,2490,2490,2490,2
|
|
20241126,131400,4777780,2490,2490,2490,2490,0
|
|
20241126,131300,4777780,2490,2490,2490,2490,1
|
|
20241126,131200,4775290,2485,2485,2485,2485,0
|
|
20241126,131100,4775290,2485,2485,2485,2485,0
|
|
20241126,131000,4775290,2485,2485,2485,2485,157
|
|
20241126,130900,4385145,2485,2485,2485,2485,0
|
|
20241126,130800,4385145,2485,2485,2485,2485,0
|
|
20241126,130700,4385145,2485,2485,2485,2485,0
|
|
20241126,130600,4385145,2485,2485,2485,2485,1
|
|
20241126,130500,4382660,2485,2485,2485,2485,10
|
|
20241126,130400,4357810,2485,2485,2485,2485,3
|
|
20241126,130300,4350355,2485,2485,2485,2485,0
|
|
20241126,130200,4350355,2485,2485,2485,2485,0
|
|
20241126,130100,4350355,2485,2485,2485,2485,0
|
|
20241126,130000,4350355,2485,2485,2485,2485,0
|
|
20241126,125900,4350355,2485,2485,2485,2485,1
|
|
20241126,125800,4347870,2485,2485,2485,2485,0
|
|
20241126,125700,4347870,2485,2485,2485,2485,0
|
|
20241126,125600,4347870,2485,2485,2485,2485,0
|
|
20241126,125500,4347870,2485,2485,2485,2485,0
|
|
20241126,125400,4347870,2485,2485,2485,2485,0
|
|
20241126,125300,4347870,2485,2485,2485,2485,0
|
|
20241126,125200,4347870,2485,2485,2485,2485,0
|
|
20241126,125100,4347870,2485,2485,2485,2485,0
|
|
20241126,125000,4347870,2485,2485,2485,2485,0
|
|
20241126,124900,4347870,2485,2485,2485,2485,0
|
|
20241126,124800,4347870,2485,2485,2485,2485,0
|
|
20241126,124700,4347870,2485,2485,2485,2485,0
|
|
20241126,124600,4347870,2485,2485,2485,2485,0
|
|
20241126,124500,4347870,2485,2485,2485,2485,0
|
|
20241126,124400,4347870,2485,2485,2485,2485,0
|
|
20241126,124300,4347870,2485,2485,2485,2485,0
|
|
20241126,124200,4347870,2485,2485,2485,2485,0
|
|
20241126,124100,4347870,2485,2485,2485,2485,0
|
|
20241126,124000,4347870,2485,2485,2485,2485,0
|
|
20241126,123900,4347870,2485,2485,2485,2485,0
|
|
20241126,123800,4347870,2485,2485,2485,2485,0
|
|
20241126,123700,4347870,2485,2485,2485,2485,0
|
|
20241126,123600,4347870,2485,2485,2485,2485,0
|
|
20241126,123500,4347870,2485,2485,2485,2485,0
|
|
20241126,123400,4347870,2485,2485,2485,2485,0
|
|
20241126,123300,4347870,2485,2485,2485,2485,0
|
|
20241126,123200,4347870,2485,2485,2485,2485,1
|
|
20241126,123100,4345385,2480,2480,2480,2480,0
|
|
20241126,123000,4345385,2480,2480,2480,2480,0
|
|
20241126,122900,4345385,2480,2480,2480,2480,0
|
|
20241126,122800,4345385,2480,2480,2480,2480,0
|
|
20241126,122700,4345385,2480,2480,2480,2480,0
|
|
20241126,122600,4345385,2480,2480,2480,2480,0
|
|
20241126,122500,4345385,2480,2480,2480,2480,0
|
|
20241126,122400,4345385,2480,2480,2480,2480,0
|
|
20241126,122300,4345385,2480,2480,2480,2480,0
|
|
20241126,122200,4345385,2480,2480,2480,2480,130
|
|
20241126,122100,4022985,2480,2480,2480,2480,0
|
|
20241126,122000,4022985,2480,2480,2480,2480,0
|
|
20241126,121900,4022985,2480,2480,2480,2480,0
|
|
20241126,121800,4022985,2480,2480,2480,2480,0
|
|
20241126,121700,4022985,2480,2480,2480,2480,0
|
|
20241126,121600,4022985,2480,2480,2480,2480,0
|
|
20241126,121500,4022985,2480,2480,2480,2480,0
|
|
20241126,121400,4022985,2480,2480,2480,2480,1
|
|
20241126,121300,4020505,2480,2480,2480,2480,0
|
|
20241126,121200,4020505,2480,2480,2480,2480,0
|
|
20241126,121100,4020505,2480,2480,2480,2480,199
|
|
20241126,121000,3526985,2480,2480,2480,2480,0
|
|
20241126,120900,3526985,2480,2480,2480,2480,0
|
|
20241126,120800,3526985,2480,2480,2480,2480,0
|
|
20241126,120700,3526985,2480,2480,2480,2480,0
|
|
20241126,120600,3526985,2480,2480,2480,2480,0
|
|
20241126,120500,3526985,2480,2480,2480,2480,0
|
|
20241126,120400,3526985,2480,2480,2480,2480,0
|
|
20241126,120300,3526985,2480,2480,2480,2480,0
|
|
20241126,120200,3526985,2480,2480,2480,2480,0
|
|
20241126,120100,3526985,2480,2480,2480,2480,0
|
|
20241126,120000,3526985,2480,2480,2480,2480,0
|
|
20241126,115900,3526985,2480,2480,2480,2480,0
|
|
20241126,115800,3526985,2480,2480,2480,2480,0
|
|
20241126,115700,3526985,2480,2480,2480,2480,0
|
|
20241126,115600,3526985,2480,2480,2480,2480,0
|
|
20241126,115500,3526985,2480,2480,2480,2480,0
|
|
20241126,115400,3526985,2480,2480,2480,2480,0
|
|
20241126,115300,3526985,2480,2480,2480,2480,0
|
|
20241126,115200,3526985,2480,2480,2480,2480,0
|
|
20241126,115100,3526985,2480,2480,2480,2480,0
|
|
20241126,115000,3526985,2480,2480,2480,2480,0
|
|
20241126,114900,3526985,2480,2480,2480,2480,0
|
|
20241126,114800,3526985,2480,2480,2480,2480,1
|
|
20241126,114700,3524505,2475,2475,2475,2475,0
|
|
20241126,114600,3524505,2475,2475,2475,2475,0
|
|
20241126,114500,3524505,2475,2475,2475,2475,0
|
|
20241126,114400,3524505,2475,2475,2475,2475,0
|
|
20241126,114300,3524505,2475,2475,2475,2475,134
|
|
20241126,114200,3192855,2475,2475,2475,2475,0
|
|
20241126,114100,3192855,2475,2475,2475,2475,0
|
|
20241126,114000,3192855,2475,2475,2475,2475,0
|
|
20241126,113900,3192855,2475,2475,2475,2475,0
|
|
20241126,113800,3192855,2475,2475,2475,2475,2
|
|
20241126,113700,3187905,2475,2475,2475,2475,0
|
|
20241126,113600,3187905,2475,2475,2475,2475,0
|
|
20241126,113500,3187905,2475,2475,2475,2475,0
|
|
20241126,113400,3187905,2475,2475,2475,2475,0
|
|
20241126,113300,3187905,2475,2475,2475,2475,0
|
|
20241126,113200,3187905,2475,2475,2475,2475,1
|
|
20241126,113100,3185430,2475,2475,2475,2475,0
|
|
20241126,113000,3185430,2475,2475,2475,2475,1
|
|
20241126,112900,3182955,2470,2470,2470,2470,0
|
|
20241126,112800,3182955,2470,2470,2470,2470,0
|
|
20241126,112700,3182955,2470,2470,2470,2470,0
|
|
20241126,112600,3182955,2470,2470,2470,2470,0
|
|
20241126,112500,3182955,2470,2470,2470,2470,0
|
|
20241126,112400,3182955,2470,2470,2470,2470,205
|
|
20241126,112300,2676605,2470,2470,2470,2470,0
|
|
20241126,112200,2676605,2470,2470,2470,2470,0
|
|
20241126,112100,2676605,2470,2470,2470,2470,0
|
|
20241126,112000,2676605,2470,2470,2470,2470,0
|
|
20241126,111900,2676605,2470,2470,2470,2470,0
|
|
20241126,111800,2676605,2470,2470,2470,2470,0
|
|
20241126,111700,2676605,2470,2470,2470,2470,0
|
|
20241126,111600,2676605,2470,2470,2470,2470,0
|
|
20241126,111500,2676605,2470,2470,2470,2470,0
|
|
20241126,111400,2676605,2470,2470,2470,2470,0
|
|
20241126,111300,2676605,2470,2470,2470,2470,0
|
|
20241126,111200,2676605,2470,2470,2470,2470,0
|
|
20241126,111100,2676605,2470,2470,2470,2470,0
|
|
20241126,111000,2676605,2470,2470,2470,2470,0
|
|
20241126,110900,2676605,2470,2470,2470,2470,0
|
|
20241126,110800,2676605,2470,2470,2470,2470,0
|
|
20241126,110700,2676605,2470,2470,2470,2470,0
|
|
20241126,110600,2676605,2470,2470,2470,2470,0
|
|
20241126,110500,2676605,2470,2470,2470,2470,0
|
|
20241126,110400,2676605,2470,2470,2470,2470,0
|
|
20241126,110300,2676605,2470,2470,2470,2470,0
|
|
20241126,110200,2676605,2470,2470,2470,2470,0
|
|
20241126,110100,2676605,2470,2470,2470,2470,0
|
|
20241126,110000,2676605,2470,2470,2470,2470,0
|
|
20241126,105900,2676605,2470,2470,2470,2470,0
|
|
20241126,105800,2676605,2470,2470,2470,2470,0
|
|
20241126,105700,2676605,2470,2470,2470,2470,0
|
|
20241126,105600,2676605,2470,2470,2470,2470,0
|
|
20241126,105500,2676605,2470,2470,2470,2470,0
|
|
20241126,105400,2676605,2470,2470,2470,2470,0
|
|
20241126,105300,2676605,2470,2470,2470,2470,0
|
|
20241126,105200,2676605,2470,2470,2470,2470,0
|
|
20241126,105100,2676605,2470,2470,2470,2470,0
|
|
20241126,105000,2676605,2470,2470,2470,2470,0
|
|
20241126,104900,2676605,2470,2470,2470,2470,0
|
|
20241126,104800,2676605,2470,2470,2470,2470,1
|
|
20241126,104700,2674135,2465,2465,2465,2465,0
|
|
20241126,104600,2674135,2465,2465,2465,2465,0
|
|
20241126,104500,2674135,2465,2465,2465,2465,201
|
|
20241126,104400,2178670,2470,2470,2470,2470,0
|
|
20241126,104300,2178670,2470,2470,2470,2470,0
|
|
20241126,104200,2178670,2470,2470,2470,2470,28
|
|
20241126,104100,2109510,2470,2470,2470,2470,2
|
|
20241126,104000,2104570,2470,2470,2470,2470,4
|
|
20241126,103900,2094690,2470,2470,2470,2470,0
|
|
20241126,103800,2094690,2470,2470,2470,2470,0
|
|
20241126,103700,2094690,2470,2470,2470,2470,1
|
|
20241126,103600,2092220,2470,2470,2470,2470,2
|
|
20241126,103500,2087280,2465,2465,2465,2465,75
|
|
20241126,103400,1902405,2465,2465,2465,2465,0
|
|
20241126,103300,1902405,2465,2465,2465,2465,100
|
|
20241126,103200,1655905,2465,2465,2465,2465,0
|
|
20241126,103100,1655905,2465,2465,2465,2465,0
|
|
20241126,103000,1655905,2465,2465,2465,2465,0
|
|
20241126,102900,1655905,2465,2465,2465,2465,0
|
|
20241126,102800,1655905,2465,2465,2465,2465,0
|
|
20241126,102700,1655905,2465,2465,2465,2465,0
|
|
20241126,102600,1655905,2465,2465,2465,2465,0
|
|
20241126,102500,1655905,2465,2465,2465,2465,0
|
|
20241126,102400,1655905,2465,2465,2465,2465,0
|
|
20241126,102300,1655905,2465,2465,2465,2465,0
|
|
20241126,102200,1655905,2465,2465,2465,2465,0
|
|
20241126,102100,1655905,2465,2465,2465,2465,0
|
|
20241126,102000,1655905,2465,2465,2465,2465,0
|
|
20241126,101900,1655905,2465,2465,2465,2465,0
|
|
20241126,101800,1655905,2465,2465,2465,2465,0
|
|
20241126,101700,1655905,2465,2465,2465,2465,0
|
|
20241126,101600,1655905,2465,2465,2465,2465,0
|
|
20241126,101500,1655905,2465,2465,2465,2465,0
|
|
20241126,101400,1655905,2465,2465,2465,2465,0
|
|
20241126,101300,1655905,2465,2465,2465,2465,0
|
|
20241126,101200,1655905,2465,2465,2465,2465,0
|
|
20241126,101100,1655905,2465,2465,2465,2465,0
|
|
20241126,101000,1655905,2465,2465,2465,2465,0
|
|
20241126,100900,1655905,2465,2465,2465,2465,0
|
|
20241126,100800,1655905,2465,2465,2465,2465,2
|
|
20241126,100700,1650975,2465,2465,2465,2465,0
|
|
20241126,100600,1650975,2465,2465,2465,2465,0
|
|
20241126,100500,1650975,2465,2465,2465,2465,0
|
|
20241126,100400,1650975,2465,2465,2465,2465,0
|
|
20241126,100300,1650975,2465,2465,2465,2465,0
|
|
20241126,100200,1650975,2465,2465,2465,2465,0
|
|
20241126,100100,1650975,2465,2465,2465,2465,0
|
|
20241126,100000,1650975,2465,2465,2465,2465,0
|
|
20241126,095900,1650975,2465,2465,2465,2465,0
|
|
20241126,095800,1650975,2465,2465,2465,2465,0
|
|
20241126,095700,1650975,2465,2465,2465,2465,0
|
|
20241126,095600,1650975,2465,2465,2465,2465,0
|
|
20241126,095500,1650975,2465,2465,2465,2465,0
|
|
20241126,095400,1650975,2465,2465,2465,2465,0
|
|
20241126,095300,1650975,2465,2465,2465,2465,0
|
|
20241126,095200,1650975,2465,2465,2465,2465,0
|
|
20241126,095100,1650975,2465,2465,2465,2465,0
|
|
20241126,095000,1650975,2465,2465,2465,2465,0
|
|
20241126,094900,1650975,2465,2460,2465,2460,2
|
|
20241126,094800,1646050,2460,2460,2460,2460,0
|
|
20241126,094700,1646050,2460,2460,2460,2460,0
|
|
20241126,094600,1646050,2460,2460,2460,2460,0
|
|
20241126,094500,1646050,2460,2460,2460,2460,2
|
|
20241126,094400,1641130,2460,2455,2465,2455,13
|
|
20241126,094300,1609190,2465,2465,2465,2465,1
|
|
20241126,094200,1606725,2465,2465,2465,2465,0
|
|
20241126,094100,1606725,2465,2465,2465,2465,0
|
|
20241126,094000,1606725,2465,2465,2465,2465,0
|
|
20241126,093900,1606725,2465,2465,2465,2465,0
|
|
20241126,093800,1606725,2465,2465,2465,2465,0
|
|
20241126,093700,1606725,2465,2465,2465,2465,0
|
|
20241126,093600,1606725,2465,2465,2465,2465,0
|
|
20241126,093500,1606725,2465,2465,2465,2465,0
|
|
20241126,093400,1606725,2465,2465,2465,2465,0
|
|
20241126,093300,1606725,2465,2465,2465,2465,0
|
|
20241126,093200,1606725,2465,2465,2465,2465,0
|
|
20241126,093100,1606725,2465,2465,2465,2465,0
|
|
20241126,093000,1606725,2465,2465,2465,2465,0
|
|
20241126,092900,1606725,2465,2465,2465,2465,0
|
|
20241126,092800,1606725,2465,2465,2465,2465,0
|
|
20241126,092700,1606725,2465,2460,2465,2460,3
|
|
20241126,092600,1599340,2460,2460,2460,2460,0
|
|
20241126,092500,1599340,2460,2460,2460,2460,0
|
|
20241126,092400,1599340,2460,2460,2460,2460,0
|
|
20241126,092300,1599340,2460,2460,2460,2460,0
|
|
20241126,092200,1599340,2460,2460,2460,2460,100
|
|
20241126,092100,1353340,2460,2460,2460,2460,0
|
|
20241126,092000,1353340,2460,2460,2460,2460,0
|
|
20241126,091900,1353340,2460,2460,2460,2460,0
|
|
20241126,091800,1353340,2460,2460,2460,2460,0
|
|
20241126,091700,1353340,2460,2460,2460,2460,0
|
|
20241126,091600,1353340,2460,2460,2460,2460,0
|
|
20241126,091500,1353340,2460,2460,2460,2460,0
|
|
20241126,091400,1353340,2460,2460,2460,2460,0
|
|
20241126,091300,1353340,2460,2455,2460,2455,2
|
|
20241126,091200,1348425,2430,2430,2430,2430,0
|
|
20241126,091100,1348425,2430,2430,2430,2430,0
|
|
20241126,091000,1348425,2430,2430,2430,2430,70
|
|
20241126,090900,1178325,2430,2430,2430,2430,0
|
|
20241126,090800,1178325,2430,2430,2430,2430,0
|
|
20241126,090700,1178325,2430,2430,2430,2430,0
|
|
20241126,090600,1178325,2430,2435,2435,2430,100
|
|
20241126,090500,934940,2440,2450,2450,2440,41
|
|
20241126,090400,834500,2450,2450,2450,2450,0
|
|
20241126,090300,834500,2450,2450,2450,2450,0
|
|
20241126,090200,834500,2450,2450,2450,2450,2
|
|
20241126,090100,829600,2440,2440,2440,2440,11
|
|
20241126,090000,802760,2440,2440,2440,2440,329
|