639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,193600,186438360,2420,2420,2420,2420,23777
|
|
20241125,193500,186438360,2420,2420,2420,2420,0
|
|
20241125,193400,186438360,2420,2420,2420,2420,0
|
|
20241125,193300,186438360,2420,2420,2420,2420,0
|
|
20241125,193200,186438360,2420,2420,2420,2420,0
|
|
20241125,193100,186438360,2420,2420,2420,2420,0
|
|
20241125,193000,186438360,2420,2420,2420,2420,0
|
|
20241125,192900,186438360,2420,2420,2420,2420,0
|
|
20241125,192800,186438360,2420,2420,2420,2420,0
|
|
20241125,192700,186438360,2420,2420,2420,2420,0
|
|
20241125,192600,186438360,2420,2420,2420,2420,0
|
|
20241125,192500,186438360,2420,2420,2420,2420,0
|
|
20241125,192400,186438360,2420,2420,2420,2420,0
|
|
20241125,192300,186438360,2420,2420,2420,2420,0
|
|
20241125,192200,186438360,2420,2420,2420,2420,0
|
|
20241125,192100,186438360,2420,2420,2420,2420,0
|
|
20241125,192000,186438360,2420,2420,2420,2420,0
|
|
20241125,191900,186438360,2420,2420,2420,2420,0
|
|
20241125,191800,186438360,2420,2420,2420,2420,0
|
|
20241125,191700,186438360,2420,2420,2420,2420,0
|
|
20241125,191600,186438360,2420,2420,2420,2420,0
|
|
20241125,191500,186438360,2420,2420,2420,2420,0
|
|
20241125,191400,186438360,2420,2420,2420,2420,0
|
|
20241125,191300,186438360,2420,2420,2420,2420,0
|
|
20241125,191200,186438360,2420,2420,2420,2420,0
|
|
20241125,191100,186438360,2420,2420,2420,2420,0
|
|
20241125,191000,186438360,2420,2420,2420,2420,0
|
|
20241125,190900,186438360,2420,2420,2420,2420,0
|
|
20241125,190800,186438360,2420,2420,2420,2420,0
|
|
20241125,190700,186438360,2420,2420,2420,2420,0
|
|
20241125,190600,186438360,2420,2420,2420,2420,23777
|
|
20241125,190500,186438360,2420,2420,2420,2420,0
|
|
20241125,190400,186438360,2420,2420,2420,2420,0
|
|
20241125,190300,186438360,2420,2420,2420,2420,0
|
|
20241125,190200,186438360,2420,2420,2420,2420,0
|
|
20241125,190100,186438360,2420,2420,2420,2420,0
|
|
20241125,190000,186438360,2420,2420,2420,2420,0
|
|
20241125,185900,186438360,2420,2420,2420,2420,0
|
|
20241125,185800,186438360,2420,2420,2420,2420,0
|
|
20241125,185700,186438360,2420,2420,2420,2420,0
|
|
20241125,185600,186438360,2420,2420,2420,2420,0
|
|
20241125,185500,186438360,2420,2420,2420,2420,0
|
|
20241125,185400,186438360,2420,2420,2420,2420,0
|
|
20241125,185300,186438360,2420,2420,2420,2420,0
|
|
20241125,185200,186438360,2420,2420,2420,2420,0
|
|
20241125,185100,186438360,2420,2420,2420,2420,0
|
|
20241125,185000,186438360,2420,2420,2420,2420,0
|
|
20241125,184900,186438360,2420,2420,2420,2420,0
|
|
20241125,184800,186438360,2420,2420,2420,2420,0
|
|
20241125,184700,186438360,2420,2420,2420,2420,0
|
|
20241125,184600,186438360,2420,2420,2420,2420,0
|
|
20241125,184500,186438360,2420,2420,2420,2420,0
|
|
20241125,184400,186438360,2420,2420,2420,2420,0
|
|
20241125,184300,186438360,2420,2420,2420,2420,0
|
|
20241125,184200,186438360,2420,2420,2420,2420,0
|
|
20241125,184100,186438360,2420,2420,2420,2420,0
|
|
20241125,184000,186438360,2420,2420,2420,2420,0
|
|
20241125,183900,186438360,2420,2420,2420,2420,0
|
|
20241125,183800,186438360,2420,2420,2420,2420,0
|
|
20241125,183700,186438360,2420,2420,2420,2420,0
|
|
20241125,183600,186438360,2420,2420,2420,2420,23777
|
|
20241125,183500,186438360,2420,2420,2420,2420,0
|
|
20241125,183400,186438360,2420,2420,2420,2420,0
|
|
20241125,183300,186438360,2420,2420,2420,2420,0
|
|
20241125,183200,186438360,2420,2420,2420,2420,0
|
|
20241125,183100,186438360,2420,2420,2420,2420,0
|
|
20241125,183000,186438360,2420,2420,2420,2420,0
|
|
20241125,182900,186438360,2420,2420,2420,2420,0
|
|
20241125,182800,186438360,2420,2420,2420,2420,0
|
|
20241125,182700,186438360,2420,2420,2420,2420,0
|
|
20241125,182600,186438360,2420,2420,2420,2420,0
|
|
20241125,182500,186438360,2420,2420,2420,2420,0
|
|
20241125,182400,186438360,2420,2420,2420,2420,0
|
|
20241125,182300,186438360,2420,2420,2420,2420,0
|
|
20241125,182200,186438360,2420,2420,2420,2420,0
|
|
20241125,182100,186438360,2420,2420,2420,2420,0
|
|
20241125,182000,186438360,2420,2420,2420,2420,0
|
|
20241125,181900,186438360,2420,2420,2420,2420,0
|
|
20241125,181800,186438360,2420,2420,2420,2420,0
|
|
20241125,181700,186438360,2420,2420,2420,2420,0
|
|
20241125,181600,186438360,2420,2420,2420,2420,0
|
|
20241125,181500,186438360,2420,2420,2420,2420,0
|
|
20241125,181400,186438360,2420,2420,2420,2420,0
|
|
20241125,181300,186438360,2420,2420,2420,2420,0
|
|
20241125,181200,186438360,2420,2420,2420,2420,0
|
|
20241125,181100,186438360,2420,2420,2420,2420,0
|
|
20241125,181000,186438360,2420,2420,2420,2420,0
|
|
20241125,180900,186438360,2420,2420,2420,2420,0
|
|
20241125,180800,186438360,2420,2420,2420,2420,0
|
|
20241125,180700,186438360,2420,2420,2420,2420,0
|
|
20241125,180600,186438360,2420,2420,2420,2420,23777
|
|
20241125,180500,186438360,2420,2420,2420,2420,0
|
|
20241125,180400,186438360,2420,2420,2420,2420,0
|
|
20241125,180300,186438360,2420,2420,2420,2420,0
|
|
20241125,180200,186438360,2420,2420,2420,2420,0
|
|
20241125,180100,186438360,2420,2420,2420,2420,0
|
|
20241125,180000,186438360,2420,2420,2420,2420,0
|
|
20241125,175900,186438360,2420,2420,2420,2420,0
|
|
20241125,175800,186438360,2420,2420,2420,2420,0
|
|
20241125,175700,186438360,2420,2420,2420,2420,0
|
|
20241125,175600,186438360,2420,2420,2420,2420,0
|
|
20241125,175500,186438360,2420,2420,2420,2420,0
|
|
20241125,175400,186438360,2420,2420,2420,2420,0
|
|
20241125,175300,186438360,2420,2420,2420,2420,0
|
|
20241125,175200,186438360,2420,2420,2420,2420,0
|
|
20241125,175100,186438360,2420,2420,2420,2420,0
|
|
20241125,175000,186438360,2420,2420,2420,2420,0
|
|
20241125,174900,186438360,2420,2420,2420,2420,0
|
|
20241125,174800,186438360,2420,2420,2420,2420,0
|
|
20241125,174700,186438360,2420,2420,2420,2420,0
|
|
20241125,174600,186438360,2420,2420,2420,2420,0
|
|
20241125,174500,186438360,2420,2420,2420,2420,0
|
|
20241125,174400,186438360,2420,2420,2420,2420,0
|
|
20241125,174300,186438360,2420,2420,2420,2420,0
|
|
20241125,174200,186438360,2420,2420,2420,2420,0
|
|
20241125,174100,186438360,2420,2420,2420,2420,0
|
|
20241125,174000,186438360,2420,2420,2420,2420,0
|
|
20241125,173900,186438360,2420,2420,2420,2420,0
|
|
20241125,173800,186438360,2420,2420,2420,2420,0
|
|
20241125,173700,186438360,2420,2420,2420,2420,0
|
|
20241125,173600,186438360,2420,2420,2420,2420,23777
|
|
20241125,173500,186438360,2420,2420,2420,2420,0
|
|
20241125,173400,186438360,2420,2420,2420,2420,0
|
|
20241125,173300,186438360,2420,2420,2420,2420,0
|
|
20241125,173200,186438360,2420,2420,2420,2420,0
|
|
20241125,173100,186438360,2420,2420,2420,2420,0
|
|
20241125,173000,186438360,2420,2420,2420,2420,0
|
|
20241125,172900,186438360,2420,2420,2420,2420,0
|
|
20241125,172800,186438360,2420,2420,2420,2420,0
|
|
20241125,172700,186438360,2420,2420,2420,2420,0
|
|
20241125,172600,186438360,2420,2420,2420,2420,0
|
|
20241125,172500,186438360,2420,2420,2420,2420,0
|
|
20241125,172400,186438360,2420,2420,2420,2420,0
|
|
20241125,172300,186438360,2420,2420,2420,2420,0
|
|
20241125,172200,186438360,2420,2420,2420,2420,0
|
|
20241125,172100,186438360,2420,2420,2420,2420,0
|
|
20241125,172000,186438360,2420,2420,2420,2420,0
|
|
20241125,171900,186438360,2420,2420,2420,2420,0
|
|
20241125,171800,186438360,2420,2420,2420,2420,0
|
|
20241125,171700,186438360,2420,2420,2420,2420,0
|
|
20241125,171600,186438360,2420,2420,2420,2420,0
|
|
20241125,171500,186438360,2420,2420,2420,2420,0
|
|
20241125,171400,186438360,2420,2420,2420,2420,0
|
|
20241125,171300,186438360,2420,2420,2420,2420,0
|
|
20241125,171200,186438360,2420,2420,2420,2420,0
|
|
20241125,171100,186438360,2420,2420,2420,2420,0
|
|
20241125,171000,186438360,2420,2420,2420,2420,0
|
|
20241125,170900,186438360,2420,2420,2420,2420,0
|
|
20241125,170800,186438360,2420,2420,2420,2420,0
|
|
20241125,170700,186438360,2420,2420,2420,2420,0
|
|
20241125,170600,186438360,2420,2420,2420,2420,23777
|
|
20241125,170500,186438360,2420,2420,2420,2420,0
|
|
20241125,170400,186438360,2420,2420,2420,2420,0
|
|
20241125,170300,186438360,2420,2420,2420,2420,0
|
|
20241125,170200,186438360,2420,2420,2420,2420,0
|
|
20241125,170100,186438360,2420,2420,2420,2420,0
|
|
20241125,170000,186438360,2420,2420,2420,2420,0
|
|
20241125,165900,186438360,2420,2420,2420,2420,0
|
|
20241125,165800,186438360,2420,2420,2420,2420,0
|
|
20241125,165700,186438360,2420,2420,2420,2420,0
|
|
20241125,165600,186438360,2420,2420,2420,2420,0
|
|
20241125,165500,186438360,2420,2420,2420,2420,0
|
|
20241125,165400,186438360,2420,2420,2420,2420,0
|
|
20241125,165300,186438360,2420,2420,2420,2420,0
|
|
20241125,165200,186438360,2420,2420,2420,2420,0
|
|
20241125,165100,186438360,2420,2420,2420,2420,0
|
|
20241125,165000,186438360,2420,2420,2420,2420,0
|
|
20241125,164900,186438360,2420,2420,2420,2420,0
|
|
20241125,164800,186438360,2420,2420,2420,2420,0
|
|
20241125,164700,186438360,2420,2420,2420,2420,0
|
|
20241125,164600,186438360,2420,2420,2420,2420,0
|
|
20241125,164500,186438360,2420,2420,2420,2420,0
|
|
20241125,164400,186438360,2420,2420,2420,2420,0
|
|
20241125,164300,186438360,2420,2420,2420,2420,0
|
|
20241125,164200,186438360,2420,2420,2420,2420,0
|
|
20241125,164100,186438360,2420,2420,2420,2420,0
|
|
20241125,164000,186438360,2420,2420,2420,2420,0
|
|
20241125,163900,186438360,2420,2420,2420,2420,0
|
|
20241125,163800,186438360,2420,2420,2420,2420,0
|
|
20241125,163700,186438360,2420,2420,2420,2420,0
|
|
20241125,163600,186438360,2420,2420,2420,2420,23777
|
|
20241125,163500,186438360,2420,2420,2420,2420,0
|
|
20241125,163400,186438360,2420,2420,2420,2420,0
|
|
20241125,163300,186438360,2420,2420,2420,2420,0
|
|
20241125,163200,186438360,2420,2420,2420,2420,0
|
|
20241125,163100,186438360,2420,2420,2420,2420,0
|
|
20241125,163000,186438360,2420,2420,2420,2420,0
|
|
20241125,162900,186438360,2420,2420,2420,2420,0
|
|
20241125,162800,186438360,2420,2420,2420,2420,0
|
|
20241125,162700,186438360,2420,2420,2420,2420,0
|
|
20241125,162600,186438360,2420,2420,2420,2420,0
|
|
20241125,162500,186438360,2420,2420,2420,2420,0
|
|
20241125,162400,186438360,2420,2420,2420,2420,0
|
|
20241125,162300,186438360,2420,2420,2420,2420,0
|
|
20241125,162200,186438360,2420,2420,2420,2420,0
|
|
20241125,162100,186438360,2420,2420,2420,2420,0
|
|
20241125,162000,186438360,2420,2420,2420,2420,0
|
|
20241125,161900,186438360,2420,2420,2420,2420,0
|
|
20241125,161800,186438360,2420,2420,2420,2420,0
|
|
20241125,161700,186438360,2420,2420,2420,2420,0
|
|
20241125,161600,186438360,2420,2420,2420,2420,0
|
|
20241125,161500,186438360,2420,2420,2420,2420,0
|
|
20241125,161400,186438360,2420,2420,2420,2420,0
|
|
20241125,161300,186438360,2420,2420,2420,2420,0
|
|
20241125,161200,186438360,2420,2420,2420,2420,0
|
|
20241125,161100,186438360,2420,2420,2420,2420,0
|
|
20241125,161000,186438360,2420,2420,2420,2420,0
|
|
20241125,160900,186438360,2420,2420,2420,2420,0
|
|
20241125,160800,186438360,2420,2420,2420,2420,0
|
|
20241125,160700,186438360,2420,2420,2420,2420,0
|
|
20241125,160600,186438360,2420,2420,2420,2420,23777
|
|
20241125,160500,186438360,2420,2420,2420,2420,0
|
|
20241125,160400,186438360,2420,2420,2420,2420,0
|
|
20241125,160300,186438360,2420,2420,2420,2420,0
|
|
20241125,160200,186438360,2420,2420,2420,2420,0
|
|
20241125,160100,186438360,2420,2420,2420,2420,0
|
|
20241125,160000,186438360,2420,2420,2420,2420,0
|
|
20241125,155900,186438360,2420,2420,2420,2420,0
|
|
20241125,155800,186438360,2420,2420,2420,2420,0
|
|
20241125,155700,186438360,2420,2420,2420,2420,0
|
|
20241125,155600,186438360,2420,2420,2420,2420,0
|
|
20241125,155500,186438360,2420,2420,2420,2420,0
|
|
20241125,155400,186438360,2420,2420,2420,2420,0
|
|
20241125,155300,186438360,2420,2420,2420,2420,0
|
|
20241125,155200,186438360,2420,2420,2420,2420,0
|
|
20241125,155100,186438360,2420,2420,2420,2420,0
|
|
20241125,155000,186438360,2420,2420,2420,2420,0
|
|
20241125,154900,186438360,2420,2420,2420,2420,0
|
|
20241125,154800,186438360,2420,2420,2420,2420,0
|
|
20241125,154700,186438360,2420,2420,2420,2420,0
|
|
20241125,154600,186438360,2420,2420,2420,2420,0
|
|
20241125,154500,186438360,2420,2420,2420,2420,0
|
|
20241125,154400,186438360,2420,2420,2420,2420,0
|
|
20241125,154300,186438360,2420,2420,2420,2420,0
|
|
20241125,154200,186438360,2420,2420,2420,2420,0
|
|
20241125,154100,186438360,2420,2420,2420,2420,0
|
|
20241125,154000,186438360,2420,2420,2420,2420,0
|
|
20241125,153900,186438360,2420,2420,2420,2420,0
|
|
20241125,153800,186438360,2420,2420,2420,2420,0
|
|
20241125,153700,186438360,2420,2420,2420,2420,0
|
|
20241125,153600,186438360,2420,2420,2420,2420,23777
|
|
20241125,153500,186438360,2420,2420,2420,2420,0
|
|
20241125,153400,186438360,2420,2420,2420,2420,0
|
|
20241125,153300,186438360,2420,2420,2420,2420,0
|
|
20241125,153200,186438360,2420,2420,2420,2420,0
|
|
20241125,153100,186438360,2420,2420,2420,2420,0
|
|
20241125,153000,186438360,2420,2420,2420,2420,23777
|
|
20241125,152900,128898020,2415,2415,2415,2415,0
|
|
20241125,152800,128898020,2415,2415,2415,2415,0
|
|
20241125,152700,128898020,2415,2415,2415,2415,0
|
|
20241125,152600,128898020,2415,2415,2415,2415,0
|
|
20241125,152500,128898020,2415,2415,2415,2415,0
|
|
20241125,152400,128898020,2415,2415,2415,2415,0
|
|
20241125,152300,128898020,2415,2415,2415,2415,0
|
|
20241125,152200,128898020,2415,2415,2415,2415,0
|
|
20241125,152100,128898020,2415,2415,2415,2415,0
|
|
20241125,152000,128898020,2415,2415,2415,2415,0
|
|
20241125,151900,128898020,2415,2415,2415,2415,3
|
|
20241125,151800,128890775,2410,2405,2410,2405,2110
|
|
20241125,151700,123806235,2405,2405,2405,2405,0
|
|
20241125,151600,123806235,2405,2405,2405,2405,0
|
|
20241125,151500,123806235,2405,2400,2405,2400,6340
|
|
20241125,151400,108568775,2395,2395,2395,2395,0
|
|
20241125,151300,108568775,2395,2395,2395,2395,0
|
|
20241125,151200,108568775,2395,2395,2395,2395,10
|
|
20241125,151100,108544825,2400,2400,2400,2400,0
|
|
20241125,151000,108544825,2400,2400,2400,2400,0
|
|
20241125,150900,108544825,2400,2400,2400,2400,0
|
|
20241125,150800,108544825,2400,2400,2400,2400,3
|
|
20241125,150700,108537625,2390,2400,2400,2390,15
|
|
20241125,150600,108501725,2400,2400,2400,2400,0
|
|
20241125,150500,108501725,2400,2400,2400,2400,13
|
|
20241125,150400,108470525,2400,2400,2400,2400,0
|
|
20241125,150300,108470525,2400,2400,2400,2400,3
|
|
20241125,150200,108463325,2390,2390,2390,2390,481
|
|
20241125,150100,107313735,2395,2395,2395,2395,16
|
|
20241125,150000,107275415,2400,2400,2400,2400,0
|
|
20241125,145900,107275415,2400,2400,2400,2400,24
|
|
20241125,145800,107217815,2400,2400,2400,2400,0
|
|
20241125,145700,107217815,2400,2400,2400,2400,0
|
|
20241125,145600,107217815,2400,2400,2400,2400,0
|
|
20241125,145500,107217815,2400,2400,2400,2400,0
|
|
20241125,145400,107217815,2400,2400,2400,2400,20
|
|
20241125,145300,107169815,2400,2400,2400,2400,100
|
|
20241125,145200,106929815,2400,2400,2400,2400,1
|
|
20241125,145100,106927415,2400,2400,2400,2400,0
|
|
20241125,145000,106927415,2400,2400,2400,2400,0
|
|
20241125,144900,106927415,2400,2400,2400,2400,0
|
|
20241125,144800,106927415,2400,2400,2400,2400,10
|
|
20241125,144700,106903415,2400,2400,2400,2400,0
|
|
20241125,144600,106903415,2400,2400,2400,2400,1
|
|
20241125,144500,106901015,2400,2400,2400,2400,4
|
|
20241125,144400,106891415,2400,2400,2400,2400,0
|
|
20241125,144300,106891415,2400,2400,2400,2400,0
|
|
20241125,144200,106891415,2400,2390,2400,2390,5003
|
|
20241125,144100,94934215,2400,2400,2400,2400,0
|
|
20241125,144000,94934215,2400,2400,2400,2400,0
|
|
20241125,143900,94934215,2400,2400,2400,2400,0
|
|
20241125,143800,94934215,2400,2400,2400,2400,0
|
|
20241125,143700,94934215,2400,2400,2400,2400,0
|
|
20241125,143600,94934215,2400,2400,2400,2400,0
|
|
20241125,143500,94934215,2400,2400,2400,2400,100
|
|
20241125,143400,94694215,2400,2400,2400,2400,0
|
|
20241125,143300,94694215,2400,2400,2400,2400,0
|
|
20241125,143200,94694215,2400,2400,2400,2400,0
|
|
20241125,143100,94694215,2400,2400,2400,2400,0
|
|
20241125,143000,94694215,2400,2400,2400,2400,0
|
|
20241125,142900,94694215,2400,2400,2400,2400,0
|
|
20241125,142800,94694215,2400,2400,2400,2400,0
|
|
20241125,142700,94694215,2400,2400,2400,2400,100
|
|
20241125,142600,94454215,2400,2400,2400,2400,0
|
|
20241125,142500,94454215,2400,2400,2400,2400,0
|
|
20241125,142400,94454215,2400,2400,2400,2400,1
|
|
20241125,142300,94451815,2400,2400,2400,2400,0
|
|
20241125,142200,94451815,2400,2400,2400,2400,0
|
|
20241125,142100,94451815,2400,2400,2400,2400,0
|
|
20241125,142000,94451815,2400,2400,2400,2400,0
|
|
20241125,141900,94451815,2400,2400,2400,2400,500
|
|
20241125,141800,93251815,2400,2400,2400,2400,0
|
|
20241125,141700,93251815,2400,2400,2400,2400,0
|
|
20241125,141600,93251815,2400,2400,2400,2400,0
|
|
20241125,141500,93251815,2400,2400,2400,2400,0
|
|
20241125,141400,93251815,2400,2400,2400,2400,0
|
|
20241125,141300,93251815,2400,2400,2400,2400,0
|
|
20241125,141200,93251815,2400,2400,2400,2400,0
|
|
20241125,141100,93251815,2400,2400,2400,2400,0
|
|
20241125,141000,93251815,2400,2400,2400,2400,0
|
|
20241125,140900,93251815,2400,2400,2400,2400,0
|
|
20241125,140800,93251815,2400,2400,2400,2400,0
|
|
20241125,140700,93251815,2400,2400,2400,2400,0
|
|
20241125,140600,93251815,2400,2400,2400,2400,2
|
|
20241125,140500,93247015,2400,2400,2400,2400,0
|
|
20241125,140400,93247015,2400,2400,2400,2400,0
|
|
20241125,140300,93247015,2400,2400,2400,2400,0
|
|
20241125,140200,93247015,2400,2400,2400,2400,0
|
|
20241125,140100,93247015,2400,2400,2400,2400,0
|
|
20241125,140000,93247015,2400,2400,2400,2400,0
|
|
20241125,135900,93247015,2400,2400,2400,2400,0
|
|
20241125,135800,93247015,2400,2400,2400,2400,5
|
|
20241125,135700,93235015,2400,2400,2400,2400,0
|
|
20241125,135600,93235015,2400,2400,2400,2400,28
|
|
20241125,135500,93167815,2395,2395,2395,2395,3
|
|
20241125,135400,93160630,2395,2395,2395,2395,2
|
|
20241125,135300,93155840,2390,2390,2390,2390,0
|
|
20241125,135200,93155840,2390,2390,2390,2390,0
|
|
20241125,135100,93155840,2390,2390,2390,2390,0
|
|
20241125,135000,93155840,2390,2390,2390,2390,0
|
|
20241125,134900,93155840,2390,2390,2390,2390,0
|
|
20241125,134800,93155840,2390,2390,2390,2390,0
|
|
20241125,134700,93155840,2390,2390,2390,2390,0
|
|
20241125,134600,93155840,2390,2390,2390,2390,4
|
|
20241125,134500,93146280,2400,2400,2400,2400,0
|
|
20241125,134400,93146280,2400,2400,2400,2400,0
|
|
20241125,134300,93146280,2400,2400,2400,2400,0
|
|
20241125,134200,93146280,2400,2400,2400,2400,0
|
|
20241125,134100,93146280,2400,2400,2400,2400,0
|
|
20241125,134000,93146280,2400,2400,2400,2400,0
|
|
20241125,133900,93146280,2400,2400,2400,2400,0
|
|
20241125,133800,93146280,2400,2400,2400,2400,0
|
|
20241125,133700,93146280,2400,2400,2400,2400,0
|
|
20241125,133600,93146280,2400,2400,2400,2400,0
|
|
20241125,133500,93146280,2400,2400,2400,2400,0
|
|
20241125,133400,93146280,2400,2400,2400,2400,0
|
|
20241125,133300,93146280,2400,2400,2400,2400,0
|
|
20241125,133200,93146280,2400,2400,2400,2400,0
|
|
20241125,133100,93146280,2400,2400,2400,2400,0
|
|
20241125,133000,93146280,2400,2400,2400,2400,0
|
|
20241125,132900,93146280,2400,2400,2400,2400,0
|
|
20241125,132800,93146280,2400,2400,2400,2400,0
|
|
20241125,132700,93146280,2400,2400,2400,2400,0
|
|
20241125,132600,93146280,2400,2400,2400,2400,3
|
|
20241125,132500,93139080,2390,2400,2400,2390,390
|
|
20241125,132400,92206930,2400,2400,2400,2400,0
|
|
20241125,132300,92206930,2400,2400,2400,2400,10
|
|
20241125,132200,92182930,2400,2400,2400,2400,0
|
|
20241125,132100,92182930,2400,2400,2400,2400,0
|
|
20241125,132000,92182930,2400,2400,2400,2400,0
|
|
20241125,131900,92182930,2400,2400,2400,2400,0
|
|
20241125,131800,92182930,2400,2400,2400,2400,0
|
|
20241125,131700,92182930,2400,2400,2400,2400,0
|
|
20241125,131600,92182930,2400,2400,2400,2400,0
|
|
20241125,131500,92182930,2400,2400,2400,2400,0
|
|
20241125,131400,92182930,2400,2400,2400,2400,0
|
|
20241125,131300,92182930,2400,2400,2400,2400,0
|
|
20241125,131200,92182930,2400,2400,2400,2400,0
|
|
20241125,131100,92182930,2400,2400,2400,2400,0
|
|
20241125,131000,92182930,2400,2400,2400,2400,0
|
|
20241125,130900,92182930,2400,2400,2400,2400,0
|
|
20241125,130800,92182930,2400,2400,2400,2400,0
|
|
20241125,130700,92182930,2400,2400,2400,2400,52
|
|
20241125,130600,92058130,2400,2400,2400,2400,0
|
|
20241125,130500,92058130,2400,2400,2400,2400,0
|
|
20241125,130400,92058130,2400,2400,2400,2400,0
|
|
20241125,130300,92058130,2400,2400,2400,2400,0
|
|
20241125,130200,92058130,2400,2395,2400,2395,40
|
|
20241125,130100,91962135,2400,2400,2400,2400,0
|
|
20241125,130000,91962135,2400,2400,2400,2400,0
|
|
20241125,125900,91962135,2400,2400,2400,2400,0
|
|
20241125,125800,91962135,2400,2400,2400,2400,0
|
|
20241125,125700,91962135,2400,2400,2400,2400,0
|
|
20241125,125600,91962135,2400,2400,2400,2400,0
|
|
20241125,125500,91962135,2400,2400,2400,2400,0
|
|
20241125,125400,91962135,2400,2400,2400,2400,0
|
|
20241125,125300,91962135,2400,2400,2400,2400,0
|
|
20241125,125200,91962135,2400,2400,2400,2400,0
|
|
20241125,125100,91962135,2400,2400,2400,2400,0
|
|
20241125,125000,91962135,2400,2400,2400,2400,0
|
|
20241125,124900,91962135,2400,2400,2400,2400,0
|
|
20241125,124800,91962135,2400,2400,2400,2400,0
|
|
20241125,124700,91962135,2400,2400,2400,2400,62
|
|
20241125,124600,91813335,2400,2400,2400,2400,0
|
|
20241125,124500,91813335,2400,2400,2400,2400,0
|
|
20241125,124400,91813335,2400,2390,2400,2390,18
|
|
20241125,124300,91770285,2390,2390,2390,2390,0
|
|
20241125,124200,91770285,2390,2390,2390,2390,200
|
|
20241125,124100,91292285,2390,2390,2390,2390,120
|
|
20241125,124000,91005485,2390,2390,2390,2390,130
|
|
20241125,123900,90694785,2400,2400,2400,2400,0
|
|
20241125,123800,90694785,2400,2400,2400,2400,0
|
|
20241125,123700,90694785,2400,2400,2400,2400,0
|
|
20241125,123600,90694785,2400,2400,2400,2400,445
|
|
20241125,123500,89626785,2400,2400,2400,2400,0
|
|
20241125,123400,89626785,2400,2400,2400,2400,0
|
|
20241125,123300,89626785,2400,2400,2400,2400,0
|
|
20241125,123200,89626785,2400,2400,2400,2400,0
|
|
20241125,123100,89626785,2400,2400,2400,2400,0
|
|
20241125,123000,89626785,2400,2400,2400,2400,0
|
|
20241125,122900,89626785,2400,2400,2400,2400,0
|
|
20241125,122800,89626785,2400,2400,2400,2400,0
|
|
20241125,122700,89626785,2400,2400,2400,2400,0
|
|
20241125,122600,89626785,2400,2400,2400,2400,0
|
|
20241125,122500,89626785,2400,2400,2400,2400,0
|
|
20241125,122400,89626785,2400,2400,2400,2400,0
|
|
20241125,122300,89626785,2400,2400,2400,2400,0
|
|
20241125,122200,89626785,2400,2400,2400,2400,0
|
|
20241125,122100,89626785,2400,2400,2400,2400,0
|
|
20241125,122000,89626785,2400,2400,2400,2400,1
|
|
20241125,121900,89624385,2405,2405,2405,2405,0
|
|
20241125,121800,89624385,2405,2405,2405,2405,0
|
|
20241125,121700,89624385,2405,2405,2405,2405,0
|
|
20241125,121600,89624385,2405,2405,2405,2405,0
|
|
20241125,121500,89624385,2405,2405,2405,2405,0
|
|
20241125,121400,89624385,2405,2405,2405,2405,0
|
|
20241125,121300,89624385,2405,2405,2405,2405,0
|
|
20241125,121200,89624385,2405,2405,2405,2405,0
|
|
20241125,121100,89624385,2405,2405,2405,2405,0
|
|
20241125,121000,89624385,2405,2405,2405,2405,2
|
|
20241125,120900,89619575,2390,2390,2390,2390,0
|
|
20241125,120800,89619575,2390,2390,2390,2390,0
|
|
20241125,120700,89619575,2390,2390,2390,2390,0
|
|
20241125,120600,89619575,2390,2390,2390,2390,0
|
|
20241125,120500,89619575,2390,2390,2390,2390,0
|
|
20241125,120400,89619575,2390,2390,2390,2390,0
|
|
20241125,120300,89619575,2390,2390,2390,2390,0
|
|
20241125,120200,89619575,2390,2390,2390,2390,0
|
|
20241125,120100,89619575,2390,2390,2390,2390,0
|
|
20241125,120000,89619575,2390,2390,2390,2390,0
|
|
20241125,115900,89619575,2390,2390,2390,2390,0
|
|
20241125,115800,89619575,2390,2390,2390,2390,0
|
|
20241125,115700,89619575,2390,2390,2390,2390,0
|
|
20241125,115600,89619575,2390,2390,2390,2390,12
|
|
20241125,115500,89590895,2390,2390,2390,2390,0
|
|
20241125,115400,89590895,2390,2390,2390,2390,0
|
|
20241125,115300,89590895,2390,2390,2390,2390,0
|
|
20241125,115200,89590895,2390,2390,2390,2390,0
|
|
20241125,115100,89590895,2390,2390,2390,2390,0
|
|
20241125,115000,89590895,2390,2390,2390,2390,0
|
|
20241125,114900,89590895,2390,2390,2390,2390,0
|
|
20241125,114800,89590895,2390,2390,2390,2390,53
|
|
20241125,114700,89464225,2405,2405,2405,2405,0
|
|
20241125,114600,89464225,2405,2405,2405,2405,0
|
|
20241125,114500,89464225,2405,2405,2405,2405,0
|
|
20241125,114400,89464225,2405,2405,2405,2405,0
|
|
20241125,114300,89464225,2405,2405,2405,2405,1
|
|
20241125,114200,89461820,2405,2405,2405,2405,5
|
|
20241125,114100,89449795,2405,2405,2405,2405,0
|
|
20241125,114000,89449795,2405,2405,2405,2405,6
|
|
20241125,113900,89435365,2405,2405,2405,2405,0
|
|
20241125,113800,89435365,2405,2405,2405,2405,0
|
|
20241125,113700,89435365,2405,2405,2405,2405,0
|
|
20241125,113600,89435365,2405,2405,2405,2405,0
|
|
20241125,113500,89435365,2405,2405,2405,2405,0
|
|
20241125,113400,89435365,2405,2405,2405,2405,0
|
|
20241125,113300,89435365,2405,2405,2405,2405,0
|
|
20241125,113200,89435365,2405,2405,2405,2405,0
|
|
20241125,113100,89435365,2405,2405,2405,2405,0
|
|
20241125,113000,89435365,2405,2405,2405,2405,0
|
|
20241125,112900,89435365,2405,2405,2405,2405,0
|
|
20241125,112800,89435365,2405,2405,2405,2405,0
|
|
20241125,112700,89435365,2405,2405,2405,2405,0
|
|
20241125,112600,89435365,2405,2405,2405,2405,0
|
|
20241125,112500,89435365,2405,2405,2405,2405,0
|
|
20241125,112400,89435365,2405,2405,2405,2405,0
|
|
20241125,112300,89435365,2405,2405,2405,2405,4
|
|
20241125,112200,89425745,2405,2405,2405,2405,0
|
|
20241125,112100,89425745,2405,2405,2405,2405,0
|
|
20241125,112000,89425745,2405,2405,2405,2405,308
|
|
20241125,111900,88685005,2405,2400,2405,2400,4722
|
|
20241125,111800,77348530,2395,2395,2395,2395,0
|
|
20241125,111700,77348530,2395,2395,2395,2395,1188
|
|
20241125,111600,74503270,2385,2385,2385,2385,0
|
|
20241125,111500,74503270,2385,2385,2385,2385,0
|
|
20241125,111400,74503270,2385,2405,2405,2385,11
|
|
20241125,111300,74476835,2405,2405,2405,2405,0
|
|
20241125,111200,74476835,2405,2405,2405,2405,0
|
|
20241125,111100,74476835,2405,2385,2405,2385,621
|
|
20241125,111000,72991510,2395,2395,2395,2395,0
|
|
20241125,110900,72991510,2395,2395,2395,2395,0
|
|
20241125,110800,72991510,2395,2395,2395,2395,0
|
|
20241125,110700,72991510,2395,2395,2395,2395,0
|
|
20241125,110600,72991510,2395,2395,2395,2395,95
|
|
20241125,110500,72763985,2405,2405,2405,2405,0
|
|
20241125,110400,72763985,2405,2400,2405,2400,100
|
|
20241125,110300,72523920,2395,2395,2395,2395,300
|
|
20241125,110200,71805420,2395,2405,2405,2395,6
|
|
20241125,110100,71791040,2400,2400,2400,2400,898
|
|
20241125,110000,69635840,2400,2400,2400,2400,0
|
|
20241125,105900,69635840,2400,2395,2400,2395,19345
|
|
20241125,105800,23291175,2395,2395,2395,2395,0
|
|
20241125,105700,23291175,2395,2395,2395,2395,0
|
|
20241125,105600,23291175,2395,2395,2395,2395,0
|
|
20241125,105500,23291175,2395,2395,2395,2395,0
|
|
20241125,105400,23291175,2395,2395,2395,2395,0
|
|
20241125,105300,23291175,2395,2395,2395,2395,0
|
|
20241125,105200,23291175,2395,2395,2395,2395,0
|
|
20241125,105100,23291175,2395,2395,2395,2395,0
|
|
20241125,105000,23291175,2395,2395,2395,2395,0
|
|
20241125,104900,23291175,2395,2395,2395,2395,0
|
|
20241125,104800,23291175,2395,2395,2395,2395,2
|
|
20241125,104700,23286385,2395,2395,2395,2395,0
|
|
20241125,104600,23286385,2395,2395,2395,2395,21
|
|
20241125,104500,23236090,2400,2400,2400,2400,0
|
|
20241125,104400,23236090,2400,2400,2400,2400,0
|
|
20241125,104300,23236090,2400,2400,2400,2400,0
|
|
20241125,104200,23236090,2400,2395,2400,2395,43
|
|
20241125,104100,23133090,2395,2395,2395,2395,50
|
|
20241125,104000,23013340,2395,2390,2395,2390,394
|
|
20241125,103900,22070455,2390,2390,2390,2390,0
|
|
20241125,103800,22070455,2390,2385,2390,2385,3
|
|
20241125,103700,22063290,2385,2385,2385,2385,0
|
|
20241125,103600,22063290,2385,2385,2385,2385,0
|
|
20241125,103500,22063290,2385,2385,2385,2385,0
|
|
20241125,103400,22063290,2385,2385,2385,2385,0
|
|
20241125,103300,22063290,2385,2385,2385,2385,0
|
|
20241125,103200,22063290,2385,2385,2385,2385,1104
|
|
20241125,103100,19430250,2380,2380,2380,2380,0
|
|
20241125,103000,19430250,2380,2380,2380,2380,0
|
|
20241125,102900,19430250,2380,2380,2380,2380,0
|
|
20241125,102800,19430250,2380,2380,2380,2380,0
|
|
20241125,102700,19430250,2380,2380,2380,2380,0
|
|
20241125,102600,19430250,2380,2380,2380,2380,0
|
|
20241125,102500,19430250,2380,2380,2380,2380,0
|
|
20241125,102400,19430250,2380,2380,2380,2380,0
|
|
20241125,102300,19430250,2380,2380,2380,2380,0
|
|
20241125,102200,19430250,2380,2380,2380,2380,0
|
|
20241125,102100,19430250,2380,2380,2380,2380,0
|
|
20241125,102000,19430250,2380,2380,2380,2380,304
|
|
20241125,101900,18706730,2380,2380,2380,2380,0
|
|
20241125,101800,18706730,2380,2380,2380,2380,0
|
|
20241125,101700,18706730,2380,2380,2380,2380,0
|
|
20241125,101600,18706730,2380,2380,2380,2380,0
|
|
20241125,101500,18706730,2380,2380,2380,2380,0
|
|
20241125,101400,18706730,2380,2380,2380,2380,5
|
|
20241125,101300,18694830,2380,2380,2380,2380,0
|
|
20241125,101200,18694830,2380,2380,2380,2380,0
|
|
20241125,101100,18694830,2380,2380,2380,2380,0
|
|
20241125,101000,18694830,2380,2380,2380,2380,1
|
|
20241125,100900,18692450,2380,2380,2380,2380,0
|
|
20241125,100800,18692450,2380,2380,2380,2380,1
|
|
20241125,100700,18690070,2380,2380,2380,2380,0
|
|
20241125,100600,18690070,2380,2380,2380,2380,3
|
|
20241125,100500,18682930,2375,2375,2375,2375,0
|
|
20241125,100400,18682930,2375,2380,2380,2375,360
|
|
20241125,100300,17827430,2380,2380,2380,2380,1
|
|
20241125,100200,17825050,2380,2380,2380,2380,4
|
|
20241125,100100,17815530,2380,2380,2380,2380,4
|
|
20241125,100000,17806010,2380,2380,2380,2375,103
|
|
20241125,095900,17560880,2380,2380,2380,2380,16
|
|
20241125,095800,17522800,2380,2380,2380,2380,0
|
|
20241125,095700,17522800,2380,2380,2380,2380,0
|
|
20241125,095600,17522800,2380,2380,2380,2380,0
|
|
20241125,095500,17522800,2380,2380,2380,2380,42
|
|
20241125,095400,17422840,2380,2380,2380,2380,0
|
|
20241125,095300,17422840,2380,2380,2380,2380,17
|
|
20241125,095200,17382380,2380,2380,2380,2380,0
|
|
20241125,095100,17382380,2380,2380,2380,2380,0
|
|
20241125,095000,17382380,2380,2380,2380,2380,0
|
|
20241125,094900,17382380,2380,2380,2380,2380,1
|
|
20241125,094800,17380000,2385,2380,2385,2380,4
|
|
20241125,094700,17370475,2380,2380,2380,2380,5
|
|
20241125,094600,17358575,2380,2380,2380,2380,0
|
|
20241125,094500,17358575,2380,2380,2380,2380,0
|
|
20241125,094400,17358575,2380,2380,2380,2380,7
|
|
20241125,094300,17341915,2380,2380,2380,2380,0
|
|
20241125,094200,17341915,2380,2380,2380,2380,0
|
|
20241125,094100,17341915,2380,2380,2380,2380,0
|
|
20241125,094000,17341915,2380,2380,2380,2380,0
|
|
20241125,093900,17341915,2380,2380,2380,2380,0
|
|
20241125,093800,17341915,2380,2380,2380,2380,0
|
|
20241125,093700,17341915,2380,2380,2380,2380,73
|
|
20241125,093600,17168175,2380,2380,2380,2380,0
|
|
20241125,093500,17168175,2380,2380,2380,2380,127
|
|
20241125,093400,16865915,2380,2380,2380,2380,100
|
|
20241125,093300,16627915,2380,2380,2380,2380,100
|
|
20241125,093200,16389915,2375,2375,2375,2375,0
|
|
20241125,093100,16389915,2375,2375,2375,2375,0
|
|
20241125,093000,16389915,2375,2375,2375,2375,616
|
|
20241125,092900,14926915,2370,2370,2370,2370,0
|
|
20241125,092800,14926915,2370,2370,2370,2370,0
|
|
20241125,092700,14926915,2370,2370,2370,2370,1
|
|
20241125,092600,14924545,2375,2375,2375,2375,0
|
|
20241125,092500,14924545,2375,2375,2375,2375,0
|
|
20241125,092400,14924545,2375,2375,2375,2375,0
|
|
20241125,092300,14924545,2375,2375,2375,2375,533
|
|
20241125,092200,13658670,2380,2380,2380,2380,0
|
|
20241125,092100,13658670,2380,2380,2380,2380,0
|
|
20241125,092000,13658670,2380,2380,2380,2380,77
|
|
20241125,091900,13475410,2380,2380,2380,2380,0
|
|
20241125,091800,13475410,2380,2380,2380,2380,0
|
|
20241125,091700,13475410,2380,2380,2380,2380,0
|
|
20241125,091600,13475410,2380,2380,2380,2380,0
|
|
20241125,091500,13475410,2380,2375,2380,2375,2993
|
|
20241125,091400,6366260,2370,2370,2370,2370,499
|
|
20241125,091300,5183630,2370,2370,2370,2370,0
|
|
20241125,091200,5183630,2370,2370,2370,2370,0
|
|
20241125,091100,5183630,2370,2370,2370,2370,100
|
|
20241125,091000,4946630,2370,2370,2370,2370,5
|
|
20241125,090900,4934780,2375,2375,2375,2375,0
|
|
20241125,090800,4934780,2375,2375,2375,2375,0
|
|
20241125,090700,4934780,2375,2375,2375,2375,0
|
|
20241125,090600,4934780,2375,2375,2375,2375,0
|
|
20241125,090500,4934780,2375,2375,2375,2375,0
|
|
20241125,090400,4934780,2375,2375,2375,2375,0
|
|
20241125,090300,4934780,2375,2375,2375,2375,0
|
|
20241125,090200,4934780,2375,2350,2375,2350,1572
|
|
20241125,090100,1215860,2370,2370,2370,2370,100
|
|
20241125,090000,978860,2350,2370,2370,2350,414
|