639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,193600,131031805,2355,2355,2355,2355,5281
|
|
20241129,193500,131031805,2355,2355,2355,2355,0
|
|
20241129,193400,131031805,2355,2355,2355,2355,0
|
|
20241129,193300,131031805,2355,2355,2355,2355,0
|
|
20241129,193200,131031805,2355,2355,2355,2355,0
|
|
20241129,193100,131031805,2355,2355,2355,2355,0
|
|
20241129,193000,131031805,2355,2355,2355,2355,0
|
|
20241129,192900,131031805,2355,2355,2355,2355,0
|
|
20241129,192800,131031805,2355,2355,2355,2355,0
|
|
20241129,192700,131031805,2355,2355,2355,2355,0
|
|
20241129,192600,131031805,2355,2355,2355,2355,0
|
|
20241129,192500,131031805,2355,2355,2355,2355,0
|
|
20241129,192400,131031805,2355,2355,2355,2355,0
|
|
20241129,192300,131031805,2355,2355,2355,2355,0
|
|
20241129,192200,131031805,2355,2355,2355,2355,0
|
|
20241129,192100,131031805,2355,2355,2355,2355,0
|
|
20241129,192000,131031805,2355,2355,2355,2355,0
|
|
20241129,191900,131031805,2355,2355,2355,2355,0
|
|
20241129,191800,131031805,2355,2355,2355,2355,0
|
|
20241129,191700,131031805,2355,2355,2355,2355,0
|
|
20241129,191600,131031805,2355,2355,2355,2355,0
|
|
20241129,191500,131031805,2355,2355,2355,2355,0
|
|
20241129,191400,131031805,2355,2355,2355,2355,0
|
|
20241129,191300,131031805,2355,2355,2355,2355,0
|
|
20241129,191200,131031805,2355,2355,2355,2355,0
|
|
20241129,191100,131031805,2355,2355,2355,2355,0
|
|
20241129,191000,131031805,2355,2355,2355,2355,0
|
|
20241129,190900,131031805,2355,2355,2355,2355,0
|
|
20241129,190800,131031805,2355,2355,2355,2355,0
|
|
20241129,190700,131031805,2355,2355,2355,2355,0
|
|
20241129,190600,131031805,2355,2355,2355,2355,5281
|
|
20241129,190500,131031805,2355,2355,2355,2355,0
|
|
20241129,190400,131031805,2355,2355,2355,2355,0
|
|
20241129,190300,131031805,2355,2355,2355,2355,0
|
|
20241129,190200,131031805,2355,2355,2355,2355,0
|
|
20241129,190100,131031805,2355,2355,2355,2355,0
|
|
20241129,190000,131031805,2355,2355,2355,2355,0
|
|
20241129,185900,131031805,2355,2355,2355,2355,0
|
|
20241129,185800,131031805,2355,2355,2355,2355,0
|
|
20241129,185700,131031805,2355,2355,2355,2355,0
|
|
20241129,185600,131031805,2355,2355,2355,2355,0
|
|
20241129,185500,131031805,2355,2355,2355,2355,0
|
|
20241129,185400,131031805,2355,2355,2355,2355,0
|
|
20241129,185300,131031805,2355,2355,2355,2355,0
|
|
20241129,185200,131031805,2355,2355,2355,2355,0
|
|
20241129,185100,131031805,2355,2355,2355,2355,0
|
|
20241129,185000,131031805,2355,2355,2355,2355,0
|
|
20241129,184900,131031805,2355,2355,2355,2355,0
|
|
20241129,184800,131031805,2355,2355,2355,2355,0
|
|
20241129,184700,131031805,2355,2355,2355,2355,0
|
|
20241129,184600,131031805,2355,2355,2355,2355,0
|
|
20241129,184500,131031805,2355,2355,2355,2355,0
|
|
20241129,184400,131031805,2355,2355,2355,2355,0
|
|
20241129,184300,131031805,2355,2355,2355,2355,0
|
|
20241129,184200,131031805,2355,2355,2355,2355,0
|
|
20241129,184100,131031805,2355,2355,2355,2355,0
|
|
20241129,184000,131031805,2355,2355,2355,2355,0
|
|
20241129,183900,131031805,2355,2355,2355,2355,0
|
|
20241129,183800,131031805,2355,2355,2355,2355,0
|
|
20241129,183700,131031805,2355,2355,2355,2355,0
|
|
20241129,183600,131031805,2355,2355,2355,2355,5281
|
|
20241129,183500,131031805,2355,2355,2355,2355,0
|
|
20241129,183400,131031805,2355,2355,2355,2355,0
|
|
20241129,183300,131031805,2355,2355,2355,2355,0
|
|
20241129,183200,131031805,2355,2355,2355,2355,0
|
|
20241129,183100,131031805,2355,2355,2355,2355,0
|
|
20241129,183000,131031805,2355,2355,2355,2355,0
|
|
20241129,182900,131031805,2355,2355,2355,2355,0
|
|
20241129,182800,131031805,2355,2355,2355,2355,0
|
|
20241129,182700,131031805,2355,2355,2355,2355,0
|
|
20241129,182600,131031805,2355,2355,2355,2355,0
|
|
20241129,182500,131031805,2355,2355,2355,2355,0
|
|
20241129,182400,131031805,2355,2355,2355,2355,0
|
|
20241129,182300,131031805,2355,2355,2355,2355,0
|
|
20241129,182200,131031805,2355,2355,2355,2355,0
|
|
20241129,182100,131031805,2355,2355,2355,2355,0
|
|
20241129,182000,131031805,2355,2355,2355,2355,0
|
|
20241129,181900,131031805,2355,2355,2355,2355,0
|
|
20241129,181800,131031805,2355,2355,2355,2355,0
|
|
20241129,181700,131031805,2355,2355,2355,2355,0
|
|
20241129,181600,131031805,2355,2355,2355,2355,0
|
|
20241129,181500,131031805,2355,2355,2355,2355,0
|
|
20241129,181400,131031805,2355,2355,2355,2355,0
|
|
20241129,181300,131031805,2355,2355,2355,2355,0
|
|
20241129,181200,131031805,2355,2355,2355,2355,0
|
|
20241129,181100,131031805,2355,2355,2355,2355,0
|
|
20241129,181000,131031805,2355,2355,2355,2355,0
|
|
20241129,180900,131031805,2355,2355,2355,2355,0
|
|
20241129,180800,131031805,2355,2355,2355,2355,0
|
|
20241129,180700,131031805,2355,2355,2355,2355,0
|
|
20241129,180600,131031805,2355,2355,2355,2355,5281
|
|
20241129,180500,131031805,2355,2355,2355,2355,0
|
|
20241129,180400,131031805,2355,2355,2355,2355,0
|
|
20241129,180300,131031805,2355,2355,2355,2355,0
|
|
20241129,180200,131031805,2355,2355,2355,2355,0
|
|
20241129,180100,131031805,2355,2355,2355,2355,0
|
|
20241129,180000,131031805,2355,2355,2355,2355,0
|
|
20241129,175900,131031805,2355,2355,2355,2355,0
|
|
20241129,175800,131031805,2355,2355,2355,2355,0
|
|
20241129,175700,131031805,2355,2355,2355,2355,0
|
|
20241129,175600,131031805,2355,2355,2355,2355,0
|
|
20241129,175500,131031805,2355,2355,2355,2355,0
|
|
20241129,175400,131031805,2355,2355,2355,2355,0
|
|
20241129,175300,131031805,2355,2355,2355,2355,0
|
|
20241129,175200,131031805,2355,2355,2355,2355,0
|
|
20241129,175100,131031805,2355,2355,2355,2355,0
|
|
20241129,175000,131031805,2355,2355,2355,2355,0
|
|
20241129,174900,131031805,2355,2355,2355,2355,0
|
|
20241129,174800,131031805,2355,2355,2355,2355,0
|
|
20241129,174700,131031805,2355,2355,2355,2355,0
|
|
20241129,174600,131031805,2355,2355,2355,2355,0
|
|
20241129,174500,131031805,2355,2355,2355,2355,0
|
|
20241129,174400,131031805,2355,2355,2355,2355,0
|
|
20241129,174300,131031805,2355,2355,2355,2355,0
|
|
20241129,174200,131031805,2355,2355,2355,2355,0
|
|
20241129,174100,131031805,2355,2355,2355,2355,0
|
|
20241129,174000,131031805,2355,2355,2355,2355,0
|
|
20241129,173900,131031805,2355,2355,2355,2355,0
|
|
20241129,173800,131031805,2355,2355,2355,2355,0
|
|
20241129,173700,131031805,2355,2355,2355,2355,0
|
|
20241129,173600,131031805,2355,2355,2355,2355,5281
|
|
20241129,173500,131031805,2355,2355,2355,2355,0
|
|
20241129,173400,131031805,2355,2355,2355,2355,0
|
|
20241129,173300,131031805,2355,2355,2355,2355,0
|
|
20241129,173200,131031805,2355,2355,2355,2355,0
|
|
20241129,173100,131031805,2355,2355,2355,2355,0
|
|
20241129,173000,131031805,2355,2355,2355,2355,0
|
|
20241129,172900,131031805,2355,2355,2355,2355,0
|
|
20241129,172800,131031805,2355,2355,2355,2355,0
|
|
20241129,172700,131031805,2355,2355,2355,2355,0
|
|
20241129,172600,131031805,2355,2355,2355,2355,0
|
|
20241129,172500,131031805,2355,2355,2355,2355,0
|
|
20241129,172400,131031805,2355,2355,2355,2355,0
|
|
20241129,172300,131031805,2355,2355,2355,2355,0
|
|
20241129,172200,131031805,2355,2355,2355,2355,0
|
|
20241129,172100,131031805,2355,2355,2355,2355,0
|
|
20241129,172000,131031805,2355,2355,2355,2355,0
|
|
20241129,171900,131031805,2355,2355,2355,2355,0
|
|
20241129,171800,131031805,2355,2355,2355,2355,0
|
|
20241129,171700,131031805,2355,2355,2355,2355,0
|
|
20241129,171600,131031805,2355,2355,2355,2355,0
|
|
20241129,171500,131031805,2355,2355,2355,2355,0
|
|
20241129,171400,131031805,2355,2355,2355,2355,0
|
|
20241129,171300,131031805,2355,2355,2355,2355,0
|
|
20241129,171200,131031805,2355,2355,2355,2355,0
|
|
20241129,171100,131031805,2355,2355,2355,2355,0
|
|
20241129,171000,131031805,2355,2355,2355,2355,0
|
|
20241129,170900,131031805,2355,2355,2355,2355,0
|
|
20241129,170800,131031805,2355,2355,2355,2355,0
|
|
20241129,170700,131031805,2355,2355,2355,2355,0
|
|
20241129,170600,131031805,2355,2355,2355,2355,5281
|
|
20241129,170500,131031805,2355,2355,2355,2355,0
|
|
20241129,170400,131031805,2355,2355,2355,2355,0
|
|
20241129,170300,131031805,2355,2355,2355,2355,0
|
|
20241129,170200,131031805,2355,2355,2355,2355,0
|
|
20241129,170100,131031805,2355,2355,2355,2355,0
|
|
20241129,170000,131031805,2355,2355,2355,2355,0
|
|
20241129,165900,131031805,2355,2355,2355,2355,0
|
|
20241129,165800,131031805,2355,2355,2355,2355,0
|
|
20241129,165700,131031805,2355,2355,2355,2355,0
|
|
20241129,165600,131031805,2355,2355,2355,2355,0
|
|
20241129,165500,131031805,2355,2355,2355,2355,0
|
|
20241129,165400,131031805,2355,2355,2355,2355,0
|
|
20241129,165300,131031805,2355,2355,2355,2355,0
|
|
20241129,165200,131031805,2355,2355,2355,2355,0
|
|
20241129,165100,131031805,2355,2355,2355,2355,0
|
|
20241129,165000,131031805,2355,2355,2355,2355,0
|
|
20241129,164900,131031805,2355,2355,2355,2355,0
|
|
20241129,164800,131031805,2355,2355,2355,2355,0
|
|
20241129,164700,131031805,2355,2355,2355,2355,0
|
|
20241129,164600,131031805,2355,2355,2355,2355,0
|
|
20241129,164500,131031805,2355,2355,2355,2355,0
|
|
20241129,164400,131031805,2355,2355,2355,2355,0
|
|
20241129,164300,131031805,2355,2355,2355,2355,0
|
|
20241129,164200,131031805,2355,2355,2355,2355,0
|
|
20241129,164100,131031805,2355,2355,2355,2355,0
|
|
20241129,164000,131031805,2355,2355,2355,2355,0
|
|
20241129,163900,131031805,2355,2355,2355,2355,0
|
|
20241129,163800,131031805,2355,2355,2355,2355,0
|
|
20241129,163700,131031805,2355,2355,2355,2355,0
|
|
20241129,163600,131031805,2355,2355,2355,2355,5281
|
|
20241129,163500,131031805,2355,2355,2355,2355,0
|
|
20241129,163400,131031805,2355,2355,2355,2355,0
|
|
20241129,163300,131031805,2355,2355,2355,2355,0
|
|
20241129,163200,131031805,2355,2355,2355,2355,0
|
|
20241129,163100,131031805,2355,2355,2355,2355,0
|
|
20241129,163000,131031805,2355,2355,2355,2355,0
|
|
20241129,162900,131031805,2355,2355,2355,2355,0
|
|
20241129,162800,131031805,2355,2355,2355,2355,0
|
|
20241129,162700,131031805,2355,2355,2355,2355,0
|
|
20241129,162600,131031805,2355,2355,2355,2355,0
|
|
20241129,162500,131031805,2355,2355,2355,2355,0
|
|
20241129,162400,131031805,2355,2355,2355,2355,0
|
|
20241129,162300,131031805,2355,2355,2355,2355,0
|
|
20241129,162200,131031805,2355,2355,2355,2355,0
|
|
20241129,162100,131031805,2355,2355,2355,2355,0
|
|
20241129,162000,131031805,2355,2355,2355,2355,0
|
|
20241129,161900,131031805,2355,2355,2355,2355,0
|
|
20241129,161800,131031805,2355,2355,2355,2355,0
|
|
20241129,161700,131031805,2355,2355,2355,2355,0
|
|
20241129,161600,131031805,2355,2355,2355,2355,0
|
|
20241129,161500,131031805,2355,2355,2355,2355,0
|
|
20241129,161400,131031805,2355,2355,2355,2355,0
|
|
20241129,161300,131031805,2355,2355,2355,2355,0
|
|
20241129,161200,131031805,2355,2355,2355,2355,0
|
|
20241129,161100,131031805,2355,2355,2355,2355,0
|
|
20241129,161000,131031805,2355,2355,2355,2355,0
|
|
20241129,160900,131031805,2355,2355,2355,2355,0
|
|
20241129,160800,131031805,2355,2355,2355,2355,0
|
|
20241129,160700,131031805,2355,2355,2355,2355,0
|
|
20241129,160600,131031805,2355,2355,2355,2355,5281
|
|
20241129,160500,131031805,2355,2355,2355,2355,0
|
|
20241129,160400,131031805,2355,2355,2355,2355,0
|
|
20241129,160300,131031805,2355,2355,2355,2355,0
|
|
20241129,160200,131031805,2355,2355,2355,2355,0
|
|
20241129,160100,131031805,2355,2355,2355,2355,0
|
|
20241129,160000,131031805,2355,2355,2355,2355,0
|
|
20241129,155900,131031805,2355,2355,2355,2355,0
|
|
20241129,155800,131031805,2355,2355,2355,2355,0
|
|
20241129,155700,131031805,2355,2355,2355,2355,0
|
|
20241129,155600,131031805,2355,2355,2355,2355,0
|
|
20241129,155500,131031805,2355,2355,2355,2355,0
|
|
20241129,155400,131031805,2355,2355,2355,2355,0
|
|
20241129,155300,131031805,2355,2355,2355,2355,0
|
|
20241129,155200,131031805,2355,2355,2355,2355,0
|
|
20241129,155100,131031805,2355,2355,2355,2355,0
|
|
20241129,155000,131031805,2355,2355,2355,2355,0
|
|
20241129,154900,131031805,2355,2355,2355,2355,0
|
|
20241129,154800,131031805,2355,2355,2355,2355,0
|
|
20241129,154700,131031805,2355,2355,2355,2355,0
|
|
20241129,154600,131031805,2355,2355,2355,2355,0
|
|
20241129,154500,131031805,2355,2355,2355,2355,0
|
|
20241129,154400,131031805,2355,2355,2355,2355,0
|
|
20241129,154300,131031805,2355,2355,2355,2355,0
|
|
20241129,154200,131031805,2355,2355,2355,2355,0
|
|
20241129,154100,131031805,2355,2355,2355,2355,0
|
|
20241129,154000,131031805,2355,2355,2355,2355,0
|
|
20241129,153900,131031805,2355,2355,2355,2355,0
|
|
20241129,153800,131031805,2355,2355,2355,2355,0
|
|
20241129,153700,131031805,2355,2355,2355,2355,0
|
|
20241129,153600,131031805,2355,2355,2355,2355,5281
|
|
20241129,153500,131031805,2355,2355,2355,2355,0
|
|
20241129,153400,131031805,2355,2355,2355,2355,0
|
|
20241129,153300,131031805,2355,2355,2355,2355,0
|
|
20241129,153200,131031805,2355,2355,2355,2355,0
|
|
20241129,153100,131031805,2355,2355,2355,2355,0
|
|
20241129,153000,131031805,2355,2355,2355,2355,5281
|
|
20241129,152900,118595050,2365,2365,2365,2365,0
|
|
20241129,152800,118595050,2365,2365,2365,2365,0
|
|
20241129,152700,118595050,2365,2365,2365,2365,0
|
|
20241129,152600,118595050,2365,2365,2365,2365,0
|
|
20241129,152500,118595050,2365,2365,2365,2365,0
|
|
20241129,152400,118595050,2365,2365,2365,2365,0
|
|
20241129,152300,118595050,2365,2365,2365,2365,0
|
|
20241129,152200,118595050,2365,2365,2365,2365,0
|
|
20241129,152100,118595050,2365,2365,2365,2365,0
|
|
20241129,152000,118595050,2365,2365,2365,2365,0
|
|
20241129,151900,118595050,2365,2355,2365,2355,196
|
|
20241129,151800,118132860,2365,2365,2365,2360,106
|
|
20241129,151700,117882670,2355,2370,2370,2355,2609
|
|
20241129,151600,111732590,2365,2365,2365,2365,1
|
|
20241129,151500,111730225,2370,2370,2370,2370,100
|
|
20241129,151400,111493225,2370,2370,2370,2370,0
|
|
20241129,151300,111493225,2370,2370,2370,2370,0
|
|
20241129,151200,111493225,2370,2370,2370,2370,0
|
|
20241129,151100,111493225,2370,2370,2370,2370,0
|
|
20241129,151000,111493225,2370,2370,2370,2370,0
|
|
20241129,150900,111493225,2370,2370,2370,2370,4
|
|
20241129,150800,111483745,2365,2365,2365,2365,0
|
|
20241129,150700,111483745,2365,2365,2365,2365,90
|
|
20241129,150600,111270895,2375,2375,2375,2375,0
|
|
20241129,150500,111270895,2375,2375,2375,2375,0
|
|
20241129,150400,111270895,2375,2375,2375,2375,0
|
|
20241129,150300,111270895,2375,2375,2375,2375,0
|
|
20241129,150200,111270895,2375,2375,2375,2375,0
|
|
20241129,150100,111270895,2375,2375,2375,2375,4
|
|
20241129,150000,111261395,2370,2370,2370,2370,18
|
|
20241129,145900,111218735,2370,2370,2370,2370,632
|
|
20241129,145800,109720895,2375,2375,2375,2375,0
|
|
20241129,145700,109720895,2375,2375,2375,2375,0
|
|
20241129,145600,109720895,2375,2375,2375,2375,1
|
|
20241129,145500,109718520,2370,2370,2370,2370,0
|
|
20241129,145400,109718520,2370,2370,2370,2370,0
|
|
20241129,145300,109718520,2370,2370,2370,2370,540
|
|
20241129,145200,108438720,2380,2380,2380,2380,0
|
|
20241129,145100,108438720,2380,2380,2380,2380,3
|
|
20241129,145000,108431580,2380,2380,2380,2380,0
|
|
20241129,144900,108431580,2380,2380,2380,2380,0
|
|
20241129,144800,108431580,2380,2380,2380,2380,0
|
|
20241129,144700,108431580,2380,2380,2380,2380,0
|
|
20241129,144600,108431580,2380,2380,2380,2380,0
|
|
20241129,144500,108431580,2380,2380,2380,2380,0
|
|
20241129,144400,108431580,2380,2380,2380,2380,0
|
|
20241129,144300,108431580,2380,2380,2380,2380,1
|
|
20241129,144200,108429200,2370,2370,2370,2370,1
|
|
20241129,144100,108426830,2380,2380,2380,2380,0
|
|
20241129,144000,108426830,2380,2380,2380,2380,0
|
|
20241129,143900,108426830,2380,2380,2380,2380,0
|
|
20241129,143800,108426830,2380,2380,2380,2380,0
|
|
20241129,143700,108426830,2380,2380,2380,2380,0
|
|
20241129,143600,108426830,2380,2380,2380,2380,0
|
|
20241129,143500,108426830,2380,2380,2380,2380,0
|
|
20241129,143400,108426830,2380,2380,2380,2380,10
|
|
20241129,143300,108403030,2380,2370,2380,2370,1372
|
|
20241129,143200,105151375,2375,2375,2375,2375,0
|
|
20241129,143100,105151375,2375,2375,2375,2375,20
|
|
20241129,143000,105103875,2385,2385,2385,2385,0
|
|
20241129,142900,105103875,2385,2385,2385,2385,0
|
|
20241129,142800,105103875,2385,2385,2385,2385,5
|
|
20241129,142700,105091950,2380,2380,2380,2380,5
|
|
20241129,142600,105080050,2385,2385,2385,2385,0
|
|
20241129,142500,105080050,2385,2385,2385,2385,0
|
|
20241129,142400,105080050,2385,2385,2385,2385,4
|
|
20241129,142300,105070510,2385,2385,2385,2385,0
|
|
20241129,142200,105070510,2385,2385,2385,2385,0
|
|
20241129,142100,105070510,2385,2385,2385,2385,0
|
|
20241129,142000,105070510,2385,2385,2385,2385,100
|
|
20241129,141900,104832010,2385,2385,2385,2385,0
|
|
20241129,141800,104832010,2385,2385,2385,2385,0
|
|
20241129,141700,104832010,2385,2385,2385,2385,0
|
|
20241129,141600,104832010,2385,2385,2385,2385,0
|
|
20241129,141500,104832010,2385,2385,2385,2385,20
|
|
20241129,141400,104784310,2390,2375,2390,2375,1007
|
|
20241129,141300,102392535,2385,2385,2385,2385,0
|
|
20241129,141200,102392535,2385,2385,2385,2385,0
|
|
20241129,141100,102392535,2385,2385,2385,2385,0
|
|
20241129,141000,102392535,2385,2375,2385,2375,81
|
|
20241129,140900,102200110,2390,2390,2390,2390,0
|
|
20241129,140800,102200110,2390,2390,2390,2390,4
|
|
20241129,140700,102190550,2375,2380,2390,2375,96
|
|
20241129,140600,101962040,2380,2380,2380,2380,0
|
|
20241129,140500,101962040,2380,2380,2380,2380,0
|
|
20241129,140400,101962040,2380,2380,2380,2380,0
|
|
20241129,140300,101962040,2380,2375,2380,2375,6
|
|
20241129,140200,101947765,2375,2375,2375,2375,67
|
|
20241129,140100,101788640,2390,2390,2390,2390,0
|
|
20241129,140000,101788640,2390,2390,2390,2390,0
|
|
20241129,135900,101788640,2390,2390,2390,2390,0
|
|
20241129,135800,101788640,2390,2390,2390,2390,1
|
|
20241129,135700,101786250,2375,2375,2375,2375,201
|
|
20241129,135600,101308875,2395,2395,2395,2395,0
|
|
20241129,135500,101308875,2395,2395,2395,2395,0
|
|
20241129,135400,101308875,2395,2395,2395,2395,0
|
|
20241129,135300,101308875,2395,2395,2395,2395,0
|
|
20241129,135200,101308875,2395,2395,2395,2395,0
|
|
20241129,135100,101308875,2395,2395,2395,2395,0
|
|
20241129,135000,101308875,2395,2395,2395,2395,3
|
|
20241129,134900,101301690,2390,2370,2400,2370,1043
|
|
20241129,134800,98816435,2375,2375,2375,2375,0
|
|
20241129,134700,98816435,2375,2375,2375,2375,100
|
|
20241129,134600,98578935,2375,2375,2375,2375,0
|
|
20241129,134500,98578935,2375,2375,2375,2375,0
|
|
20241129,134400,98578935,2375,2375,2375,2375,0
|
|
20241129,134300,98578935,2375,2375,2375,2375,500
|
|
20241129,134200,97391435,2375,2375,2375,2375,0
|
|
20241129,134100,97391435,2375,2375,2375,2375,0
|
|
20241129,134000,97391435,2375,2375,2375,2375,0
|
|
20241129,133900,97391435,2375,2375,2375,2375,0
|
|
20241129,133800,97391435,2375,2375,2375,2375,0
|
|
20241129,133700,97391435,2375,2375,2375,2375,0
|
|
20241129,133600,97391435,2375,2375,2375,2375,0
|
|
20241129,133500,97391435,2375,2375,2375,2375,0
|
|
20241129,133400,97391435,2375,2375,2375,2375,0
|
|
20241129,133300,97391435,2375,2375,2375,2375,0
|
|
20241129,133200,97391435,2375,2375,2375,2375,0
|
|
20241129,133100,97391435,2375,2375,2375,2375,0
|
|
20241129,133000,97391435,2375,2370,2375,2370,199
|
|
20241129,132900,96919790,2370,2370,2370,2370,0
|
|
20241129,132800,96919790,2370,2370,2370,2370,53
|
|
20241129,132700,96794180,2365,2365,2365,2365,0
|
|
20241129,132600,96794180,2365,2365,2365,2365,0
|
|
20241129,132500,96794180,2365,2365,2365,2365,0
|
|
20241129,132400,96794180,2365,2365,2365,2365,0
|
|
20241129,132300,96794180,2365,2365,2365,2365,1
|
|
20241129,132200,96791815,2365,2365,2365,2365,0
|
|
20241129,132100,96791815,2365,2365,2365,2365,0
|
|
20241129,132000,96791815,2365,2365,2365,2365,313
|
|
20241129,131900,96051570,2365,2365,2365,2365,707
|
|
20241129,131800,94379515,2360,2360,2360,2360,0
|
|
20241129,131700,94379515,2360,2360,2360,2360,0
|
|
20241129,131600,94379515,2360,2360,2360,2360,0
|
|
20241129,131500,94379515,2360,2360,2360,2360,0
|
|
20241129,131400,94379515,2360,2360,2360,2360,0
|
|
20241129,131300,94379515,2360,2360,2360,2360,0
|
|
20241129,131200,94379515,2360,2360,2360,2360,0
|
|
20241129,131100,94379515,2360,2360,2360,2360,1500
|
|
20241129,131000,90839515,2360,2360,2360,2360,0
|
|
20241129,130900,90839515,2360,2360,2360,2360,0
|
|
20241129,130800,90839515,2360,2360,2360,2360,0
|
|
20241129,130700,90839515,2360,2360,2360,2360,0
|
|
20241129,130600,90839515,2360,2360,2360,2360,0
|
|
20241129,130500,90839515,2360,2360,2360,2360,0
|
|
20241129,130400,90839515,2360,2360,2360,2360,0
|
|
20241129,130300,90839515,2360,2360,2360,2360,0
|
|
20241129,130200,90839515,2360,2360,2360,2360,0
|
|
20241129,130100,90839515,2360,2360,2360,2360,0
|
|
20241129,130000,90839515,2360,2365,2365,2360,222
|
|
20241129,125900,90315590,2370,2370,2370,2370,0
|
|
20241129,125800,90315590,2370,2370,2370,2370,0
|
|
20241129,125700,90315590,2370,2370,2370,2370,0
|
|
20241129,125600,90315590,2370,2370,2370,2370,0
|
|
20241129,125500,90315590,2370,2370,2370,2370,0
|
|
20241129,125400,90315590,2370,2370,2370,2370,100
|
|
20241129,125300,90078590,2365,2365,2365,2365,0
|
|
20241129,125200,90078590,2365,2365,2365,2365,100
|
|
20241129,125100,89842090,2375,2375,2375,2375,0
|
|
20241129,125000,89842090,2375,2375,2375,2375,6
|
|
20241129,124900,89827840,2375,2375,2375,2375,0
|
|
20241129,124800,89827840,2375,2375,2375,2375,100
|
|
20241129,124700,89590340,2375,2375,2375,2375,0
|
|
20241129,124600,89590340,2375,2360,2375,2360,3
|
|
20241129,124500,89583245,2375,2375,2375,2375,0
|
|
20241129,124400,89583245,2375,2375,2375,2375,0
|
|
20241129,124300,89583245,2375,2375,2375,2375,5
|
|
20241129,124200,89571370,2375,2375,2375,2375,0
|
|
20241129,124100,89571370,2375,2375,2375,2375,3
|
|
20241129,124000,89564245,2365,2365,2365,2365,102
|
|
20241129,123900,89323015,2370,2370,2370,2370,1
|
|
20241129,123800,89320645,2375,2375,2375,2375,0
|
|
20241129,123700,89320645,2375,2375,2375,2375,1
|
|
20241129,123600,89318270,2360,2360,2360,2360,0
|
|
20241129,123500,89318270,2360,2360,2360,2360,0
|
|
20241129,123400,89318270,2360,2360,2360,2360,0
|
|
20241129,123300,89318270,2360,2360,2360,2360,0
|
|
20241129,123200,89318270,2360,2360,2360,2360,0
|
|
20241129,123100,89318270,2360,2360,2360,2360,157
|
|
20241129,123000,88947750,2375,2375,2375,2375,0
|
|
20241129,122900,88947750,2375,2375,2375,2375,0
|
|
20241129,122800,88947750,2375,2375,2375,2375,0
|
|
20241129,122700,88947750,2375,2375,2375,2375,0
|
|
20241129,122600,88947750,2375,2375,2375,2375,0
|
|
20241129,122500,88947750,2375,2375,2375,2375,0
|
|
20241129,122400,88947750,2375,2375,2375,2375,0
|
|
20241129,122300,88947750,2375,2375,2375,2375,0
|
|
20241129,122200,88947750,2375,2375,2375,2375,0
|
|
20241129,122100,88947750,2375,2375,2375,2375,0
|
|
20241129,122000,88947750,2375,2375,2375,2375,0
|
|
20241129,121900,88947750,2375,2375,2375,2375,0
|
|
20241129,121800,88947750,2375,2375,2375,2375,0
|
|
20241129,121700,88947750,2375,2375,2375,2375,0
|
|
20241129,121600,88947750,2375,2375,2375,2375,0
|
|
20241129,121500,88947750,2375,2375,2375,2375,0
|
|
20241129,121400,88947750,2375,2375,2375,2375,0
|
|
20241129,121300,88947750,2375,2375,2375,2375,0
|
|
20241129,121200,88947750,2375,2375,2375,2375,0
|
|
20241129,121100,88947750,2375,2375,2375,2375,0
|
|
20241129,121000,88947750,2375,2375,2375,2375,0
|
|
20241129,120900,88947750,2375,2375,2375,2375,0
|
|
20241129,120800,88947750,2375,2375,2375,2375,0
|
|
20241129,120700,88947750,2375,2375,2375,2375,0
|
|
20241129,120600,88947750,2375,2375,2375,2375,0
|
|
20241129,120500,88947750,2375,2375,2375,2375,0
|
|
20241129,120400,88947750,2375,2375,2375,2375,0
|
|
20241129,120300,88947750,2375,2375,2375,2375,0
|
|
20241129,120200,88947750,2375,2375,2375,2375,8
|
|
20241129,120100,88928750,2375,2375,2375,2375,0
|
|
20241129,120000,88928750,2375,2375,2375,2375,6
|
|
20241129,115900,88914500,2375,2375,2375,2375,0
|
|
20241129,115800,88914500,2375,2375,2375,2375,0
|
|
20241129,115700,88914500,2375,2375,2375,2375,0
|
|
20241129,115600,88914500,2375,2375,2375,2375,0
|
|
20241129,115500,88914500,2375,2375,2375,2375,0
|
|
20241129,115400,88914500,2375,2375,2375,2375,0
|
|
20241129,115300,88914500,2375,2375,2375,2375,0
|
|
20241129,115200,88914500,2375,2375,2375,2375,3
|
|
20241129,115100,88907375,2375,2375,2375,2375,0
|
|
20241129,115000,88907375,2375,2375,2375,2375,0
|
|
20241129,114900,88907375,2375,2375,2375,2375,1
|
|
20241129,114800,88905000,2365,2365,2365,2365,0
|
|
20241129,114700,88905000,2365,2365,2365,2365,0
|
|
20241129,114600,88905000,2365,2365,2365,2365,0
|
|
20241129,114500,88905000,2365,2375,2375,2365,28
|
|
20241129,114400,88838750,2370,2370,2370,2370,0
|
|
20241129,114300,88838750,2370,2370,2370,2370,0
|
|
20241129,114200,88838750,2370,2370,2370,2370,13
|
|
20241129,114100,88807940,2375,2375,2375,2375,0
|
|
20241129,114000,88807940,2375,2375,2375,2375,0
|
|
20241129,113900,88807940,2375,2375,2375,2375,0
|
|
20241129,113800,88807940,2375,2375,2375,2375,0
|
|
20241129,113700,88807940,2375,2375,2375,2375,0
|
|
20241129,113600,88807940,2375,2375,2375,2375,0
|
|
20241129,113500,88807940,2375,2375,2375,2375,0
|
|
20241129,113400,88807940,2375,2375,2375,2375,7
|
|
20241129,113300,88791315,2375,2375,2375,2375,0
|
|
20241129,113200,88791315,2375,2375,2375,2375,0
|
|
20241129,113100,88791315,2375,2375,2375,2375,0
|
|
20241129,113000,88791315,2375,2375,2375,2375,0
|
|
20241129,112900,88791315,2375,2375,2375,2375,0
|
|
20241129,112800,88791315,2375,2375,2375,2375,0
|
|
20241129,112700,88791315,2375,2375,2375,2375,0
|
|
20241129,112600,88791315,2375,2375,2375,2375,0
|
|
20241129,112500,88791315,2375,2375,2375,2375,0
|
|
20241129,112400,88791315,2375,2375,2375,2375,0
|
|
20241129,112300,88791315,2375,2375,2375,2375,0
|
|
20241129,112200,88791315,2375,2375,2375,2375,3
|
|
20241129,112100,88784190,2375,2375,2375,2375,0
|
|
20241129,112000,88784190,2375,2375,2375,2375,0
|
|
20241129,111900,88784190,2375,2375,2375,2375,0
|
|
20241129,111800,88784190,2375,2375,2375,2375,0
|
|
20241129,111700,88784190,2375,2375,2375,2375,0
|
|
20241129,111600,88784190,2375,2375,2375,2375,62
|
|
20241129,111500,88636940,2380,2380,2380,2380,0
|
|
20241129,111400,88636940,2380,2380,2380,2380,0
|
|
20241129,111300,88636940,2380,2380,2380,2380,0
|
|
20241129,111200,88636940,2380,2380,2380,2380,0
|
|
20241129,111100,88636940,2380,2380,2380,2380,0
|
|
20241129,111000,88636940,2380,2380,2380,2380,0
|
|
20241129,110900,88636940,2380,2380,2380,2380,0
|
|
20241129,110800,88636940,2380,2380,2380,2380,0
|
|
20241129,110700,88636940,2380,2380,2380,2380,0
|
|
20241129,110600,88636940,2380,2380,2380,2380,0
|
|
20241129,110500,88636940,2380,2380,2380,2380,0
|
|
20241129,110400,88636940,2380,2380,2380,2380,0
|
|
20241129,110300,88636940,2380,2380,2380,2380,0
|
|
20241129,110200,88636940,2380,2380,2380,2380,0
|
|
20241129,110100,88636940,2380,2380,2380,2380,0
|
|
20241129,110000,88636940,2380,2380,2380,2380,0
|
|
20241129,105900,88636940,2380,2380,2380,2380,0
|
|
20241129,105800,88636940,2380,2380,2380,2380,2
|
|
20241129,105700,88632180,2380,2380,2380,2380,0
|
|
20241129,105600,88632180,2380,2380,2380,2380,0
|
|
20241129,105500,88632180,2380,2380,2380,2380,0
|
|
20241129,105400,88632180,2380,2380,2380,2380,0
|
|
20241129,105300,88632180,2380,2380,2380,2380,0
|
|
20241129,105200,88632180,2380,2380,2380,2380,0
|
|
20241129,105100,88632180,2380,2380,2380,2380,0
|
|
20241129,105000,88632180,2380,2380,2380,2380,0
|
|
20241129,104900,88632180,2380,2380,2380,2380,1
|
|
20241129,104800,88629800,2365,2365,2365,2365,8
|
|
20241129,104700,88610880,2370,2370,2370,2370,20
|
|
20241129,104600,88563480,2380,2380,2380,2380,0
|
|
20241129,104500,88563480,2380,2380,2380,2380,0
|
|
20241129,104400,88563480,2380,2380,2380,2380,0
|
|
20241129,104300,88563480,2380,2380,2380,2380,0
|
|
20241129,104200,88563480,2380,2380,2380,2380,3
|
|
20241129,104100,88556340,2375,2375,2375,2375,0
|
|
20241129,104000,88556340,2375,2375,2375,2375,2
|
|
20241129,103900,88551590,2380,2380,2380,2380,100
|
|
20241129,103800,88313590,2380,2380,2380,2380,0
|
|
20241129,103700,88313590,2380,2380,2380,2380,0
|
|
20241129,103600,88313590,2380,2380,2380,2380,0
|
|
20241129,103500,88313590,2380,2380,2380,2380,0
|
|
20241129,103400,88313590,2380,2380,2380,2380,0
|
|
20241129,103300,88313590,2380,2380,2380,2380,0
|
|
20241129,103200,88313590,2380,2380,2380,2380,0
|
|
20241129,103100,88313590,2380,2380,2380,2380,0
|
|
20241129,103000,88313590,2380,2380,2380,2380,0
|
|
20241129,102900,88313590,2380,2380,2380,2380,0
|
|
20241129,102800,88313590,2380,2380,2380,2380,0
|
|
20241129,102700,88313590,2380,2380,2380,2380,0
|
|
20241129,102600,88313590,2380,2380,2380,2380,0
|
|
20241129,102500,88313590,2380,2380,2380,2380,0
|
|
20241129,102400,88313590,2380,2380,2380,2380,0
|
|
20241129,102300,88313590,2380,2380,2380,2380,0
|
|
20241129,102200,88313590,2380,2380,2380,2380,0
|
|
20241129,102100,88313590,2380,2365,2380,2365,2
|
|
20241129,102000,88308845,2380,2380,2380,2380,0
|
|
20241129,101900,88308845,2380,2380,2380,2380,3
|
|
20241129,101800,88301705,2380,2380,2380,2380,19
|
|
20241129,101700,88256485,2380,2380,2380,2380,0
|
|
20241129,101600,88256485,2380,2380,2380,2380,0
|
|
20241129,101500,88256485,2380,2380,2380,2380,1
|
|
20241129,101400,88254105,2375,2375,2375,2375,421
|
|
20241129,101300,87254230,2375,2370,2375,2370,100
|
|
20241129,101200,87017010,2375,2375,2375,2375,2
|
|
20241129,101100,87012260,2370,2370,2370,2370,0
|
|
20241129,101000,87012260,2370,2370,2370,2370,3
|
|
20241129,100900,87005150,2350,2365,2365,2350,3088
|
|
20241129,100800,79745245,2365,2370,2370,2355,5092
|
|
20241129,100700,67747460,2375,2370,2375,2370,101
|
|
20241129,100600,67508085,2370,2370,2370,2370,1
|
|
20241129,100500,67505715,2365,2365,2365,2365,0
|
|
20241129,100400,67505715,2365,2365,2365,2365,0
|
|
20241129,100300,67505715,2365,2365,2365,2365,300
|
|
20241129,100200,66796215,2365,2365,2365,2365,199
|
|
20241129,100100,66325580,2365,2365,2365,2365,1
|
|
20241129,100000,66323215,2360,2360,2360,2360,0
|
|
20241129,095900,66323215,2360,2365,2365,2360,1003
|
|
20241129,095800,63954635,2365,2375,2375,2365,4408
|
|
20241129,095700,53516785,2395,2395,2395,2395,5
|
|
20241129,095600,53504810,2380,2380,2380,2380,21
|
|
20241129,095500,53454830,2395,2395,2395,2395,20
|
|
20241129,095400,53406930,2395,2395,2395,2395,5
|
|
20241129,095300,53394955,2395,2395,2395,2395,0
|
|
20241129,095200,53394955,2395,2395,2395,2395,0
|
|
20241129,095100,53394955,2395,2395,2395,2395,3
|
|
20241129,095000,53387770,2385,2385,2385,2385,63
|
|
20241129,094900,53237515,2390,2390,2390,2390,0
|
|
20241129,094800,53237515,2390,2390,2390,2390,0
|
|
20241129,094700,53237515,2390,2390,2390,2390,0
|
|
20241129,094600,53237515,2390,2390,2390,2390,1
|
|
20241129,094500,53235125,2395,2395,2395,2395,1
|
|
20241129,094400,53232730,2395,2395,2395,2395,1
|
|
20241129,094300,53230335,2395,2395,2395,2395,3
|
|
20241129,094200,53223150,2395,2395,2395,2395,1
|
|
20241129,094100,53220755,2395,2395,2395,2395,0
|
|
20241129,094000,53220755,2395,2395,2395,2395,0
|
|
20241129,093900,53220755,2395,2385,2395,2385,17
|
|
20241129,093800,53180180,2395,2395,2395,2385,6
|
|
20241129,093700,53165830,2395,2395,2395,2395,0
|
|
20241129,093600,53165830,2395,2395,2395,2395,0
|
|
20241129,093500,53165830,2395,2385,2395,2385,3
|
|
20241129,093400,53158665,2395,2395,2395,2395,0
|
|
20241129,093300,53158665,2395,2395,2395,2395,20
|
|
20241129,093200,53110765,2395,2395,2395,2395,0
|
|
20241129,093100,53110765,2395,2395,2395,2395,0
|
|
20241129,093000,53110765,2395,2395,2395,2395,0
|
|
20241129,092900,53110765,2395,2395,2395,2395,1
|
|
20241129,092800,53108370,2395,2395,2395,2395,0
|
|
20241129,092700,53108370,2395,2395,2395,2395,0
|
|
20241129,092600,53108370,2395,2395,2395,2395,0
|
|
20241129,092500,53108370,2395,2395,2395,2395,0
|
|
20241129,092400,53108370,2395,2395,2395,2395,5
|
|
20241129,092300,53096395,2395,2395,2395,2395,400
|
|
20241129,092200,52138395,2395,2395,2395,2395,0
|
|
20241129,092100,52138395,2395,2395,2395,2395,0
|
|
20241129,092000,52138395,2395,2395,2395,2395,0
|
|
20241129,091900,52138395,2395,2395,2395,2395,0
|
|
20241129,091800,52138395,2395,2395,2395,2395,0
|
|
20241129,091700,52138395,2395,2395,2395,2395,3
|
|
20241129,091600,52131210,2385,2395,2395,2385,17
|
|
20241129,091500,52090625,2390,2390,2390,2390,0
|
|
20241129,091400,52090625,2390,2390,2390,2390,0
|
|
20241129,091300,52090625,2390,2390,2390,2390,400
|
|
20241129,091200,51134625,2395,2395,2395,2395,1
|
|
20241129,091100,51132230,2395,2395,2395,2395,3
|
|
20241129,091000,51125045,2390,2380,2390,2380,1740
|
|
20241129,090900,46978740,2385,2405,2405,2385,7472
|
|
20241129,090800,29138310,2435,2435,2435,2435,11
|
|
20241129,090700,29111525,2435,2435,2435,2435,0
|
|
20241129,090600,29111525,2435,2435,2435,2435,2
|
|
20241129,090500,29106655,2435,2435,2435,2435,22
|
|
20241129,090400,29053085,2445,2445,2445,2445,0
|
|
20241129,090300,29053085,2445,2445,2445,2445,0
|
|
20241129,090200,29053085,2445,2445,2445,2445,161
|
|
20241129,090100,28659440,2450,2430,2450,2430,6055
|
|
20241129,090000,13847265,2430,2415,2430,2400,5709
|