629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,192600,34347345,2755,2755,2755,2755,239
|
|
20241128,192500,34347345,2755,2755,2755,2755,0
|
|
20241128,192400,34347345,2755,2755,2755,2755,0
|
|
20241128,192300,34347345,2755,2755,2755,2755,0
|
|
20241128,192200,34347345,2755,2755,2755,2755,0
|
|
20241128,192100,34347345,2755,2755,2755,2755,0
|
|
20241128,192000,34347345,2755,2755,2755,2755,0
|
|
20241128,191900,34347345,2755,2755,2755,2755,0
|
|
20241128,191800,34347345,2755,2755,2755,2755,0
|
|
20241128,191700,34347345,2755,2755,2755,2755,0
|
|
20241128,191600,34347345,2755,2755,2755,2755,0
|
|
20241128,191500,34347345,2755,2755,2755,2755,0
|
|
20241128,191400,34347345,2755,2755,2755,2755,0
|
|
20241128,191300,34347345,2755,2755,2755,2755,0
|
|
20241128,191200,34347345,2755,2755,2755,2755,0
|
|
20241128,191100,34347345,2755,2755,2755,2755,0
|
|
20241128,191000,34347345,2755,2755,2755,2755,0
|
|
20241128,190900,34347345,2755,2755,2755,2755,0
|
|
20241128,190800,34347345,2755,2755,2755,2755,0
|
|
20241128,190700,34347345,2755,2755,2755,2755,0
|
|
20241128,190600,34347345,2755,2755,2755,2755,0
|
|
20241128,190500,34347345,2755,2755,2755,2755,0
|
|
20241128,190400,34347345,2755,2755,2755,2755,0
|
|
20241128,190300,34347345,2755,2755,2755,2755,0
|
|
20241128,190200,34347345,2755,2755,2755,2755,0
|
|
20241128,190100,34347345,2755,2755,2755,2755,0
|
|
20241128,190000,34347345,2755,2755,2755,2755,0
|
|
20241128,185900,34347345,2755,2755,2755,2755,0
|
|
20241128,185800,34347345,2755,2755,2755,2755,0
|
|
20241128,185700,34347345,2755,2755,2755,2755,0
|
|
20241128,185600,34347345,2755,2755,2755,2755,239
|
|
20241128,185500,34347345,2755,2755,2755,2755,0
|
|
20241128,185400,34347345,2755,2755,2755,2755,0
|
|
20241128,185300,34347345,2755,2755,2755,2755,0
|
|
20241128,185200,34347345,2755,2755,2755,2755,0
|
|
20241128,185100,34347345,2755,2755,2755,2755,0
|
|
20241128,185000,34347345,2755,2755,2755,2755,0
|
|
20241128,184900,34347345,2755,2755,2755,2755,0
|
|
20241128,184800,34347345,2755,2755,2755,2755,0
|
|
20241128,184700,34347345,2755,2755,2755,2755,0
|
|
20241128,184600,34347345,2755,2755,2755,2755,0
|
|
20241128,184500,34347345,2755,2755,2755,2755,0
|
|
20241128,184400,34347345,2755,2755,2755,2755,0
|
|
20241128,184300,34347345,2755,2755,2755,2755,0
|
|
20241128,184200,34347345,2755,2755,2755,2755,0
|
|
20241128,184100,34347345,2755,2755,2755,2755,0
|
|
20241128,184000,34347345,2755,2755,2755,2755,0
|
|
20241128,183900,34347345,2755,2755,2755,2755,0
|
|
20241128,183800,34347345,2755,2755,2755,2755,0
|
|
20241128,183700,34347345,2755,2755,2755,2755,0
|
|
20241128,183600,34347345,2755,2755,2755,2755,0
|
|
20241128,183500,34347345,2755,2755,2755,2755,0
|
|
20241128,183400,34347345,2755,2755,2755,2755,0
|
|
20241128,183300,34347345,2755,2755,2755,2755,0
|
|
20241128,183200,34347345,2755,2755,2755,2755,0
|
|
20241128,183100,34347345,2755,2755,2755,2755,0
|
|
20241128,183000,34347345,2755,2755,2755,2755,0
|
|
20241128,182900,34347345,2755,2755,2755,2755,0
|
|
20241128,182800,34347345,2755,2755,2755,2755,0
|
|
20241128,182700,34347345,2755,2755,2755,2755,0
|
|
20241128,182600,34347345,2755,2755,2755,2755,239
|
|
20241128,182500,34347345,2755,2755,2755,2755,0
|
|
20241128,182400,34347345,2755,2755,2755,2755,0
|
|
20241128,182300,34347345,2755,2755,2755,2755,0
|
|
20241128,182200,34347345,2755,2755,2755,2755,0
|
|
20241128,182100,34347345,2755,2755,2755,2755,0
|
|
20241128,182000,34347345,2755,2755,2755,2755,0
|
|
20241128,181900,34347345,2755,2755,2755,2755,0
|
|
20241128,181800,34347345,2755,2755,2755,2755,0
|
|
20241128,181700,34347345,2755,2755,2755,2755,0
|
|
20241128,181600,34347345,2755,2755,2755,2755,0
|
|
20241128,181500,34347345,2755,2755,2755,2755,0
|
|
20241128,181400,34347345,2755,2755,2755,2755,0
|
|
20241128,181300,34347345,2755,2755,2755,2755,0
|
|
20241128,181200,34347345,2755,2755,2755,2755,0
|
|
20241128,181100,34347345,2755,2755,2755,2755,0
|
|
20241128,181000,34347345,2755,2755,2755,2755,0
|
|
20241128,180900,34347345,2755,2755,2755,2755,0
|
|
20241128,180800,34347345,2755,2755,2755,2755,0
|
|
20241128,180700,34347345,2755,2755,2755,2755,0
|
|
20241128,180600,34347345,2755,2755,2755,2755,0
|
|
20241128,180500,34347345,2755,2755,2755,2755,0
|
|
20241128,180400,34347345,2755,2755,2755,2755,0
|
|
20241128,180300,34347345,2755,2755,2755,2755,0
|
|
20241128,180200,34347345,2755,2755,2755,2755,0
|
|
20241128,180100,34347345,2755,2755,2755,2755,0
|
|
20241128,180000,34347345,2755,2755,2755,2755,0
|
|
20241128,175900,34347345,2755,2755,2755,2755,0
|
|
20241128,175800,34347345,2755,2755,2755,2755,0
|
|
20241128,175700,34347345,2755,2755,2755,2755,0
|
|
20241128,175600,34347345,2755,2755,2755,2755,239
|
|
20241128,175500,34347345,2755,2755,2755,2755,0
|
|
20241128,175400,34347345,2755,2755,2755,2755,0
|
|
20241128,175300,34347345,2755,2755,2755,2755,0
|
|
20241128,175200,34347345,2755,2755,2755,2755,0
|
|
20241128,175100,34347345,2755,2755,2755,2755,0
|
|
20241128,175000,34347345,2755,2755,2755,2755,0
|
|
20241128,174900,34347345,2755,2755,2755,2755,0
|
|
20241128,174800,34347345,2755,2755,2755,2755,0
|
|
20241128,174700,34347345,2755,2755,2755,2755,0
|
|
20241128,174600,34347345,2755,2755,2755,2755,0
|
|
20241128,174500,34347345,2755,2755,2755,2755,0
|
|
20241128,174400,34347345,2755,2755,2755,2755,0
|
|
20241128,174300,34347345,2755,2755,2755,2755,0
|
|
20241128,174200,34347345,2755,2755,2755,2755,0
|
|
20241128,174100,34347345,2755,2755,2755,2755,0
|
|
20241128,174000,34347345,2755,2755,2755,2755,0
|
|
20241128,173900,34347345,2755,2755,2755,2755,0
|
|
20241128,173800,34347345,2755,2755,2755,2755,0
|
|
20241128,173700,34347345,2755,2755,2755,2755,0
|
|
20241128,173600,34347345,2755,2755,2755,2755,0
|
|
20241128,173500,34347345,2755,2755,2755,2755,0
|
|
20241128,173400,34347345,2755,2755,2755,2755,0
|
|
20241128,173300,34347345,2755,2755,2755,2755,0
|
|
20241128,173200,34347345,2755,2755,2755,2755,0
|
|
20241128,173100,34347345,2755,2755,2755,2755,0
|
|
20241128,173000,34347345,2755,2755,2755,2755,0
|
|
20241128,172900,34347345,2755,2755,2755,2755,0
|
|
20241128,172800,34347345,2755,2755,2755,2755,0
|
|
20241128,172700,34347345,2755,2755,2755,2755,0
|
|
20241128,172600,34347345,2755,2755,2755,2755,239
|
|
20241128,172500,34347345,2755,2755,2755,2755,0
|
|
20241128,172400,34347345,2755,2755,2755,2755,0
|
|
20241128,172300,34347345,2755,2755,2755,2755,0
|
|
20241128,172200,34347345,2755,2755,2755,2755,0
|
|
20241128,172100,34347345,2755,2755,2755,2755,0
|
|
20241128,172000,34347345,2755,2755,2755,2755,0
|
|
20241128,171900,34347345,2755,2755,2755,2755,0
|
|
20241128,171800,34347345,2755,2755,2755,2755,0
|
|
20241128,171700,34347345,2755,2755,2755,2755,0
|
|
20241128,171600,34347345,2755,2755,2755,2755,0
|
|
20241128,171500,34347345,2755,2755,2755,2755,0
|
|
20241128,171400,34347345,2755,2755,2755,2755,0
|
|
20241128,171300,34347345,2755,2755,2755,2755,0
|
|
20241128,171200,34347345,2755,2755,2755,2755,0
|
|
20241128,171100,34347345,2755,2755,2755,2755,0
|
|
20241128,171000,34347345,2755,2755,2755,2755,0
|
|
20241128,170900,34347345,2755,2755,2755,2755,0
|
|
20241128,170800,34347345,2755,2755,2755,2755,0
|
|
20241128,170700,34347345,2755,2755,2755,2755,0
|
|
20241128,170600,34347345,2755,2755,2755,2755,0
|
|
20241128,170500,34347345,2755,2755,2755,2755,0
|
|
20241128,170400,34347345,2755,2755,2755,2755,0
|
|
20241128,170300,34347345,2755,2755,2755,2755,0
|
|
20241128,170200,34347345,2755,2755,2755,2755,0
|
|
20241128,170100,34347345,2755,2755,2755,2755,0
|
|
20241128,170000,34347345,2755,2755,2755,2755,0
|
|
20241128,165900,34347345,2755,2755,2755,2755,0
|
|
20241128,165800,34347345,2755,2755,2755,2755,0
|
|
20241128,165700,34347345,2755,2755,2755,2755,0
|
|
20241128,165600,34347345,2755,2755,2755,2755,239
|
|
20241128,165500,34347345,2755,2755,2755,2755,0
|
|
20241128,165400,34347345,2755,2755,2755,2755,0
|
|
20241128,165300,34347345,2755,2755,2755,2755,0
|
|
20241128,165200,34347345,2755,2755,2755,2755,0
|
|
20241128,165100,34347345,2755,2755,2755,2755,0
|
|
20241128,165000,34347345,2755,2755,2755,2755,0
|
|
20241128,164900,34347345,2755,2755,2755,2755,0
|
|
20241128,164800,34347345,2755,2755,2755,2755,0
|
|
20241128,164700,34347345,2755,2755,2755,2755,0
|
|
20241128,164600,34347345,2755,2755,2755,2755,0
|
|
20241128,164500,34347345,2755,2755,2755,2755,0
|
|
20241128,164400,34347345,2755,2755,2755,2755,0
|
|
20241128,164300,34347345,2755,2755,2755,2755,0
|
|
20241128,164200,34347345,2755,2755,2755,2755,0
|
|
20241128,164100,34347345,2755,2755,2755,2755,0
|
|
20241128,164000,34347345,2755,2755,2755,2755,0
|
|
20241128,163900,34347345,2755,2755,2755,2755,0
|
|
20241128,163800,34347345,2755,2755,2755,2755,0
|
|
20241128,163700,34347345,2755,2755,2755,2755,0
|
|
20241128,163600,34347345,2755,2755,2755,2755,0
|
|
20241128,163500,34347345,2755,2755,2755,2755,0
|
|
20241128,163400,34347345,2755,2755,2755,2755,0
|
|
20241128,163300,34347345,2755,2755,2755,2755,0
|
|
20241128,163200,34347345,2755,2755,2755,2755,0
|
|
20241128,163100,34347345,2755,2755,2755,2755,0
|
|
20241128,163000,34347345,2755,2755,2755,2755,0
|
|
20241128,162900,34347345,2755,2755,2755,2755,0
|
|
20241128,162800,34347345,2755,2755,2755,2755,0
|
|
20241128,162700,34347345,2755,2755,2755,2755,0
|
|
20241128,162600,34347345,2755,2755,2755,2755,239
|
|
20241128,162500,34347345,2755,2755,2755,2755,0
|
|
20241128,162400,34347345,2755,2755,2755,2755,0
|
|
20241128,162300,34347345,2755,2755,2755,2755,0
|
|
20241128,162200,34347345,2755,2755,2755,2755,0
|
|
20241128,162100,34347345,2755,2755,2755,2755,0
|
|
20241128,162000,34347345,2755,2755,2755,2755,0
|
|
20241128,161900,34347345,2755,2755,2755,2755,0
|
|
20241128,161800,34347345,2755,2755,2755,2755,0
|
|
20241128,161700,34347345,2755,2755,2755,2755,0
|
|
20241128,161600,34347345,2755,2755,2755,2755,0
|
|
20241128,161500,34347345,2755,2755,2755,2755,0
|
|
20241128,161400,34347345,2755,2755,2755,2755,0
|
|
20241128,161300,34347345,2755,2755,2755,2755,0
|
|
20241128,161200,34347345,2755,2755,2755,2755,0
|
|
20241128,161100,34347345,2755,2755,2755,2755,0
|
|
20241128,161000,34347345,2755,2755,2755,2755,0
|
|
20241128,160900,34347345,2755,2755,2755,2755,0
|
|
20241128,160800,34347345,2755,2755,2755,2755,0
|
|
20241128,160700,34347345,2755,2755,2755,2755,0
|
|
20241128,160600,34347345,2755,2755,2755,2755,0
|
|
20241128,160500,34347345,2755,2755,2755,2755,0
|
|
20241128,160400,34347345,2755,2755,2755,2755,0
|
|
20241128,160300,34347345,2755,2755,2755,2755,0
|
|
20241128,160200,34347345,2755,2755,2755,2755,0
|
|
20241128,160100,34347345,2755,2755,2755,2755,0
|
|
20241128,160000,34347345,2755,2755,2755,2755,0
|
|
20241128,155900,34347345,2755,2755,2755,2755,0
|
|
20241128,155800,34347345,2755,2755,2755,2755,0
|
|
20241128,155700,34347345,2755,2755,2755,2755,0
|
|
20241128,155600,34347345,2755,2755,2755,2755,239
|
|
20241128,155500,34347345,2755,2755,2755,2755,0
|
|
20241128,155400,34347345,2755,2755,2755,2755,0
|
|
20241128,155300,34347345,2755,2755,2755,2755,0
|
|
20241128,155200,34347345,2755,2755,2755,2755,0
|
|
20241128,155100,34347345,2755,2755,2755,2755,0
|
|
20241128,155000,34347345,2755,2755,2755,2755,0
|
|
20241128,154900,34347345,2755,2755,2755,2755,0
|
|
20241128,154800,34347345,2755,2755,2755,2755,0
|
|
20241128,154700,34347345,2755,2755,2755,2755,0
|
|
20241128,154600,34347345,2755,2755,2755,2755,0
|
|
20241128,154500,34347345,2755,2755,2755,2755,0
|
|
20241128,154400,34347345,2755,2755,2755,2755,0
|
|
20241128,154300,34347345,2755,2755,2755,2755,0
|
|
20241128,154200,34347345,2755,2755,2755,2755,0
|
|
20241128,154100,34347345,2755,2755,2755,2755,0
|
|
20241128,154000,34347345,2755,2755,2755,2755,0
|
|
20241128,153900,34347345,2755,2755,2755,2755,0
|
|
20241128,153800,34347345,2755,2755,2755,2755,0
|
|
20241128,153700,34347345,2755,2755,2755,2755,0
|
|
20241128,153600,34347345,2755,2755,2755,2755,0
|
|
20241128,153500,34347345,2755,2755,2755,2755,0
|
|
20241128,153400,34347345,2755,2755,2755,2755,0
|
|
20241128,153300,34347345,2755,2755,2755,2755,0
|
|
20241128,153200,34347345,2755,2755,2755,2755,0
|
|
20241128,153100,34347345,2755,2755,2755,2755,0
|
|
20241128,153000,34347345,2755,2755,2755,2755,239
|
|
20241128,152900,33688900,2755,2755,2755,2755,0
|
|
20241128,152800,33688900,2755,2755,2755,2755,0
|
|
20241128,152700,33688900,2755,2755,2755,2755,0
|
|
20241128,152600,33688900,2755,2755,2755,2755,0
|
|
20241128,152500,33688900,2755,2755,2755,2755,0
|
|
20241128,152400,33688900,2755,2755,2755,2755,0
|
|
20241128,152300,33688900,2755,2755,2755,2755,0
|
|
20241128,152200,33688900,2755,2755,2755,2755,0
|
|
20241128,152100,33688900,2755,2755,2755,2755,0
|
|
20241128,152000,33688900,2755,2755,2755,2755,0
|
|
20241128,151900,33688900,2755,2755,2755,2755,0
|
|
20241128,151800,33688900,2755,2755,2755,2755,0
|
|
20241128,151700,33688900,2755,2755,2755,2755,0
|
|
20241128,151600,33688900,2755,2755,2755,2755,1
|
|
20241128,151500,33686145,2755,2755,2755,2755,56
|
|
20241128,151400,33531865,2755,2755,2755,2755,0
|
|
20241128,151300,33531865,2755,2755,2755,2755,0
|
|
20241128,151200,33531865,2755,2755,2755,2755,0
|
|
20241128,151100,33531865,2755,2755,2755,2755,57
|
|
20241128,151000,33374830,2755,2755,2755,2755,1
|
|
20241128,150900,33372075,2760,2760,2760,2760,0
|
|
20241128,150800,33372075,2760,2760,2760,2760,0
|
|
20241128,150700,33372075,2760,2760,2760,2760,0
|
|
20241128,150600,33372075,2760,2760,2760,2760,0
|
|
20241128,150500,33372075,2760,2755,2760,2755,201
|
|
20241128,150400,32818020,2755,2755,2755,2755,0
|
|
20241128,150300,32818020,2755,2750,2755,2750,115
|
|
20241128,150200,32501280,2755,2740,2755,2740,1076
|
|
20241128,150100,29539180,2720,2720,2720,2720,0
|
|
20241128,150000,29539180,2720,2720,2720,2720,0
|
|
20241128,145900,29539180,2720,2720,2720,2720,0
|
|
20241128,145800,29539180,2720,2720,2720,2720,5
|
|
20241128,145700,29525580,2745,2745,2745,2745,0
|
|
20241128,145600,29525580,2745,2745,2745,2745,0
|
|
20241128,145500,29525580,2745,2745,2745,2745,0
|
|
20241128,145400,29525580,2745,2745,2745,2745,4
|
|
20241128,145300,29514600,2750,2750,2750,2750,0
|
|
20241128,145200,29514600,2750,2750,2750,2750,0
|
|
20241128,145100,29514600,2750,2750,2750,2750,0
|
|
20241128,145000,29514600,2750,2745,2750,2745,44
|
|
20241128,144900,29393700,2750,2750,2750,2750,0
|
|
20241128,144800,29393700,2750,2750,2750,2750,0
|
|
20241128,144700,29393700,2750,2750,2750,2750,0
|
|
20241128,144600,29393700,2750,2750,2750,2750,0
|
|
20241128,144500,29393700,2750,2750,2750,2750,0
|
|
20241128,144400,29393700,2750,2750,2750,2750,0
|
|
20241128,144300,29393700,2750,2750,2750,2750,0
|
|
20241128,144200,29393700,2750,2750,2750,2750,0
|
|
20241128,144100,29393700,2750,2750,2750,2750,0
|
|
20241128,144000,29393700,2750,2750,2750,2750,0
|
|
20241128,143900,29393700,2750,2750,2750,2750,0
|
|
20241128,143800,29393700,2750,2750,2750,2750,0
|
|
20241128,143700,29393700,2750,2750,2750,2750,0
|
|
20241128,143600,29393700,2750,2750,2750,2750,5
|
|
20241128,143500,29379950,2755,2755,2755,2755,0
|
|
20241128,143400,29379950,2755,2755,2755,2755,0
|
|
20241128,143300,29379950,2755,2755,2755,2755,0
|
|
20241128,143200,29379950,2755,2755,2755,2755,0
|
|
20241128,143100,29379950,2755,2755,2755,2755,0
|
|
20241128,143000,29379950,2755,2755,2755,2755,0
|
|
20241128,142900,29379950,2755,2755,2755,2755,0
|
|
20241128,142800,29379950,2755,2755,2755,2755,0
|
|
20241128,142700,29379950,2755,2755,2755,2755,0
|
|
20241128,142600,29379950,2755,2755,2755,2755,0
|
|
20241128,142500,29379950,2755,2755,2755,2755,0
|
|
20241128,142400,29379950,2755,2755,2755,2755,0
|
|
20241128,142300,29379950,2755,2755,2755,2755,0
|
|
20241128,142200,29379950,2755,2755,2755,2755,0
|
|
20241128,142100,29379950,2755,2755,2755,2755,0
|
|
20241128,142000,29379950,2755,2755,2755,2755,0
|
|
20241128,141900,29379950,2755,2730,2755,2730,1421
|
|
20241128,141800,25469655,2745,2745,2745,2745,0
|
|
20241128,141700,25469655,2745,2745,2745,2745,0
|
|
20241128,141600,25469655,2745,2745,2745,2745,0
|
|
20241128,141500,25469655,2745,2745,2745,2745,0
|
|
20241128,141400,25469655,2745,2745,2745,2745,0
|
|
20241128,141300,25469655,2745,2745,2745,2745,0
|
|
20241128,141200,25469655,2745,2745,2745,2745,0
|
|
20241128,141100,25469655,2745,2745,2745,2745,0
|
|
20241128,141000,25469655,2745,2745,2745,2745,0
|
|
20241128,140900,25469655,2745,2745,2745,2745,0
|
|
20241128,140800,25469655,2745,2745,2745,2745,0
|
|
20241128,140700,25469655,2745,2745,2745,2745,0
|
|
20241128,140600,25469655,2745,2745,2745,2745,0
|
|
20241128,140500,25469655,2745,2745,2745,2745,0
|
|
20241128,140400,25469655,2745,2745,2745,2745,0
|
|
20241128,140300,25469655,2745,2745,2745,2745,0
|
|
20241128,140200,25469655,2745,2745,2745,2745,0
|
|
20241128,140100,25469655,2745,2745,2745,2745,0
|
|
20241128,140000,25469655,2745,2745,2745,2745,0
|
|
20241128,135900,25469655,2745,2745,2745,2745,0
|
|
20241128,135800,25469655,2745,2725,2745,2725,19
|
|
20241128,135700,25417860,2750,2750,2750,2750,0
|
|
20241128,135600,25417860,2750,2750,2750,2750,0
|
|
20241128,135500,25417860,2750,2750,2750,2750,0
|
|
20241128,135400,25417860,2750,2750,2750,2750,0
|
|
20241128,135300,25417860,2750,2750,2750,2750,0
|
|
20241128,135200,25417860,2750,2750,2750,2750,0
|
|
20241128,135100,25417860,2750,2750,2750,2750,0
|
|
20241128,135000,25417860,2750,2750,2750,2750,0
|
|
20241128,134900,25417860,2750,2750,2750,2750,0
|
|
20241128,134800,25417860,2750,2750,2750,2750,0
|
|
20241128,134700,25417860,2750,2750,2750,2750,0
|
|
20241128,134600,25417860,2750,2750,2750,2750,0
|
|
20241128,134500,25417860,2750,2750,2750,2750,0
|
|
20241128,134400,25417860,2750,2750,2750,2750,0
|
|
20241128,134300,25417860,2750,2750,2750,2750,0
|
|
20241128,134200,25417860,2750,2750,2750,2750,0
|
|
20241128,134100,25417860,2750,2750,2750,2750,0
|
|
20241128,134000,25417860,2750,2750,2750,2750,0
|
|
20241128,133900,25417860,2750,2750,2750,2750,0
|
|
20241128,133800,25417860,2750,2750,2750,2750,0
|
|
20241128,133700,25417860,2750,2750,2750,2750,0
|
|
20241128,133600,25417860,2750,2750,2750,2750,0
|
|
20241128,133500,25417860,2750,2750,2750,2750,0
|
|
20241128,133400,25417860,2750,2750,2750,2750,0
|
|
20241128,133300,25417860,2750,2750,2750,2750,0
|
|
20241128,133200,25417860,2750,2730,2750,2730,10
|
|
20241128,133100,25390500,2690,2690,2690,2690,0
|
|
20241128,133000,25390500,2690,2690,2690,2690,0
|
|
20241128,132900,25390500,2690,2730,2730,2690,800
|
|
20241128,132800,23237375,2755,2755,2755,2755,0
|
|
20241128,132700,23237375,2755,2755,2755,2755,1
|
|
20241128,132600,23234620,2760,2760,2760,2760,0
|
|
20241128,132500,23234620,2760,2760,2760,2760,0
|
|
20241128,132400,23234620,2760,2760,2760,2760,0
|
|
20241128,132300,23234620,2760,2760,2760,2760,0
|
|
20241128,132200,23234620,2760,2760,2760,2760,0
|
|
20241128,132100,23234620,2760,2760,2760,2760,0
|
|
20241128,132000,23234620,2760,2760,2760,2760,0
|
|
20241128,131900,23234620,2760,2760,2760,2760,0
|
|
20241128,131800,23234620,2760,2760,2760,2760,0
|
|
20241128,131700,23234620,2760,2760,2760,2760,0
|
|
20241128,131600,23234620,2760,2760,2760,2760,0
|
|
20241128,131500,23234620,2760,2760,2760,2760,0
|
|
20241128,131400,23234620,2760,2760,2760,2760,0
|
|
20241128,131300,23234620,2760,2760,2760,2760,0
|
|
20241128,131200,23234620,2760,2760,2760,2760,0
|
|
20241128,131100,23234620,2760,2760,2760,2760,0
|
|
20241128,131000,23234620,2760,2760,2760,2760,20
|
|
20241128,130900,23179420,2760,2760,2760,2760,0
|
|
20241128,130800,23179420,2760,2760,2760,2760,0
|
|
20241128,130700,23179420,2760,2750,2760,2750,1679
|
|
20241128,130600,18556950,2750,2750,2750,2750,0
|
|
20241128,130500,18556950,2750,2750,2750,2750,0
|
|
20241128,130400,18556950,2750,2750,2750,2750,0
|
|
20241128,130300,18556950,2750,2750,2750,2750,10
|
|
20241128,130200,18529450,2750,2750,2750,2750,0
|
|
20241128,130100,18529450,2750,2750,2750,2750,0
|
|
20241128,130000,18529450,2750,2750,2750,2750,0
|
|
20241128,125900,18529450,2750,2750,2750,2750,0
|
|
20241128,125800,18529450,2750,2750,2750,2750,0
|
|
20241128,125700,18529450,2750,2750,2750,2750,0
|
|
20241128,125600,18529450,2750,2750,2750,2750,0
|
|
20241128,125500,18529450,2750,2750,2750,2750,0
|
|
20241128,125400,18529450,2750,2750,2750,2750,0
|
|
20241128,125300,18529450,2750,2750,2750,2750,0
|
|
20241128,125200,18529450,2750,2750,2750,2750,0
|
|
20241128,125100,18529450,2750,2750,2750,2750,0
|
|
20241128,125000,18529450,2750,2750,2750,2750,0
|
|
20241128,124900,18529450,2750,2750,2750,2750,0
|
|
20241128,124800,18529450,2750,2750,2750,2750,0
|
|
20241128,124700,18529450,2750,2750,2750,2750,0
|
|
20241128,124600,18529450,2750,2750,2750,2750,0
|
|
20241128,124500,18529450,2750,2750,2750,2750,0
|
|
20241128,124400,18529450,2750,2750,2750,2750,0
|
|
20241128,124300,18529450,2750,2750,2750,2750,0
|
|
20241128,124200,18529450,2750,2750,2750,2750,0
|
|
20241128,124100,18529450,2750,2750,2750,2750,147
|
|
20241128,124000,18125200,2755,2755,2755,2755,0
|
|
20241128,123900,18125200,2755,2700,2755,2700,3039
|
|
20241128,123800,9826835,2700,2700,2700,2700,0
|
|
20241128,123700,9826835,2700,2700,2700,2700,0
|
|
20241128,123600,9826835,2700,2700,2700,2700,0
|
|
20241128,123500,9826835,2700,2700,2700,2700,0
|
|
20241128,123400,9826835,2700,2700,2700,2700,0
|
|
20241128,123300,9826835,2700,2700,2700,2700,0
|
|
20241128,123200,9826835,2700,2700,2700,2700,0
|
|
20241128,123100,9826835,2700,2700,2700,2700,2
|
|
20241128,123000,9821435,2690,2690,2690,2690,0
|
|
20241128,122900,9821435,2690,2700,2700,2690,10
|
|
20241128,122800,9794450,2700,2700,2700,2700,0
|
|
20241128,122700,9794450,2700,2700,2700,2700,0
|
|
20241128,122600,9794450,2700,2700,2700,2700,2
|
|
20241128,122500,9789050,2700,2700,2700,2700,0
|
|
20241128,122400,9789050,2700,2700,2700,2700,0
|
|
20241128,122300,9789050,2700,2700,2700,2700,0
|
|
20241128,122200,9789050,2700,2700,2700,2700,0
|
|
20241128,122100,9789050,2700,2700,2700,2700,0
|
|
20241128,122000,9789050,2700,2700,2700,2700,0
|
|
20241128,121900,9789050,2700,2700,2700,2700,0
|
|
20241128,121800,9789050,2700,2700,2700,2700,0
|
|
20241128,121700,9789050,2700,2700,2700,2700,28
|
|
20241128,121600,9713450,2700,2700,2700,2700,0
|
|
20241128,121500,9713450,2700,2700,2700,2700,0
|
|
20241128,121400,9713450,2700,2700,2700,2700,0
|
|
20241128,121300,9713450,2700,2700,2700,2700,0
|
|
20241128,121200,9713450,2700,2700,2700,2700,0
|
|
20241128,121100,9713450,2700,2700,2700,2700,0
|
|
20241128,121000,9713450,2700,2700,2700,2700,0
|
|
20241128,120900,9713450,2700,2700,2700,2700,0
|
|
20241128,120800,9713450,2700,2700,2700,2700,0
|
|
20241128,120700,9713450,2700,2700,2700,2700,0
|
|
20241128,120600,9713450,2700,2700,2700,2700,0
|
|
20241128,120500,9713450,2700,2700,2700,2700,0
|
|
20241128,120400,9713450,2700,2700,2700,2700,0
|
|
20241128,120300,9713450,2700,2700,2700,2700,0
|
|
20241128,120200,9713450,2700,2700,2700,2700,0
|
|
20241128,120100,9713450,2700,2700,2700,2700,0
|
|
20241128,120000,9713450,2700,2700,2700,2700,0
|
|
20241128,115900,9713450,2700,2700,2700,2700,0
|
|
20241128,115800,9713450,2700,2700,2700,2700,0
|
|
20241128,115700,9713450,2700,2700,2700,2700,0
|
|
20241128,115600,9713450,2700,2700,2700,2700,0
|
|
20241128,115500,9713450,2700,2700,2700,2700,0
|
|
20241128,115400,9713450,2700,2700,2700,2700,13
|
|
20241128,115300,9678350,2680,2680,2680,2680,0
|
|
20241128,115200,9678350,2680,2680,2680,2680,0
|
|
20241128,115100,9678350,2680,2680,2680,2680,0
|
|
20241128,115000,9678350,2680,2680,2680,2680,0
|
|
20241128,114900,9678350,2680,2680,2680,2680,76
|
|
20241128,114800,9474670,2690,2690,2690,2690,0
|
|
20241128,114700,9474670,2690,2690,2690,2690,222
|
|
20241128,114600,8877490,2700,2700,2700,2700,0
|
|
20241128,114500,8877490,2700,2700,2700,2700,0
|
|
20241128,114400,8877490,2700,2700,2700,2700,0
|
|
20241128,114300,8877490,2700,2700,2700,2700,0
|
|
20241128,114200,8877490,2700,2700,2700,2700,0
|
|
20241128,114100,8877490,2700,2700,2700,2700,0
|
|
20241128,114000,8877490,2700,2700,2700,2700,0
|
|
20241128,113900,8877490,2700,2700,2700,2700,0
|
|
20241128,113800,8877490,2700,2700,2700,2700,0
|
|
20241128,113700,8877490,2700,2700,2700,2700,0
|
|
20241128,113600,8877490,2700,2700,2700,2700,0
|
|
20241128,113500,8877490,2700,2700,2700,2700,0
|
|
20241128,113400,8877490,2700,2700,2700,2700,0
|
|
20241128,113300,8877490,2700,2700,2700,2700,0
|
|
20241128,113200,8877490,2700,2700,2700,2700,0
|
|
20241128,113100,8877490,2700,2700,2700,2700,0
|
|
20241128,113000,8877490,2700,2700,2700,2700,0
|
|
20241128,112900,8877490,2700,2700,2700,2700,0
|
|
20241128,112800,8877490,2700,2700,2700,2700,0
|
|
20241128,112700,8877490,2700,2700,2700,2700,0
|
|
20241128,112600,8877490,2700,2700,2700,2700,0
|
|
20241128,112500,8877490,2700,2700,2700,2700,0
|
|
20241128,112400,8877490,2700,2700,2700,2700,0
|
|
20241128,112300,8877490,2700,2700,2700,2700,0
|
|
20241128,112200,8877490,2700,2700,2700,2700,0
|
|
20241128,112100,8877490,2700,2700,2700,2700,1
|
|
20241128,112000,8874790,2700,2700,2700,2700,0
|
|
20241128,111900,8874790,2700,2700,2700,2700,0
|
|
20241128,111800,8874790,2700,2700,2700,2700,0
|
|
20241128,111700,8874790,2700,2700,2700,2700,0
|
|
20241128,111600,8874790,2700,2700,2700,2700,0
|
|
20241128,111500,8874790,2700,2700,2700,2700,1
|
|
20241128,111400,8872090,2690,2690,2690,2690,0
|
|
20241128,111300,8872090,2690,2690,2690,2690,10
|
|
20241128,111200,8845190,2690,2690,2690,2690,0
|
|
20241128,111100,8845190,2690,2690,2690,2690,0
|
|
20241128,111000,8845190,2690,2690,2690,2690,116
|
|
20241128,110900,8533150,2700,2700,2700,2700,0
|
|
20241128,110800,8533150,2700,2700,2700,2700,0
|
|
20241128,110700,8533150,2700,2700,2700,2700,0
|
|
20241128,110600,8533150,2700,2700,2700,2700,0
|
|
20241128,110500,8533150,2700,2700,2700,2700,0
|
|
20241128,110400,8533150,2700,2700,2700,2700,0
|
|
20241128,110300,8533150,2700,2700,2700,2700,0
|
|
20241128,110200,8533150,2700,2700,2700,2700,5
|
|
20241128,110100,8519650,2710,2710,2710,2710,0
|
|
20241128,110000,8519650,2710,2710,2710,2710,0
|
|
20241128,105900,8519650,2710,2710,2710,2710,0
|
|
20241128,105800,8519650,2710,2710,2710,2710,0
|
|
20241128,105700,8519650,2710,2710,2710,2710,0
|
|
20241128,105600,8519650,2710,2710,2710,2710,0
|
|
20241128,105500,8519650,2710,2710,2710,2710,0
|
|
20241128,105400,8519650,2710,2710,2710,2710,0
|
|
20241128,105300,8519650,2710,2710,2710,2710,0
|
|
20241128,105200,8519650,2710,2710,2710,2710,0
|
|
20241128,105100,8519650,2710,2710,2710,2710,0
|
|
20241128,105000,8519650,2710,2710,2710,2710,0
|
|
20241128,104900,8519650,2710,2710,2710,2710,0
|
|
20241128,104800,8519650,2710,2710,2710,2710,0
|
|
20241128,104700,8519650,2710,2710,2710,2710,0
|
|
20241128,104600,8519650,2710,2710,2710,2710,2
|
|
20241128,104500,8514230,2715,2715,2715,2715,0
|
|
20241128,104400,8514230,2715,2715,2715,2715,0
|
|
20241128,104300,8514230,2715,2715,2715,2715,0
|
|
20241128,104200,8514230,2715,2715,2715,2715,0
|
|
20241128,104100,8514230,2715,2715,2715,2715,0
|
|
20241128,104000,8514230,2715,2710,2715,2710,25
|
|
20241128,103900,8446475,2710,2710,2710,2710,16
|
|
20241128,103800,8403115,2710,2710,2710,2710,0
|
|
20241128,103700,8403115,2710,2710,2710,2710,0
|
|
20241128,103600,8403115,2710,2690,2710,2690,2
|
|
20241128,103500,8397715,2690,2690,2690,2690,0
|
|
20241128,103400,8397715,2690,2690,2690,2690,0
|
|
20241128,103300,8397715,2690,2705,2705,2690,720
|
|
20241128,103200,6460680,2710,2710,2710,2710,0
|
|
20241128,103100,6460680,2710,2710,2710,2710,0
|
|
20241128,103000,6460680,2710,2710,2710,2710,3
|
|
20241128,102900,6452550,2710,2710,2710,2710,0
|
|
20241128,102800,6452550,2710,2710,2710,2710,0
|
|
20241128,102700,6452550,2710,2710,2710,2710,0
|
|
20241128,102600,6452550,2710,2710,2710,2710,0
|
|
20241128,102500,6452550,2710,2710,2710,2710,0
|
|
20241128,102400,6452550,2710,2710,2710,2710,0
|
|
20241128,102300,6452550,2710,2710,2710,2710,0
|
|
20241128,102200,6452550,2710,2710,2710,2710,0
|
|
20241128,102100,6452550,2710,2710,2710,2710,0
|
|
20241128,102000,6452550,2710,2710,2710,2710,0
|
|
20241128,101900,6452550,2710,2710,2710,2710,1
|
|
20241128,101800,6449840,2715,2715,2715,2715,0
|
|
20241128,101700,6449840,2715,2715,2715,2715,0
|
|
20241128,101600,6449840,2715,2715,2715,2715,0
|
|
20241128,101500,6449840,2715,2715,2715,2715,0
|
|
20241128,101400,6449840,2715,2715,2715,2715,10
|
|
20241128,101300,6422690,2715,2715,2715,2715,0
|
|
20241128,101200,6422690,2715,2715,2715,2715,0
|
|
20241128,101100,6422690,2715,2715,2715,2715,0
|
|
20241128,101000,6422690,2715,2715,2715,2715,0
|
|
20241128,100900,6422690,2715,2715,2715,2715,24
|
|
20241128,100800,6357530,2730,2730,2730,2730,0
|
|
20241128,100700,6357530,2730,2730,2730,2730,0
|
|
20241128,100600,6357530,2730,2730,2730,2730,0
|
|
20241128,100500,6357530,2730,2730,2730,2730,0
|
|
20241128,100400,6357530,2730,2730,2730,2730,0
|
|
20241128,100300,6357530,2730,2730,2730,2730,0
|
|
20241128,100200,6357530,2730,2715,2730,2715,2
|
|
20241128,100100,6352085,2735,2735,2735,2735,1
|
|
20241128,100000,6349350,2745,2745,2745,2745,0
|
|
20241128,095900,6349350,2745,2745,2745,2745,0
|
|
20241128,095800,6349350,2745,2745,2745,2745,0
|
|
20241128,095700,6349350,2745,2745,2745,2745,0
|
|
20241128,095600,6349350,2745,2745,2745,2745,25
|
|
20241128,095500,6280725,2745,2745,2745,2745,0
|
|
20241128,095400,6280725,2745,2745,2745,2745,0
|
|
20241128,095300,6280725,2745,2745,2745,2745,0
|
|
20241128,095200,6280725,2745,2745,2745,2745,0
|
|
20241128,095100,6280725,2745,2745,2745,2745,1
|
|
20241128,095000,6277980,2735,2735,2735,2735,0
|
|
20241128,094900,6277980,2735,2735,2735,2735,0
|
|
20241128,094800,6277980,2735,2735,2735,2735,0
|
|
20241128,094700,6277980,2735,2735,2735,2735,0
|
|
20241128,094600,6277980,2735,2735,2735,2735,0
|
|
20241128,094500,6277980,2735,2735,2735,2735,6
|
|
20241128,094400,6261570,2750,2750,2750,2750,0
|
|
20241128,094300,6261570,2750,2750,2750,2750,1
|
|
20241128,094200,6258820,2750,2750,2750,2750,2
|
|
20241128,094100,6253320,2740,2745,2745,2740,51
|
|
20241128,094000,6113330,2745,2750,2750,2745,93
|
|
20241128,093900,5857585,2750,2750,2750,2750,0
|
|
20241128,093800,5857585,2750,2750,2750,2750,183
|
|
20241128,093700,5354335,2735,2735,2735,2735,0
|
|
20241128,093600,5354335,2735,2735,2735,2735,0
|
|
20241128,093500,5354335,2735,2735,2735,2735,0
|
|
20241128,093400,5354335,2735,2730,2735,2730,66
|
|
20241128,093300,5173940,2730,2730,2730,2730,1
|
|
20241128,093200,5171210,2730,2735,2735,2730,3
|
|
20241128,093100,5163015,2755,2755,2755,2755,1
|
|
20241128,093000,5160260,2735,2735,2735,2735,0
|
|
20241128,092900,5160260,2735,2735,2735,2735,0
|
|
20241128,092800,5160260,2735,2735,2735,2735,1
|
|
20241128,092700,5157525,2755,2755,2755,2755,742
|
|
20241128,092600,3113315,2755,2755,2755,2755,57
|
|
20241128,092500,2956280,2760,2760,2760,2760,0
|
|
20241128,092400,2956280,2760,2745,2760,2745,26
|
|
20241128,092300,2884720,2745,2720,2745,2720,222
|
|
20241128,092200,2280695,2720,2720,2720,2720,0
|
|
20241128,092100,2280695,2720,2720,2720,2720,6
|
|
20241128,092000,2264375,2720,2720,2720,2720,0
|
|
20241128,091900,2264375,2720,2720,2720,2720,0
|
|
20241128,091800,2264375,2720,2720,2720,2720,0
|
|
20241128,091700,2264375,2720,2720,2720,2720,0
|
|
20241128,091600,2264375,2720,2720,2720,2720,0
|
|
20241128,091500,2264375,2720,2720,2720,2720,0
|
|
20241128,091400,2264375,2720,2720,2720,2720,0
|
|
20241128,091300,2264375,2720,2720,2720,2720,1
|
|
20241128,091200,2261655,2705,2705,2705,2705,0
|
|
20241128,091100,2261655,2705,2705,2705,2705,0
|
|
20241128,091000,2261655,2705,2705,2705,2705,37
|
|
20241128,090900,2161570,2695,2695,2695,2695,0
|
|
20241128,090800,2161570,2695,2695,2695,2695,0
|
|
20241128,090700,2161570,2695,2695,2695,2695,0
|
|
20241128,090600,2161570,2695,2695,2695,2695,0
|
|
20241128,090500,2161570,2695,2695,2695,2695,0
|
|
20241128,090400,2161570,2695,2695,2695,2695,132
|
|
20241128,090300,1805830,2720,2720,2720,2720,1
|
|
20241128,090200,1803110,2705,2700,2705,2700,17
|
|
20241128,090100,1757140,2695,2695,2695,2695,143
|
|
20241128,090000,1371755,2695,2695,2695,2695,509
|