656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,195300,26293500,2070,2070,2070,2070,878
|
|
20241129,195200,26293500,2070,2070,2070,2070,0
|
|
20241129,195100,26293500,2070,2070,2070,2070,0
|
|
20241129,195000,26293500,2070,2070,2070,2070,0
|
|
20241129,194900,26293500,2070,2070,2070,2070,0
|
|
20241129,194800,26293500,2070,2070,2070,2070,0
|
|
20241129,194700,26293500,2070,2070,2070,2070,0
|
|
20241129,194600,26293500,2070,2070,2070,2070,0
|
|
20241129,194500,26293500,2070,2070,2070,2070,0
|
|
20241129,194400,26293500,2070,2070,2070,2070,0
|
|
20241129,194300,26293500,2070,2070,2070,2070,0
|
|
20241129,194200,26293500,2070,2070,2070,2070,0
|
|
20241129,194100,26293500,2070,2070,2070,2070,0
|
|
20241129,194000,26293500,2070,2070,2070,2070,0
|
|
20241129,193900,26293500,2070,2070,2070,2070,0
|
|
20241129,193800,26293500,2070,2070,2070,2070,0
|
|
20241129,193700,26293500,2070,2070,2070,2070,0
|
|
20241129,193600,26293500,2070,2070,2070,2070,0
|
|
20241129,193500,26293500,2070,2070,2070,2070,0
|
|
20241129,193400,26293500,2070,2070,2070,2070,0
|
|
20241129,193300,26293500,2070,2070,2070,2070,0
|
|
20241129,193200,26293500,2070,2070,2070,2070,0
|
|
20241129,193100,26293500,2070,2070,2070,2070,0
|
|
20241129,193000,26293500,2070,2070,2070,2070,0
|
|
20241129,192900,26293500,2070,2070,2070,2070,0
|
|
20241129,192800,26293500,2070,2070,2070,2070,0
|
|
20241129,192700,26293500,2070,2070,2070,2070,0
|
|
20241129,192600,26293500,2070,2070,2070,2070,0
|
|
20241129,192500,26293500,2070,2070,2070,2070,0
|
|
20241129,192400,26293500,2070,2070,2070,2070,0
|
|
20241129,192300,26293500,2070,2070,2070,2070,878
|
|
20241129,192200,26293500,2070,2070,2070,2070,0
|
|
20241129,192100,26293500,2070,2070,2070,2070,0
|
|
20241129,192000,26293500,2070,2070,2070,2070,0
|
|
20241129,191900,26293500,2070,2070,2070,2070,0
|
|
20241129,191800,26293500,2070,2070,2070,2070,0
|
|
20241129,191700,26293500,2070,2070,2070,2070,0
|
|
20241129,191600,26293500,2070,2070,2070,2070,0
|
|
20241129,191500,26293500,2070,2070,2070,2070,0
|
|
20241129,191400,26293500,2070,2070,2070,2070,0
|
|
20241129,191300,26293500,2070,2070,2070,2070,0
|
|
20241129,191200,26293500,2070,2070,2070,2070,0
|
|
20241129,191100,26293500,2070,2070,2070,2070,0
|
|
20241129,191000,26293500,2070,2070,2070,2070,0
|
|
20241129,190900,26293500,2070,2070,2070,2070,0
|
|
20241129,190800,26293500,2070,2070,2070,2070,0
|
|
20241129,190700,26293500,2070,2070,2070,2070,0
|
|
20241129,190600,26293500,2070,2070,2070,2070,0
|
|
20241129,190500,26293500,2070,2070,2070,2070,0
|
|
20241129,190400,26293500,2070,2070,2070,2070,0
|
|
20241129,190300,26293500,2070,2070,2070,2070,0
|
|
20241129,190200,26293500,2070,2070,2070,2070,0
|
|
20241129,190100,26293500,2070,2070,2070,2070,0
|
|
20241129,190000,26293500,2070,2070,2070,2070,0
|
|
20241129,185900,26293500,2070,2070,2070,2070,0
|
|
20241129,185800,26293500,2070,2070,2070,2070,0
|
|
20241129,185700,26293500,2070,2070,2070,2070,0
|
|
20241129,185600,26293500,2070,2070,2070,2070,0
|
|
20241129,185500,26293500,2070,2070,2070,2070,0
|
|
20241129,185400,26293500,2070,2070,2070,2070,0
|
|
20241129,185300,26293500,2070,2070,2070,2070,878
|
|
20241129,185200,26293500,2070,2070,2070,2070,0
|
|
20241129,185100,26293500,2070,2070,2070,2070,0
|
|
20241129,185000,26293500,2070,2070,2070,2070,0
|
|
20241129,184900,26293500,2070,2070,2070,2070,0
|
|
20241129,184800,26293500,2070,2070,2070,2070,0
|
|
20241129,184700,26293500,2070,2070,2070,2070,0
|
|
20241129,184600,26293500,2070,2070,2070,2070,0
|
|
20241129,184500,26293500,2070,2070,2070,2070,0
|
|
20241129,184400,26293500,2070,2070,2070,2070,0
|
|
20241129,184300,26293500,2070,2070,2070,2070,0
|
|
20241129,184200,26293500,2070,2070,2070,2070,0
|
|
20241129,184100,26293500,2070,2070,2070,2070,0
|
|
20241129,184000,26293500,2070,2070,2070,2070,0
|
|
20241129,183900,26293500,2070,2070,2070,2070,0
|
|
20241129,183800,26293500,2070,2070,2070,2070,0
|
|
20241129,183700,26293500,2070,2070,2070,2070,0
|
|
20241129,183600,26293500,2070,2070,2070,2070,0
|
|
20241129,183500,26293500,2070,2070,2070,2070,0
|
|
20241129,183400,26293500,2070,2070,2070,2070,0
|
|
20241129,183300,26293500,2070,2070,2070,2070,0
|
|
20241129,183200,26293500,2070,2070,2070,2070,0
|
|
20241129,183100,26293500,2070,2070,2070,2070,0
|
|
20241129,183000,26293500,2070,2070,2070,2070,0
|
|
20241129,182900,26293500,2070,2070,2070,2070,0
|
|
20241129,182800,26293500,2070,2070,2070,2070,0
|
|
20241129,182700,26293500,2070,2070,2070,2070,0
|
|
20241129,182600,26293500,2070,2070,2070,2070,0
|
|
20241129,182500,26293500,2070,2070,2070,2070,0
|
|
20241129,182400,26293500,2070,2070,2070,2070,0
|
|
20241129,182300,26293500,2070,2070,2070,2070,878
|
|
20241129,182200,26293500,2070,2070,2070,2070,0
|
|
20241129,182100,26293500,2070,2070,2070,2070,0
|
|
20241129,182000,26293500,2070,2070,2070,2070,0
|
|
20241129,181900,26293500,2070,2070,2070,2070,0
|
|
20241129,181800,26293500,2070,2070,2070,2070,0
|
|
20241129,181700,26293500,2070,2070,2070,2070,0
|
|
20241129,181600,26293500,2070,2070,2070,2070,0
|
|
20241129,181500,26293500,2070,2070,2070,2070,0
|
|
20241129,181400,26293500,2070,2070,2070,2070,0
|
|
20241129,181300,26293500,2070,2070,2070,2070,0
|
|
20241129,181200,26293500,2070,2070,2070,2070,0
|
|
20241129,181100,26293500,2070,2070,2070,2070,0
|
|
20241129,181000,26293500,2070,2070,2070,2070,0
|
|
20241129,180900,26293500,2070,2070,2070,2070,0
|
|
20241129,180800,26293500,2070,2070,2070,2070,0
|
|
20241129,180700,26293500,2070,2070,2070,2070,0
|
|
20241129,180600,26293500,2070,2070,2070,2070,0
|
|
20241129,180500,26293500,2070,2070,2070,2070,0
|
|
20241129,180400,26293500,2070,2070,2070,2070,0
|
|
20241129,180300,26293500,2070,2070,2070,2070,0
|
|
20241129,180200,26293500,2070,2070,2070,2070,0
|
|
20241129,180100,26293500,2070,2070,2070,2070,0
|
|
20241129,180000,26293500,2070,2070,2070,2070,0
|
|
20241129,175900,26293500,2070,2070,2070,2070,0
|
|
20241129,175800,26293500,2070,2070,2070,2070,0
|
|
20241129,175700,26293500,2070,2070,2070,2070,0
|
|
20241129,175600,26293500,2070,2070,2070,2070,0
|
|
20241129,175500,26293500,2070,2070,2070,2070,0
|
|
20241129,175400,26293500,2070,2070,2070,2070,0
|
|
20241129,175300,26293500,2070,2070,2070,2070,878
|
|
20241129,175200,26293500,2070,2070,2070,2070,0
|
|
20241129,175100,26293500,2070,2070,2070,2070,0
|
|
20241129,175000,26293500,2070,2070,2070,2070,0
|
|
20241129,174900,26293500,2070,2070,2070,2070,0
|
|
20241129,174800,26293500,2070,2070,2070,2070,0
|
|
20241129,174700,26293500,2070,2070,2070,2070,0
|
|
20241129,174600,26293500,2070,2070,2070,2070,0
|
|
20241129,174500,26293500,2070,2070,2070,2070,0
|
|
20241129,174400,26293500,2070,2070,2070,2070,0
|
|
20241129,174300,26293500,2070,2070,2070,2070,0
|
|
20241129,174200,26293500,2070,2070,2070,2070,0
|
|
20241129,174100,26293500,2070,2070,2070,2070,0
|
|
20241129,174000,26293500,2070,2070,2070,2070,0
|
|
20241129,173900,26293500,2070,2070,2070,2070,0
|
|
20241129,173800,26293500,2070,2070,2070,2070,0
|
|
20241129,173700,26293500,2070,2070,2070,2070,0
|
|
20241129,173600,26293500,2070,2070,2070,2070,0
|
|
20241129,173500,26293500,2070,2070,2070,2070,0
|
|
20241129,173400,26293500,2070,2070,2070,2070,0
|
|
20241129,173300,26293500,2070,2070,2070,2070,0
|
|
20241129,173200,26293500,2070,2070,2070,2070,0
|
|
20241129,173100,26293500,2070,2070,2070,2070,0
|
|
20241129,173000,26293500,2070,2070,2070,2070,0
|
|
20241129,172900,26293500,2070,2070,2070,2070,0
|
|
20241129,172800,26293500,2070,2070,2070,2070,0
|
|
20241129,172700,26293500,2070,2070,2070,2070,0
|
|
20241129,172600,26293500,2070,2070,2070,2070,0
|
|
20241129,172500,26293500,2070,2070,2070,2070,0
|
|
20241129,172400,26293500,2070,2070,2070,2070,0
|
|
20241129,172300,26293500,2070,2070,2070,2070,878
|
|
20241129,172200,26293500,2070,2070,2070,2070,0
|
|
20241129,172100,26293500,2070,2070,2070,2070,0
|
|
20241129,172000,26293500,2070,2070,2070,2070,0
|
|
20241129,171900,26293500,2070,2070,2070,2070,0
|
|
20241129,171800,26293500,2070,2070,2070,2070,0
|
|
20241129,171700,26293500,2070,2070,2070,2070,0
|
|
20241129,171600,26293500,2070,2070,2070,2070,0
|
|
20241129,171500,26293500,2070,2070,2070,2070,0
|
|
20241129,171400,26293500,2070,2070,2070,2070,0
|
|
20241129,171300,26293500,2070,2070,2070,2070,0
|
|
20241129,171200,26293500,2070,2070,2070,2070,0
|
|
20241129,171100,26293500,2070,2070,2070,2070,0
|
|
20241129,171000,26293500,2070,2070,2070,2070,0
|
|
20241129,170900,26293500,2070,2070,2070,2070,0
|
|
20241129,170800,26293500,2070,2070,2070,2070,0
|
|
20241129,170700,26293500,2070,2070,2070,2070,0
|
|
20241129,170600,26293500,2070,2070,2070,2070,0
|
|
20241129,170500,26293500,2070,2070,2070,2070,0
|
|
20241129,170400,26293500,2070,2070,2070,2070,0
|
|
20241129,170300,26293500,2070,2070,2070,2070,0
|
|
20241129,170200,26293500,2070,2070,2070,2070,0
|
|
20241129,170100,26293500,2070,2070,2070,2070,0
|
|
20241129,170000,26293500,2070,2070,2070,2070,0
|
|
20241129,165900,26293500,2070,2070,2070,2070,0
|
|
20241129,165800,26293500,2070,2070,2070,2070,0
|
|
20241129,165700,26293500,2070,2070,2070,2070,0
|
|
20241129,165600,26293500,2070,2070,2070,2070,0
|
|
20241129,165500,26293500,2070,2070,2070,2070,0
|
|
20241129,165400,26293500,2070,2070,2070,2070,0
|
|
20241129,165300,26293500,2070,2070,2070,2070,878
|
|
20241129,165200,26293500,2070,2070,2070,2070,0
|
|
20241129,165100,26293500,2070,2070,2070,2070,0
|
|
20241129,165000,26293500,2070,2070,2070,2070,0
|
|
20241129,164900,26293500,2070,2070,2070,2070,0
|
|
20241129,164800,26293500,2070,2070,2070,2070,0
|
|
20241129,164700,26293500,2070,2070,2070,2070,0
|
|
20241129,164600,26293500,2070,2070,2070,2070,0
|
|
20241129,164500,26293500,2070,2070,2070,2070,0
|
|
20241129,164400,26293500,2070,2070,2070,2070,0
|
|
20241129,164300,26293500,2070,2070,2070,2070,0
|
|
20241129,164200,26293500,2070,2070,2070,2070,0
|
|
20241129,164100,26293500,2070,2070,2070,2070,0
|
|
20241129,164000,26293500,2070,2070,2070,2070,0
|
|
20241129,163900,26293500,2070,2070,2070,2070,0
|
|
20241129,163800,26293500,2070,2070,2070,2070,0
|
|
20241129,163700,26293500,2070,2070,2070,2070,0
|
|
20241129,163600,26293500,2070,2070,2070,2070,0
|
|
20241129,163500,26293500,2070,2070,2070,2070,0
|
|
20241129,163400,26293500,2070,2070,2070,2070,0
|
|
20241129,163300,26293500,2070,2070,2070,2070,0
|
|
20241129,163200,26293500,2070,2070,2070,2070,0
|
|
20241129,163100,26293500,2070,2070,2070,2070,0
|
|
20241129,163000,26293500,2070,2070,2070,2070,0
|
|
20241129,162900,26293500,2070,2070,2070,2070,0
|
|
20241129,162800,26293500,2070,2070,2070,2070,0
|
|
20241129,162700,26293500,2070,2070,2070,2070,0
|
|
20241129,162600,26293500,2070,2070,2070,2070,0
|
|
20241129,162500,26293500,2070,2070,2070,2070,0
|
|
20241129,162400,26293500,2070,2070,2070,2070,0
|
|
20241129,162300,26293500,2070,2070,2070,2070,878
|
|
20241129,162200,26293500,2070,2070,2070,2070,0
|
|
20241129,162100,26293500,2070,2070,2070,2070,0
|
|
20241129,162000,26293500,2070,2070,2070,2070,0
|
|
20241129,161900,26293500,2070,2070,2070,2070,0
|
|
20241129,161800,26293500,2070,2070,2070,2070,0
|
|
20241129,161700,26293500,2070,2070,2070,2070,0
|
|
20241129,161600,26293500,2070,2070,2070,2070,0
|
|
20241129,161500,26293500,2070,2070,2070,2070,0
|
|
20241129,161400,26293500,2070,2070,2070,2070,0
|
|
20241129,161300,26293500,2070,2070,2070,2070,0
|
|
20241129,161200,26293500,2070,2070,2070,2070,0
|
|
20241129,161100,26293500,2070,2070,2070,2070,0
|
|
20241129,161000,26293500,2070,2070,2070,2070,0
|
|
20241129,160900,26293500,2070,2070,2070,2070,0
|
|
20241129,160800,26293500,2070,2070,2070,2070,0
|
|
20241129,160700,26293500,2070,2070,2070,2070,0
|
|
20241129,160600,26293500,2070,2070,2070,2070,0
|
|
20241129,160500,26293500,2070,2070,2070,2070,0
|
|
20241129,160400,26293500,2070,2070,2070,2070,0
|
|
20241129,160300,26293500,2070,2070,2070,2070,0
|
|
20241129,160200,26293500,2070,2070,2070,2070,0
|
|
20241129,160100,26293500,2070,2070,2070,2070,0
|
|
20241129,160000,26293500,2070,2070,2070,2070,0
|
|
20241129,155900,26293500,2070,2070,2070,2070,0
|
|
20241129,155800,26293500,2070,2070,2070,2070,0
|
|
20241129,155700,26293500,2070,2070,2070,2070,0
|
|
20241129,155600,26293500,2070,2070,2070,2070,0
|
|
20241129,155500,26293500,2070,2070,2070,2070,0
|
|
20241129,155400,26293500,2070,2070,2070,2070,0
|
|
20241129,155300,26293500,2070,2070,2070,2070,878
|
|
20241129,155200,26293500,2070,2070,2070,2070,0
|
|
20241129,155100,26293500,2070,2070,2070,2070,0
|
|
20241129,155000,26293500,2070,2070,2070,2070,0
|
|
20241129,154900,26293500,2070,2070,2070,2070,0
|
|
20241129,154800,26293500,2070,2070,2070,2070,0
|
|
20241129,154700,26293500,2070,2070,2070,2070,0
|
|
20241129,154600,26293500,2070,2070,2070,2070,0
|
|
20241129,154500,26293500,2070,2070,2070,2070,0
|
|
20241129,154400,26293500,2070,2070,2070,2070,0
|
|
20241129,154300,26293500,2070,2070,2070,2070,0
|
|
20241129,154200,26293500,2070,2070,2070,2070,0
|
|
20241129,154100,26293500,2070,2070,2070,2070,0
|
|
20241129,154000,26293500,2070,2070,2070,2070,0
|
|
20241129,153900,26293500,2070,2070,2070,2070,0
|
|
20241129,153800,26293500,2070,2070,2070,2070,0
|
|
20241129,153700,26293500,2070,2070,2070,2070,0
|
|
20241129,153600,26293500,2070,2070,2070,2070,0
|
|
20241129,153500,26293500,2070,2070,2070,2070,0
|
|
20241129,153400,26293500,2070,2070,2070,2070,0
|
|
20241129,153300,26293500,2070,2070,2070,2070,0
|
|
20241129,153200,26293500,2070,2070,2070,2070,0
|
|
20241129,153100,26293500,2070,2070,2070,2070,0
|
|
20241129,153000,26293500,2070,2070,2070,2070,878
|
|
20241129,152900,24476040,2070,2070,2070,2070,0
|
|
20241129,152800,24476040,2070,2070,2070,2070,0
|
|
20241129,152700,24476040,2070,2070,2070,2070,0
|
|
20241129,152600,24476040,2070,2070,2070,2070,0
|
|
20241129,152500,24476040,2070,2070,2070,2070,0
|
|
20241129,152400,24476040,2070,2070,2070,2070,0
|
|
20241129,152300,24476040,2070,2070,2070,2070,0
|
|
20241129,152200,24476040,2070,2070,2070,2070,0
|
|
20241129,152100,24476040,2070,2070,2070,2070,0
|
|
20241129,152000,24476040,2070,2070,2070,2070,0
|
|
20241129,151900,24476040,2070,2070,2070,2070,1
|
|
20241129,151800,24473970,2075,2075,2075,2075,0
|
|
20241129,151700,24473970,2075,2075,2075,2075,144
|
|
20241129,151600,24175170,2075,2075,2075,2075,0
|
|
20241129,151500,24175170,2075,2075,2075,2075,0
|
|
20241129,151400,24175170,2075,2075,2075,2075,0
|
|
20241129,151300,24175170,2075,2075,2075,2075,0
|
|
20241129,151200,24175170,2075,2075,2075,2075,0
|
|
20241129,151100,24175170,2075,2075,2075,2075,0
|
|
20241129,151000,24175170,2075,2075,2075,2075,0
|
|
20241129,150900,24175170,2075,2075,2075,2075,0
|
|
20241129,150800,24175170,2075,2075,2075,2075,0
|
|
20241129,150700,24175170,2075,2075,2075,2075,0
|
|
20241129,150600,24175170,2075,2075,2075,2075,0
|
|
20241129,150500,24175170,2075,2075,2075,2075,0
|
|
20241129,150400,24175170,2075,2075,2075,2075,0
|
|
20241129,150300,24175170,2075,2075,2075,2075,0
|
|
20241129,150200,24175170,2075,2075,2075,2075,1
|
|
20241129,150100,24173095,2070,2070,2070,2070,0
|
|
20241129,150000,24173095,2070,2070,2070,2070,0
|
|
20241129,145900,24173095,2070,2070,2070,2070,0
|
|
20241129,145800,24173095,2070,2070,2070,2070,0
|
|
20241129,145700,24173095,2070,2070,2070,2070,0
|
|
20241129,145600,24173095,2070,2070,2070,2070,0
|
|
20241129,145500,24173095,2070,2070,2070,2070,0
|
|
20241129,145400,24173095,2070,2070,2070,2070,0
|
|
20241129,145300,24173095,2070,2070,2070,2070,0
|
|
20241129,145200,24173095,2070,2070,2070,2070,0
|
|
20241129,145100,24173095,2070,2070,2070,2070,0
|
|
20241129,145000,24173095,2070,2070,2070,2070,0
|
|
20241129,144900,24173095,2070,2070,2070,2070,0
|
|
20241129,144800,24173095,2070,2070,2070,2070,0
|
|
20241129,144700,24173095,2070,2070,2070,2070,0
|
|
20241129,144600,24173095,2070,2070,2070,2070,0
|
|
20241129,144500,24173095,2070,2070,2070,2070,0
|
|
20241129,144400,24173095,2070,2070,2070,2070,0
|
|
20241129,144300,24173095,2070,2070,2075,2070,72
|
|
20241129,144200,24023970,2065,2065,2065,2065,0
|
|
20241129,144100,24023970,2065,2065,2065,2065,0
|
|
20241129,144000,24023970,2065,2065,2065,2065,0
|
|
20241129,143900,24023970,2065,2065,2065,2065,0
|
|
20241129,143800,24023970,2065,2065,2065,2065,0
|
|
20241129,143700,24023970,2065,2065,2065,2065,0
|
|
20241129,143600,24023970,2065,2065,2065,2065,0
|
|
20241129,143500,24023970,2065,2065,2065,2065,107
|
|
20241129,143400,23803015,2065,2065,2065,2065,0
|
|
20241129,143300,23803015,2065,2065,2065,2065,0
|
|
20241129,143200,23803015,2065,2065,2065,2065,0
|
|
20241129,143100,23803015,2065,2065,2065,2065,0
|
|
20241129,143000,23803015,2065,2065,2065,2065,0
|
|
20241129,142900,23803015,2065,2065,2065,2065,1
|
|
20241129,142800,23800950,2070,2070,2070,2070,0
|
|
20241129,142700,23800950,2070,2070,2070,2070,0
|
|
20241129,142600,23800950,2070,2070,2070,2070,1
|
|
20241129,142500,23798880,2075,2075,2075,2075,0
|
|
20241129,142400,23798880,2075,2075,2075,2075,0
|
|
20241129,142300,23798880,2075,2075,2075,2075,0
|
|
20241129,142200,23798880,2075,2075,2075,2075,0
|
|
20241129,142100,23798880,2075,2075,2075,2075,0
|
|
20241129,142000,23798880,2075,2075,2075,2075,0
|
|
20241129,141900,23798880,2075,2075,2075,2075,0
|
|
20241129,141800,23798880,2075,2075,2075,2075,0
|
|
20241129,141700,23798880,2075,2075,2075,2075,0
|
|
20241129,141600,23798880,2075,2075,2075,2075,0
|
|
20241129,141500,23798880,2075,2075,2075,2075,0
|
|
20241129,141400,23798880,2075,2075,2075,2075,0
|
|
20241129,141300,23798880,2075,2075,2075,2075,0
|
|
20241129,141200,23798880,2075,2075,2075,2075,0
|
|
20241129,141100,23798880,2075,2075,2075,2075,0
|
|
20241129,141000,23798880,2075,2075,2075,2075,0
|
|
20241129,140900,23798880,2075,2075,2075,2075,0
|
|
20241129,140800,23798880,2075,2075,2075,2075,0
|
|
20241129,140700,23798880,2075,2075,2075,2075,0
|
|
20241129,140600,23798880,2075,2075,2075,2075,0
|
|
20241129,140500,23798880,2075,2075,2075,2075,0
|
|
20241129,140400,23798880,2075,2075,2075,2075,0
|
|
20241129,140300,23798880,2075,2085,2085,2075,562
|
|
20241129,140200,22632720,2090,2090,2090,2090,0
|
|
20241129,140100,22632720,2090,2090,2090,2090,0
|
|
20241129,140000,22632720,2090,2090,2090,2090,0
|
|
20241129,135900,22632720,2090,2090,2090,2090,0
|
|
20241129,135800,22632720,2090,2090,2090,2090,0
|
|
20241129,135700,22632720,2090,2090,2090,2090,0
|
|
20241129,135600,22632720,2090,2090,2090,2090,0
|
|
20241129,135500,22632720,2090,2090,2090,2090,0
|
|
20241129,135400,22632720,2090,2090,2090,2090,0
|
|
20241129,135300,22632720,2090,2090,2090,2090,0
|
|
20241129,135200,22632720,2090,2090,2090,2090,0
|
|
20241129,135100,22632720,2090,2090,2090,2090,0
|
|
20241129,135000,22632720,2090,2090,2090,2090,0
|
|
20241129,134900,22632720,2090,2090,2090,2090,0
|
|
20241129,134800,22632720,2090,2090,2090,2090,0
|
|
20241129,134700,22632720,2090,2100,2100,2090,2
|
|
20241129,134600,22628530,2090,2090,2090,2090,0
|
|
20241129,134500,22628530,2090,2090,2090,2090,0
|
|
20241129,134400,22628530,2090,2090,2090,2090,0
|
|
20241129,134300,22628530,2090,2090,2090,2090,0
|
|
20241129,134200,22628530,2090,2100,2100,2090,286
|
|
20241129,134100,22030770,2100,2100,2100,2100,0
|
|
20241129,134000,22030770,2100,2100,2100,2100,1
|
|
20241129,133900,22028670,2100,2105,2105,2090,1207
|
|
20241129,133800,19504620,2105,2100,2110,2100,78
|
|
20241129,133700,19340440,2100,2090,2100,2090,31
|
|
20241129,133600,19275415,2090,2085,2090,2085,60
|
|
20241129,133500,19150035,2080,2075,2080,2075,127
|
|
20241129,133400,18886040,2080,2080,2080,2080,1
|
|
20241129,133300,18883960,2075,2070,2075,2070,22
|
|
20241129,133200,18838410,2070,2075,2075,2070,133
|
|
20241129,133100,18563085,2075,2075,2075,2075,5
|
|
20241129,133000,18552710,2075,2075,2075,2075,0
|
|
20241129,132900,18552710,2075,2075,2075,2075,4
|
|
20241129,132800,18544410,2070,2070,2070,2070,0
|
|
20241129,132700,18544410,2070,2070,2070,2070,0
|
|
20241129,132600,18544410,2070,2075,2075,2070,11
|
|
20241129,132500,18521635,2075,2075,2075,2075,1
|
|
20241129,132400,18519560,2075,2080,2080,2075,6
|
|
20241129,132300,18507100,2080,2070,2080,2070,145
|
|
20241129,132200,18206850,2070,2070,2070,2070,0
|
|
20241129,132100,18206850,2070,2070,2070,2070,0
|
|
20241129,132000,18206850,2070,2070,2070,2070,0
|
|
20241129,131900,18206850,2070,2070,2070,2070,0
|
|
20241129,131800,18206850,2070,2070,2070,2070,0
|
|
20241129,131700,18206850,2070,2070,2070,2070,0
|
|
20241129,131600,18206850,2070,2070,2070,2070,0
|
|
20241129,131500,18206850,2070,2070,2070,2070,0
|
|
20241129,131400,18206850,2070,2070,2070,2070,0
|
|
20241129,131300,18206850,2070,2070,2070,2070,0
|
|
20241129,131200,18206850,2070,2070,2070,2070,0
|
|
20241129,131100,18206850,2070,2070,2070,2070,0
|
|
20241129,131000,18206850,2070,2070,2070,2070,0
|
|
20241129,130900,18206850,2070,2070,2070,2070,0
|
|
20241129,130800,18206850,2070,2070,2070,2070,0
|
|
20241129,130700,18206850,2070,2070,2070,2070,0
|
|
20241129,130600,18206850,2070,2070,2070,2070,1
|
|
20241129,130500,18204780,2065,2065,2065,2065,0
|
|
20241129,130400,18204780,2065,2065,2065,2065,0
|
|
20241129,130300,18204780,2065,2065,2065,2065,0
|
|
20241129,130200,18204780,2065,2065,2065,2065,18
|
|
20241129,130100,18167610,2065,2065,2065,2065,18
|
|
20241129,130000,18130440,2065,2065,2065,2065,436
|
|
20241129,125900,17230100,2065,2065,2065,2065,0
|
|
20241129,125800,17230100,2065,2065,2065,2065,0
|
|
20241129,125700,17230100,2065,2065,2065,2065,0
|
|
20241129,125600,17230100,2065,2065,2065,2065,0
|
|
20241129,125500,17230100,2065,2065,2065,2065,100
|
|
20241129,125400,17023600,2065,2065,2065,2065,242
|
|
20241129,125300,16523870,2065,2065,2065,2065,0
|
|
20241129,125200,16523870,2065,2065,2065,2065,30
|
|
20241129,125100,16461920,2065,2065,2065,2065,60
|
|
20241129,125000,16338020,2065,2065,2065,2065,0
|
|
20241129,124900,16338020,2065,2065,2065,2065,0
|
|
20241129,124800,16338020,2065,2065,2065,2065,0
|
|
20241129,124700,16338020,2065,2065,2065,2065,0
|
|
20241129,124600,16338020,2065,2065,2065,2065,54
|
|
20241129,124500,16226510,2065,2065,2065,2065,0
|
|
20241129,124400,16226510,2065,2065,2065,2065,807
|
|
20241129,124300,14560055,2065,2065,2065,2065,0
|
|
20241129,124200,14560055,2065,2065,2065,2065,0
|
|
20241129,124100,14560055,2065,2065,2065,2065,0
|
|
20241129,124000,14560055,2065,2065,2065,2065,0
|
|
20241129,123900,14560055,2065,2065,2065,2065,0
|
|
20241129,123800,14560055,2065,2065,2065,2065,0
|
|
20241129,123700,14560055,2065,2065,2065,2065,0
|
|
20241129,123600,14560055,2065,2065,2065,2065,0
|
|
20241129,123500,14560055,2065,2065,2065,2065,0
|
|
20241129,123400,14560055,2065,2065,2065,2065,0
|
|
20241129,123300,14560055,2065,2065,2065,2065,0
|
|
20241129,123200,14560055,2065,2065,2065,2065,0
|
|
20241129,123100,14560055,2065,2065,2065,2065,0
|
|
20241129,123000,14560055,2065,2065,2065,2065,0
|
|
20241129,122900,14560055,2065,2065,2065,2065,0
|
|
20241129,122800,14560055,2065,2065,2065,2065,0
|
|
20241129,122700,14560055,2065,2065,2065,2065,50
|
|
20241129,122600,14456805,2065,2065,2065,2065,0
|
|
20241129,122500,14456805,2065,2065,2065,2065,0
|
|
20241129,122400,14456805,2065,2065,2065,2065,0
|
|
20241129,122300,14456805,2065,2065,2065,2065,0
|
|
20241129,122200,14456805,2065,2065,2065,2065,0
|
|
20241129,122100,14456805,2065,2065,2065,2065,0
|
|
20241129,122000,14456805,2065,2065,2065,2065,0
|
|
20241129,121900,14456805,2065,2065,2065,2065,0
|
|
20241129,121800,14456805,2065,2065,2065,2065,0
|
|
20241129,121700,14456805,2065,2065,2065,2065,1
|
|
20241129,121600,14454740,2065,2065,2065,2065,20
|
|
20241129,121500,14413440,2065,2065,2065,2065,0
|
|
20241129,121400,14413440,2065,2065,2065,2065,10
|
|
20241129,121300,14392790,2065,2065,2065,2065,0
|
|
20241129,121200,14392790,2065,2065,2065,2065,40
|
|
20241129,121100,14310190,2065,2065,2065,2065,40
|
|
20241129,121000,14227590,2065,2065,2065,2065,0
|
|
20241129,120900,14227590,2065,2065,2065,2065,0
|
|
20241129,120800,14227590,2065,2065,2065,2065,0
|
|
20241129,120700,14227590,2065,2065,2065,2065,0
|
|
20241129,120600,14227590,2065,2065,2065,2065,0
|
|
20241129,120500,14227590,2065,2065,2065,2065,0
|
|
20241129,120400,14227590,2065,2065,2065,2065,0
|
|
20241129,120300,14227590,2065,2065,2065,2065,0
|
|
20241129,120200,14227590,2065,2065,2065,2065,0
|
|
20241129,120100,14227590,2065,2065,2065,2065,0
|
|
20241129,120000,14227590,2065,2065,2065,2065,0
|
|
20241129,115900,14227590,2065,2065,2065,2065,0
|
|
20241129,115800,14227590,2065,2065,2065,2065,0
|
|
20241129,115700,14227590,2065,2065,2065,2065,5
|
|
20241129,115600,14217265,2065,2065,2065,2065,0
|
|
20241129,115500,14217265,2065,2065,2065,2065,55
|
|
20241129,115400,14103690,2065,2065,2065,2065,0
|
|
20241129,115300,14103690,2065,2065,2065,2065,0
|
|
20241129,115200,14103690,2065,2065,2065,2065,0
|
|
20241129,115100,14103690,2065,2065,2065,2065,0
|
|
20241129,115000,14103690,2065,2065,2065,2065,0
|
|
20241129,114900,14103690,2065,2065,2065,2065,0
|
|
20241129,114800,14103690,2065,2065,2065,2065,0
|
|
20241129,114700,14103690,2065,2065,2065,2065,0
|
|
20241129,114600,14103690,2065,2065,2065,2065,0
|
|
20241129,114500,14103690,2065,2065,2065,2065,0
|
|
20241129,114400,14103690,2065,2065,2065,2065,0
|
|
20241129,114300,14103690,2065,2065,2065,2065,0
|
|
20241129,114200,14103690,2065,2065,2065,2065,0
|
|
20241129,114100,14103690,2065,2065,2065,2065,0
|
|
20241129,114000,14103690,2065,2065,2065,2065,0
|
|
20241129,113900,14103690,2065,2065,2065,2065,0
|
|
20241129,113800,14103690,2065,2065,2065,2065,0
|
|
20241129,113700,14103690,2065,2065,2065,2065,0
|
|
20241129,113600,14103690,2065,2065,2065,2065,0
|
|
20241129,113500,14103690,2065,2065,2065,2065,0
|
|
20241129,113400,14103690,2065,2065,2065,2065,0
|
|
20241129,113300,14103690,2065,2065,2065,2065,55
|
|
20241129,113200,13990115,2065,2065,2065,2065,0
|
|
20241129,113100,13990115,2065,2065,2065,2065,0
|
|
20241129,113000,13990115,2065,2065,2065,2065,0
|
|
20241129,112900,13990115,2065,2065,2065,2065,0
|
|
20241129,112800,13990115,2065,2065,2065,2065,0
|
|
20241129,112700,13990115,2065,2065,2065,2065,0
|
|
20241129,112600,13990115,2065,2065,2065,2065,0
|
|
20241129,112500,13990115,2065,2065,2065,2065,0
|
|
20241129,112400,13990115,2065,2065,2065,2065,0
|
|
20241129,112300,13990115,2065,2065,2065,2065,0
|
|
20241129,112200,13990115,2065,2065,2065,2065,0
|
|
20241129,112100,13990115,2065,2065,2065,2065,0
|
|
20241129,112000,13990115,2065,2065,2065,2065,0
|
|
20241129,111900,13990115,2065,2065,2065,2065,0
|
|
20241129,111800,13990115,2065,2065,2065,2065,0
|
|
20241129,111700,13990115,2065,2065,2065,2065,54
|
|
20241129,111600,13878605,2065,2065,2065,2065,0
|
|
20241129,111500,13878605,2065,2065,2065,2065,0
|
|
20241129,111400,13878605,2065,2065,2065,2065,0
|
|
20241129,111300,13878605,2065,2065,2065,2065,0
|
|
20241129,111200,13878605,2065,2065,2065,2065,0
|
|
20241129,111100,13878605,2065,2065,2065,2065,0
|
|
20241129,111000,13878605,2065,2065,2065,2065,0
|
|
20241129,110900,13878605,2065,2065,2065,2065,0
|
|
20241129,110800,13878605,2065,2065,2065,2065,0
|
|
20241129,110700,13878605,2065,2065,2065,2065,0
|
|
20241129,110600,13878605,2065,2065,2065,2065,242
|
|
20241129,110500,13378875,2065,2065,2065,2065,0
|
|
20241129,110400,13378875,2065,2065,2065,2065,0
|
|
20241129,110300,13378875,2065,2065,2065,2065,0
|
|
20241129,110200,13378875,2065,2065,2065,2065,0
|
|
20241129,110100,13378875,2065,2065,2065,2065,0
|
|
20241129,110000,13378875,2065,2065,2065,2065,0
|
|
20241129,105900,13378875,2065,2065,2065,2065,0
|
|
20241129,105800,13378875,2065,2065,2065,2065,0
|
|
20241129,105700,13378875,2065,2065,2065,2065,0
|
|
20241129,105600,13378875,2065,2065,2065,2065,0
|
|
20241129,105500,13378875,2065,2065,2065,2065,0
|
|
20241129,105400,13378875,2065,2065,2065,2065,0
|
|
20241129,105300,13378875,2065,2065,2065,2065,0
|
|
20241129,105200,13378875,2065,2065,2065,2065,0
|
|
20241129,105100,13378875,2065,2065,2065,2065,0
|
|
20241129,105000,13378875,2065,2065,2065,2065,1
|
|
20241129,104900,13376810,2060,2060,2060,2060,0
|
|
20241129,104800,13376810,2060,2060,2060,2060,0
|
|
20241129,104700,13376810,2060,2060,2060,2060,0
|
|
20241129,104600,13376810,2060,2060,2060,2060,0
|
|
20241129,104500,13376810,2060,2060,2060,2060,0
|
|
20241129,104400,13376810,2060,2060,2060,2060,0
|
|
20241129,104300,13376810,2060,2060,2060,2060,0
|
|
20241129,104200,13376810,2060,2060,2060,2060,0
|
|
20241129,104100,13376810,2060,2065,2065,2055,265
|
|
20241129,104000,12830730,2065,2065,2065,2065,0
|
|
20241129,103900,12830730,2065,2065,2065,2065,0
|
|
20241129,103800,12830730,2065,2065,2065,2065,0
|
|
20241129,103700,12830730,2065,2065,2065,2065,0
|
|
20241129,103600,12830730,2065,2065,2065,2065,0
|
|
20241129,103500,12830730,2065,2065,2065,2065,0
|
|
20241129,103400,12830730,2065,2065,2065,2065,0
|
|
20241129,103300,12830730,2065,2065,2065,2065,0
|
|
20241129,103200,12830730,2065,2065,2065,2065,0
|
|
20241129,103100,12830730,2065,2065,2065,2065,0
|
|
20241129,103000,12830730,2065,2065,2065,2065,0
|
|
20241129,102900,12830730,2065,2065,2065,2065,0
|
|
20241129,102800,12830730,2065,2065,2065,2065,0
|
|
20241129,102700,12830730,2065,2065,2065,2065,0
|
|
20241129,102600,12830730,2065,2070,2070,2050,4083
|
|
20241129,102500,4427005,2070,2070,2070,2070,0
|
|
20241129,102400,4427005,2070,2070,2070,2070,30
|
|
20241129,102300,4364905,2070,2070,2070,2070,0
|
|
20241129,102200,4364905,2070,2070,2070,2070,0
|
|
20241129,102100,4364905,2070,2070,2070,2070,0
|
|
20241129,102000,4364905,2070,2070,2070,2070,0
|
|
20241129,101900,4364905,2070,2070,2070,2070,0
|
|
20241129,101800,4364905,2070,2070,2070,2070,0
|
|
20241129,101700,4364905,2070,2070,2070,2070,0
|
|
20241129,101600,4364905,2070,2070,2070,2070,0
|
|
20241129,101500,4364905,2070,2070,2070,2070,0
|
|
20241129,101400,4364905,2070,2070,2070,2070,0
|
|
20241129,101300,4364905,2070,2070,2070,2070,0
|
|
20241129,101200,4364905,2070,2075,2075,2070,287
|
|
20241129,101100,3769510,2075,2075,2075,2075,0
|
|
20241129,101000,3769510,2075,2075,2075,2075,0
|
|
20241129,100900,3769510,2075,2075,2075,2075,0
|
|
20241129,100800,3769510,2075,2075,2075,2075,0
|
|
20241129,100700,3769510,2075,2075,2075,2075,0
|
|
20241129,100600,3769510,2075,2075,2075,2075,0
|
|
20241129,100500,3769510,2075,2075,2075,2075,0
|
|
20241129,100400,3769510,2075,2075,2075,2075,0
|
|
20241129,100300,3769510,2075,2075,2075,2075,0
|
|
20241129,100200,3769510,2075,2075,2075,2075,0
|
|
20241129,100100,3769510,2075,2075,2075,2075,0
|
|
20241129,100000,3769510,2075,2075,2075,2075,0
|
|
20241129,095900,3769510,2075,2075,2075,2075,0
|
|
20241129,095800,3769510,2075,2075,2075,2075,0
|
|
20241129,095700,3769510,2075,2075,2075,2075,0
|
|
20241129,095600,3769510,2075,2075,2075,2075,0
|
|
20241129,095500,3769510,2075,2075,2075,2075,0
|
|
20241129,095400,3769510,2075,2075,2075,2075,0
|
|
20241129,095300,3769510,2075,2075,2075,2075,0
|
|
20241129,095200,3769510,2075,2075,2075,2075,0
|
|
20241129,095100,3769510,2075,2075,2075,2075,0
|
|
20241129,095000,3769510,2075,2075,2075,2075,0
|
|
20241129,094900,3769510,2075,2075,2075,2075,0
|
|
20241129,094800,3769510,2075,2075,2075,2075,0
|
|
20241129,094700,3769510,2075,2075,2075,2075,0
|
|
20241129,094600,3769510,2075,2075,2075,2075,0
|
|
20241129,094500,3769510,2075,2075,2075,2075,0
|
|
20241129,094400,3769510,2075,2075,2075,2075,0
|
|
20241129,094300,3769510,2075,2075,2075,2075,0
|
|
20241129,094200,3769510,2075,2075,2075,2075,0
|
|
20241129,094100,3769510,2075,2075,2075,2075,0
|
|
20241129,094000,3769510,2075,2075,2075,2075,0
|
|
20241129,093900,3769510,2075,2075,2075,2075,0
|
|
20241129,093800,3769510,2075,2075,2075,2075,0
|
|
20241129,093700,3769510,2075,2075,2075,2075,0
|
|
20241129,093600,3769510,2075,2075,2075,2075,0
|
|
20241129,093500,3769510,2075,2075,2075,2075,0
|
|
20241129,093400,3769510,2075,2075,2075,2075,0
|
|
20241129,093300,3769510,2075,2075,2075,2075,0
|
|
20241129,093200,3769510,2075,2075,2075,2075,0
|
|
20241129,093100,3769510,2075,2075,2075,2075,0
|
|
20241129,093000,3769510,2075,2075,2075,2075,0
|
|
20241129,092900,3769510,2075,2075,2075,2075,0
|
|
20241129,092800,3769510,2075,2075,2075,2075,0
|
|
20241129,092700,3769510,2075,2075,2075,2075,0
|
|
20241129,092600,3769510,2075,2075,2075,2075,0
|
|
20241129,092500,3769510,2075,2075,2075,2075,0
|
|
20241129,092400,3769510,2075,2075,2075,2075,0
|
|
20241129,092300,3769510,2075,2075,2075,2075,0
|
|
20241129,092200,3769510,2075,2075,2075,2075,0
|
|
20241129,092100,3769510,2075,2075,2075,2075,0
|
|
20241129,092000,3769510,2075,2075,2075,2075,0
|
|
20241129,091900,3769510,2075,2075,2075,2075,50
|
|
20241129,091800,3665760,2075,2075,2075,2075,0
|
|
20241129,091700,3665760,2075,2075,2075,2075,0
|
|
20241129,091600,3665760,2075,2075,2075,2075,0
|
|
20241129,091500,3665760,2075,2075,2075,2075,0
|
|
20241129,091400,3665760,2075,2075,2075,2075,0
|
|
20241129,091300,3665760,2075,2075,2075,2075,505
|
|
20241129,091200,2617885,2070,2070,2070,2070,0
|
|
20241129,091100,2617885,2070,2070,2070,2070,0
|
|
20241129,091000,2617885,2070,2070,2070,2070,377
|
|
20241129,090900,1837495,2075,2075,2075,2075,0
|
|
20241129,090800,1837495,2075,2075,2075,2075,40
|
|
20241129,090700,1754495,2075,2075,2075,2075,48
|
|
20241129,090600,1654895,2075,2075,2075,2075,0
|
|
20241129,090500,1654895,2075,2075,2075,2075,0
|
|
20241129,090400,1654895,2075,2075,2075,2075,4
|
|
20241129,090300,1646595,2080,2080,2080,2080,0
|
|
20241129,090200,1646595,2080,2085,2085,2080,652
|
|
20241129,090100,289815,2085,2085,2085,2085,100
|
|
20241129,090000,81315,2085,2085,2085,2085,39
|