627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192400,400090500,2965,2965,2965,2965,1932
|
|
20241126,192300,400090500,2965,2965,2965,2965,0
|
|
20241126,192200,400090500,2965,2965,2965,2965,0
|
|
20241126,192100,400090500,2965,2965,2965,2965,0
|
|
20241126,192000,400090500,2965,2965,2965,2965,0
|
|
20241126,191900,400090500,2965,2965,2965,2965,0
|
|
20241126,191800,400090500,2965,2965,2965,2965,0
|
|
20241126,191700,400090500,2965,2965,2965,2965,0
|
|
20241126,191600,400090500,2965,2965,2965,2965,0
|
|
20241126,191500,400090500,2965,2965,2965,2965,0
|
|
20241126,191400,400090500,2965,2965,2965,2965,0
|
|
20241126,191300,400090500,2965,2965,2965,2965,0
|
|
20241126,191200,400090500,2965,2965,2965,2965,0
|
|
20241126,191100,400090500,2965,2965,2965,2965,0
|
|
20241126,191000,400090500,2965,2965,2965,2965,0
|
|
20241126,190900,400090500,2965,2965,2965,2965,0
|
|
20241126,190800,400090500,2965,2965,2965,2965,0
|
|
20241126,190700,400090500,2965,2965,2965,2965,0
|
|
20241126,190600,400090500,2965,2965,2965,2965,0
|
|
20241126,190500,400090500,2965,2965,2965,2965,0
|
|
20241126,190400,400090500,2965,2965,2965,2965,0
|
|
20241126,190300,400090500,2965,2965,2965,2965,0
|
|
20241126,190200,400090500,2965,2965,2965,2965,0
|
|
20241126,190100,400090500,2965,2965,2965,2965,0
|
|
20241126,190000,400090500,2965,2965,2965,2965,0
|
|
20241126,185900,400090500,2965,2965,2965,2965,0
|
|
20241126,185800,400090500,2965,2965,2965,2965,0
|
|
20241126,185700,400090500,2965,2965,2965,2965,0
|
|
20241126,185600,400090500,2965,2965,2965,2965,0
|
|
20241126,185500,400090500,2965,2965,2965,2965,0
|
|
20241126,185400,400090500,2965,2965,2965,2965,1932
|
|
20241126,185300,400090500,2965,2965,2965,2965,0
|
|
20241126,185200,400090500,2965,2965,2965,2965,0
|
|
20241126,185100,400090500,2965,2965,2965,2965,0
|
|
20241126,185000,400090500,2965,2965,2965,2965,0
|
|
20241126,184900,400090500,2965,2965,2965,2965,0
|
|
20241126,184800,400090500,2965,2965,2965,2965,0
|
|
20241126,184700,400090500,2965,2965,2965,2965,0
|
|
20241126,184600,400090500,2965,2965,2965,2965,0
|
|
20241126,184500,400090500,2965,2965,2965,2965,0
|
|
20241126,184400,400090500,2965,2965,2965,2965,0
|
|
20241126,184300,400090500,2965,2965,2965,2965,0
|
|
20241126,184200,400090500,2965,2965,2965,2965,0
|
|
20241126,184100,400090500,2965,2965,2965,2965,0
|
|
20241126,184000,400090500,2965,2965,2965,2965,0
|
|
20241126,183900,400090500,2965,2965,2965,2965,0
|
|
20241126,183800,400090500,2965,2965,2965,2965,0
|
|
20241126,183700,400090500,2965,2965,2965,2965,0
|
|
20241126,183600,400090500,2965,2965,2965,2965,0
|
|
20241126,183500,400090500,2965,2965,2965,2965,0
|
|
20241126,183400,400090500,2965,2965,2965,2965,0
|
|
20241126,183300,400090500,2965,2965,2965,2965,0
|
|
20241126,183200,400090500,2965,2965,2965,2965,0
|
|
20241126,183100,400090500,2965,2965,2965,2965,0
|
|
20241126,183000,400090500,2965,2965,2965,2965,0
|
|
20241126,182900,400090500,2965,2965,2965,2965,0
|
|
20241126,182800,400090500,2965,2965,2965,2965,0
|
|
20241126,182700,400090500,2965,2965,2965,2965,0
|
|
20241126,182600,400090500,2965,2965,2965,2965,0
|
|
20241126,182500,400090500,2965,2965,2965,2965,0
|
|
20241126,182400,400090500,2965,2965,2965,2965,1932
|
|
20241126,182300,400090500,2965,2965,2965,2965,0
|
|
20241126,182200,400090500,2965,2965,2965,2965,0
|
|
20241126,182100,400090500,2965,2965,2965,2965,0
|
|
20241126,182000,400090500,2965,2965,2965,2965,0
|
|
20241126,181900,400090500,2965,2965,2965,2965,0
|
|
20241126,181800,400090500,2965,2965,2965,2965,0
|
|
20241126,181700,400090500,2965,2965,2965,2965,0
|
|
20241126,181600,400090500,2965,2965,2965,2965,0
|
|
20241126,181500,400090500,2965,2965,2965,2965,0
|
|
20241126,181400,400090500,2965,2965,2965,2965,0
|
|
20241126,181300,400090500,2965,2965,2965,2965,0
|
|
20241126,181200,400090500,2965,2965,2965,2965,0
|
|
20241126,181100,400090500,2965,2965,2965,2965,0
|
|
20241126,181000,400090500,2965,2965,2965,2965,0
|
|
20241126,180900,400090500,2965,2965,2965,2965,0
|
|
20241126,180800,400090500,2965,2965,2965,2965,0
|
|
20241126,180700,400090500,2965,2965,2965,2965,0
|
|
20241126,180600,400090500,2965,2965,2965,2965,0
|
|
20241126,180500,400090500,2965,2965,2965,2965,0
|
|
20241126,180400,400090500,2965,2965,2965,2965,0
|
|
20241126,180300,400090500,2965,2965,2965,2965,0
|
|
20241126,180200,400090500,2965,2965,2965,2965,0
|
|
20241126,180100,400090500,2965,2965,2965,2965,0
|
|
20241126,180000,400090500,2965,2965,2965,2965,0
|
|
20241126,175900,400090500,2965,2965,2965,2965,0
|
|
20241126,175800,400090500,2965,2965,2965,2965,0
|
|
20241126,175700,400090500,2965,2965,2965,2965,0
|
|
20241126,175600,400090500,2965,2965,2965,2965,0
|
|
20241126,175500,400090500,2965,2965,2965,2965,0
|
|
20241126,175400,400090500,2965,2965,2965,2965,1932
|
|
20241126,175300,400090500,2965,2965,2965,2965,0
|
|
20241126,175200,400090500,2965,2965,2965,2965,0
|
|
20241126,175100,400090500,2965,2965,2965,2965,0
|
|
20241126,175000,400090500,2965,2965,2965,2965,0
|
|
20241126,174900,400090500,2965,2965,2965,2965,0
|
|
20241126,174800,400090500,2965,2965,2965,2965,0
|
|
20241126,174700,400090500,2965,2965,2965,2965,0
|
|
20241126,174600,400090500,2965,2965,2965,2965,0
|
|
20241126,174500,400090500,2965,2965,2965,2965,0
|
|
20241126,174400,400090500,2965,2965,2965,2965,0
|
|
20241126,174300,400090500,2965,2965,2965,2965,0
|
|
20241126,174200,400090500,2965,2965,2965,2965,0
|
|
20241126,174100,400090500,2965,2965,2965,2965,0
|
|
20241126,174000,400090500,2965,2965,2965,2965,0
|
|
20241126,173900,400090500,2965,2965,2965,2965,0
|
|
20241126,173800,400090500,2965,2965,2965,2965,0
|
|
20241126,173700,400090500,2965,2965,2965,2965,0
|
|
20241126,173600,400090500,2965,2965,2965,2965,0
|
|
20241126,173500,400090500,2965,2965,2965,2965,0
|
|
20241126,173400,400090500,2965,2965,2965,2965,0
|
|
20241126,173300,400090500,2965,2965,2965,2965,0
|
|
20241126,173200,400090500,2965,2965,2965,2965,0
|
|
20241126,173100,400090500,2965,2965,2965,2965,0
|
|
20241126,173000,400090500,2965,2965,2965,2965,0
|
|
20241126,172900,400090500,2965,2965,2965,2965,0
|
|
20241126,172800,400090500,2965,2965,2965,2965,0
|
|
20241126,172700,400090500,2965,2965,2965,2965,0
|
|
20241126,172600,400090500,2965,2965,2965,2965,0
|
|
20241126,172500,400090500,2965,2965,2965,2965,0
|
|
20241126,172400,400090500,2965,2965,2965,2965,1932
|
|
20241126,172300,400090500,2965,2965,2965,2965,0
|
|
20241126,172200,400090500,2965,2965,2965,2965,0
|
|
20241126,172100,400090500,2965,2965,2965,2965,0
|
|
20241126,172000,400090500,2965,2965,2965,2965,0
|
|
20241126,171900,400090500,2965,2965,2965,2965,0
|
|
20241126,171800,400090500,2965,2965,2965,2965,0
|
|
20241126,171700,400090500,2965,2965,2965,2965,0
|
|
20241126,171600,400090500,2965,2965,2965,2965,0
|
|
20241126,171500,400090500,2965,2965,2965,2965,0
|
|
20241126,171400,400090500,2965,2965,2965,2965,0
|
|
20241126,171300,400090500,2965,2965,2965,2965,0
|
|
20241126,171200,400090500,2965,2965,2965,2965,0
|
|
20241126,171100,400090500,2965,2965,2965,2965,0
|
|
20241126,171000,400090500,2965,2965,2965,2965,0
|
|
20241126,170900,400090500,2965,2965,2965,2965,0
|
|
20241126,170800,400090500,2965,2965,2965,2965,0
|
|
20241126,170700,400090500,2965,2965,2965,2965,0
|
|
20241126,170600,400090500,2965,2965,2965,2965,0
|
|
20241126,170500,400090500,2965,2965,2965,2965,0
|
|
20241126,170400,400090500,2965,2965,2965,2965,0
|
|
20241126,170300,400090500,2965,2965,2965,2965,0
|
|
20241126,170200,400090500,2965,2965,2965,2965,0
|
|
20241126,170100,400090500,2965,2965,2965,2965,0
|
|
20241126,170000,400090500,2965,2965,2965,2965,0
|
|
20241126,165900,400090500,2965,2965,2965,2965,0
|
|
20241126,165800,400090500,2965,2965,2965,2965,0
|
|
20241126,165700,400090500,2965,2965,2965,2965,0
|
|
20241126,165600,400090500,2965,2965,2965,2965,0
|
|
20241126,165500,400090500,2965,2965,2965,2965,0
|
|
20241126,165400,400090500,2965,2965,2965,2965,1932
|
|
20241126,165300,400090500,2965,2965,2965,2965,0
|
|
20241126,165200,400090500,2965,2965,2965,2965,0
|
|
20241126,165100,400090500,2965,2965,2965,2965,0
|
|
20241126,165000,400090500,2965,2965,2965,2965,0
|
|
20241126,164900,400090500,2965,2965,2965,2965,0
|
|
20241126,164800,400090500,2965,2965,2965,2965,0
|
|
20241126,164700,400090500,2965,2965,2965,2965,0
|
|
20241126,164600,400090500,2965,2965,2965,2965,0
|
|
20241126,164500,400090500,2965,2965,2965,2965,0
|
|
20241126,164400,400090500,2965,2965,2965,2965,0
|
|
20241126,164300,400090500,2965,2965,2965,2965,0
|
|
20241126,164200,400090500,2965,2965,2965,2965,0
|
|
20241126,164100,400090500,2965,2965,2965,2965,0
|
|
20241126,164000,400090500,2965,2965,2965,2965,0
|
|
20241126,163900,400090500,2965,2965,2965,2965,0
|
|
20241126,163800,400090500,2965,2965,2965,2965,0
|
|
20241126,163700,400090500,2965,2965,2965,2965,0
|
|
20241126,163600,400090500,2965,2965,2965,2965,0
|
|
20241126,163500,400090500,2965,2965,2965,2965,0
|
|
20241126,163400,400090500,2965,2965,2965,2965,0
|
|
20241126,163300,400090500,2965,2965,2965,2965,0
|
|
20241126,163200,400090500,2965,2965,2965,2965,0
|
|
20241126,163100,400090500,2965,2965,2965,2965,0
|
|
20241126,163000,400090500,2965,2965,2965,2965,0
|
|
20241126,162900,400090500,2965,2965,2965,2965,0
|
|
20241126,162800,400090500,2965,2965,2965,2965,0
|
|
20241126,162700,400090500,2965,2965,2965,2965,0
|
|
20241126,162600,400090500,2965,2965,2965,2965,0
|
|
20241126,162500,400090500,2965,2965,2965,2965,0
|
|
20241126,162400,400090500,2965,2965,2965,2965,1932
|
|
20241126,162300,400090500,2965,2965,2965,2965,0
|
|
20241126,162200,400090500,2965,2965,2965,2965,0
|
|
20241126,162100,400090500,2965,2965,2965,2965,0
|
|
20241126,162000,400090500,2965,2965,2965,2965,0
|
|
20241126,161900,400090500,2965,2965,2965,2965,0
|
|
20241126,161800,400090500,2965,2965,2965,2965,0
|
|
20241126,161700,400090500,2965,2965,2965,2965,0
|
|
20241126,161600,400090500,2965,2965,2965,2965,0
|
|
20241126,161500,400090500,2965,2965,2965,2965,0
|
|
20241126,161400,400090500,2965,2965,2965,2965,0
|
|
20241126,161300,400090500,2965,2965,2965,2965,0
|
|
20241126,161200,400090500,2965,2965,2965,2965,0
|
|
20241126,161100,400090500,2965,2965,2965,2965,0
|
|
20241126,161000,400090500,2965,2965,2965,2965,0
|
|
20241126,160900,400090500,2965,2965,2965,2965,0
|
|
20241126,160800,400090500,2965,2965,2965,2965,0
|
|
20241126,160700,400090500,2965,2965,2965,2965,0
|
|
20241126,160600,400090500,2965,2965,2965,2965,0
|
|
20241126,160500,400090500,2965,2965,2965,2965,0
|
|
20241126,160400,400090500,2965,2965,2965,2965,0
|
|
20241126,160300,400090500,2965,2965,2965,2965,0
|
|
20241126,160200,400090500,2965,2965,2965,2965,0
|
|
20241126,160100,400090500,2965,2965,2965,2965,0
|
|
20241126,160000,400090500,2965,2965,2965,2965,0
|
|
20241126,155900,400090500,2965,2965,2965,2965,0
|
|
20241126,155800,400090500,2965,2965,2965,2965,0
|
|
20241126,155700,400090500,2965,2965,2965,2965,0
|
|
20241126,155600,400090500,2965,2965,2965,2965,0
|
|
20241126,155500,400090500,2965,2965,2965,2965,0
|
|
20241126,155400,400090500,2965,2965,2965,2965,1932
|
|
20241126,155300,400090500,2965,2965,2965,2965,0
|
|
20241126,155200,400090500,2965,2965,2965,2965,0
|
|
20241126,155100,400090500,2965,2965,2965,2965,0
|
|
20241126,155000,400090500,2965,2965,2965,2965,0
|
|
20241126,154900,400090500,2965,2965,2965,2965,0
|
|
20241126,154800,400090500,2965,2965,2965,2965,0
|
|
20241126,154700,400090500,2965,2965,2965,2965,0
|
|
20241126,154600,400090500,2965,2965,2965,2965,0
|
|
20241126,154500,400090500,2965,2965,2965,2965,0
|
|
20241126,154400,400090500,2965,2965,2965,2965,0
|
|
20241126,154300,400090500,2965,2965,2965,2965,0
|
|
20241126,154200,400090500,2965,2965,2965,2965,0
|
|
20241126,154100,400090500,2965,2965,2965,2965,0
|
|
20241126,154000,400090500,2965,2965,2965,2965,0
|
|
20241126,153900,400090500,2965,2965,2965,2965,0
|
|
20241126,153800,400090500,2965,2965,2965,2965,0
|
|
20241126,153700,400090500,2965,2965,2965,2965,0
|
|
20241126,153600,400090500,2965,2965,2965,2965,0
|
|
20241126,153500,400090500,2965,2965,2965,2965,0
|
|
20241126,153400,400090500,2965,2965,2965,2965,0
|
|
20241126,153300,400090500,2965,2965,2965,2965,0
|
|
20241126,153200,400090500,2965,2965,2965,2965,0
|
|
20241126,153100,400090500,2965,2965,2965,2965,0
|
|
20241126,153000,400090500,2965,2965,2965,2965,1932
|
|
20241126,152900,394362120,2950,2950,2950,2950,0
|
|
20241126,152800,394362120,2950,2950,2950,2950,0
|
|
20241126,152700,394362120,2950,2950,2950,2950,0
|
|
20241126,152600,394362120,2950,2950,2950,2950,0
|
|
20241126,152500,394362120,2950,2950,2950,2950,0
|
|
20241126,152400,394362120,2950,2950,2950,2950,0
|
|
20241126,152300,394362120,2950,2950,2950,2950,0
|
|
20241126,152200,394362120,2950,2950,2950,2950,0
|
|
20241126,152100,394362120,2950,2950,2950,2950,0
|
|
20241126,152000,394362120,2950,2950,2950,2950,0
|
|
20241126,151900,394362120,2950,2950,2950,2950,31
|
|
20241126,151800,394270670,2945,2945,2945,2945,1
|
|
20241126,151700,394267725,2950,2950,2950,2950,1969
|
|
20241126,151600,388459175,2950,2950,2950,2950,600
|
|
20241126,151500,386689175,2950,2950,2950,2950,2
|
|
20241126,151400,386683275,2950,2950,2950,2950,1
|
|
20241126,151300,386680325,2950,2950,2950,2950,708
|
|
20241126,151200,384591725,2950,2950,2950,2950,0
|
|
20241126,151100,384591725,2950,2950,2950,2950,0
|
|
20241126,151000,384591725,2950,2950,2950,2950,5
|
|
20241126,150900,384576975,2950,2955,2960,2950,1382
|
|
20241126,150800,380493525,2960,2960,2960,2960,0
|
|
20241126,150700,380493525,2960,2960,2960,2960,0
|
|
20241126,150600,380493525,2960,2960,2965,2960,36
|
|
20241126,150500,380386960,2960,2960,2960,2960,0
|
|
20241126,150400,380386960,2960,2960,2960,2960,0
|
|
20241126,150300,380386960,2960,2960,2960,2960,48
|
|
20241126,150200,380244880,2960,2960,2960,2960,5
|
|
20241126,150100,380230080,2965,2965,2965,2965,0
|
|
20241126,150000,380230080,2965,2965,2965,2965,0
|
|
20241126,145900,380230080,2965,2965,2965,2965,0
|
|
20241126,145800,380230080,2965,2960,2965,2960,7
|
|
20241126,145700,380209350,2960,2960,2960,2960,50
|
|
20241126,145600,380061350,2960,2960,2960,2960,1
|
|
20241126,145500,380058390,2965,2960,2965,2955,780
|
|
20241126,145400,377750100,2960,2955,2960,2955,201
|
|
20241126,145300,377155145,2960,2960,2960,2960,0
|
|
20241126,145200,377155145,2960,2960,2960,2960,0
|
|
20241126,145100,377155145,2960,2960,2960,2960,1
|
|
20241126,145000,377152185,2955,2955,2955,2955,495
|
|
20241126,144900,375689460,2960,2960,2960,2955,415
|
|
20241126,144800,374462870,2955,2955,2955,2955,20
|
|
20241126,144700,374403770,2955,2955,2955,2955,46
|
|
20241126,144600,374267840,2965,2965,2965,2965,0
|
|
20241126,144500,374267840,2965,2965,2965,2965,0
|
|
20241126,144400,374267840,2965,2940,2970,2940,1791
|
|
20241126,144300,368974220,2950,2935,2950,2935,90
|
|
20241126,144200,368709750,2930,2950,2950,2930,5967
|
|
20241126,144100,351179105,2950,2950,2950,2950,0
|
|
20241126,144000,351179105,2950,2950,2950,2950,69
|
|
20241126,143900,350975555,2950,2950,2950,2950,0
|
|
20241126,143800,350975555,2950,2945,2950,2945,2
|
|
20241126,143700,350969660,2950,2950,2950,2950,0
|
|
20241126,143600,350969660,2950,2950,2950,2950,0
|
|
20241126,143500,350969660,2950,2950,2950,2950,1
|
|
20241126,143400,350966710,2955,2955,2955,2955,0
|
|
20241126,143300,350966710,2955,2955,2955,2955,0
|
|
20241126,143200,350966710,2955,2955,2955,2950,3
|
|
20241126,143100,350957850,2945,2945,2950,2940,105
|
|
20241126,143000,350648965,2950,2950,2950,2950,98
|
|
20241126,142900,350359865,2950,2945,2950,2945,65
|
|
20241126,142800,350168435,2955,2945,2955,2945,1002
|
|
20241126,142700,347208350,2940,2950,2950,2935,5737
|
|
20241126,142600,330338270,2945,2950,2950,2945,900
|
|
20241126,142500,327685770,2950,2950,2950,2950,0
|
|
20241126,142400,327685770,2950,2950,2950,2950,0
|
|
20241126,142300,327685770,2950,2950,2950,2950,1
|
|
20241126,142200,327682820,2955,2950,2955,2945,508
|
|
20241126,142100,326186745,2950,2950,2950,2950,0
|
|
20241126,142000,326186745,2950,2950,2950,2950,0
|
|
20241126,141900,326186745,2950,2950,2950,2950,0
|
|
20241126,141800,326186745,2950,2950,2950,2950,0
|
|
20241126,141700,326186745,2950,2955,2955,2950,2
|
|
20241126,141600,326180840,2955,2955,2955,2955,0
|
|
20241126,141500,326180840,2955,2955,2955,2955,1
|
|
20241126,141400,326177885,2955,2955,2955,2955,1
|
|
20241126,141300,326174930,2950,2950,2950,2950,446
|
|
20241126,141200,324859230,2950,2950,2950,2950,9936
|
|
20241126,141100,295548030,2945,2945,2945,2945,1005
|
|
20241126,141000,292588305,2950,2950,2950,2950,0
|
|
20241126,140900,292588305,2950,2950,2950,2950,0
|
|
20241126,140800,292588305,2950,2950,2950,2950,0
|
|
20241126,140700,292588305,2950,2950,2950,2950,0
|
|
20241126,140600,292588305,2950,2950,2950,2950,1273
|
|
20241126,140500,288832955,2960,2955,2960,2955,2
|
|
20241126,140400,288827040,2960,2960,2960,2960,0
|
|
20241126,140300,288827040,2960,2960,2960,2960,0
|
|
20241126,140200,288827040,2960,2960,2960,2960,0
|
|
20241126,140100,288827040,2960,2960,2960,2960,0
|
|
20241126,140000,288827040,2960,2960,2960,2960,0
|
|
20241126,135900,288827040,2960,2960,2960,2960,0
|
|
20241126,135800,288827040,2960,2960,2960,2960,0
|
|
20241126,135700,288827040,2960,2960,2960,2960,0
|
|
20241126,135600,288827040,2960,2960,2960,2960,0
|
|
20241126,135500,288827040,2960,2960,2960,2960,0
|
|
20241126,135400,288827040,2960,2960,2960,2960,0
|
|
20241126,135300,288827040,2960,2960,2960,2960,0
|
|
20241126,135200,288827040,2960,2960,2960,2960,0
|
|
20241126,135100,288827040,2960,2960,2960,2960,0
|
|
20241126,135000,288827040,2960,2960,2960,2960,0
|
|
20241126,134900,288827040,2960,2960,2960,2960,0
|
|
20241126,134800,288827040,2960,2960,2960,2960,0
|
|
20241126,134700,288827040,2960,2955,2960,2955,41
|
|
20241126,134600,288705685,2960,2960,2960,2960,0
|
|
20241126,134500,288705685,2960,2960,2960,2960,0
|
|
20241126,134400,288705685,2960,2960,2960,2960,0
|
|
20241126,134300,288705685,2960,2960,2960,2960,0
|
|
20241126,134200,288705685,2960,2960,2960,2960,0
|
|
20241126,134100,288705685,2960,2955,2960,2955,3
|
|
20241126,134000,288696810,2960,2960,2960,2960,0
|
|
20241126,133900,288696810,2960,2955,2960,2955,6
|
|
20241126,133800,288679055,2960,2960,2960,2960,0
|
|
20241126,133700,288679055,2960,2960,2960,2960,0
|
|
20241126,133600,288679055,2960,2960,2960,2960,0
|
|
20241126,133500,288679055,2960,2960,2960,2960,0
|
|
20241126,133400,288679055,2960,2960,2960,2960,0
|
|
20241126,133300,288679055,2960,2960,2960,2960,0
|
|
20241126,133200,288679055,2960,2960,2960,2960,0
|
|
20241126,133100,288679055,2960,2960,2960,2960,0
|
|
20241126,133000,288679055,2960,2955,2960,2955,9
|
|
20241126,132900,288652425,2960,2960,2960,2960,0
|
|
20241126,132800,288652425,2960,2960,2960,2960,0
|
|
20241126,132700,288652425,2960,2950,2960,2950,2
|
|
20241126,132600,288646515,2960,2950,2960,2950,8
|
|
20241126,132500,288622875,2960,2965,2970,2950,1555
|
|
20241126,132400,284035530,2955,2955,2965,2955,3
|
|
20241126,132300,284026655,2965,2965,2965,2965,0
|
|
20241126,132200,284026655,2965,2965,2965,2965,0
|
|
20241126,132100,284026655,2965,2955,2965,2955,22
|
|
20241126,132000,283961635,2955,2955,2955,2955,0
|
|
20241126,131900,283961635,2955,2955,2960,2950,68
|
|
20241126,131800,283760700,2955,2955,2955,2955,0
|
|
20241126,131700,283760700,2955,2955,2955,2955,0
|
|
20241126,131600,283760700,2955,2955,2955,2955,0
|
|
20241126,131500,283760700,2955,2955,2955,2955,0
|
|
20241126,131400,283760700,2955,2955,2955,2955,0
|
|
20241126,131300,283760700,2955,2955,2955,2955,3
|
|
20241126,131200,283751835,2950,2950,2950,2950,1
|
|
20241126,131100,283748885,2955,2955,2955,2955,0
|
|
20241126,131000,283748885,2955,2955,2955,2955,100
|
|
20241126,130900,283453385,2955,2955,2955,2955,177
|
|
20241126,130800,282930350,2955,2955,2955,2955,0
|
|
20241126,130700,282930350,2955,2955,2955,2955,0
|
|
20241126,130600,282930350,2955,2955,2955,2955,32
|
|
20241126,130500,282835790,2960,2960,2960,2960,0
|
|
20241126,130400,282835790,2960,2960,2960,2960,300
|
|
20241126,130300,281947790,2965,2965,2965,2965,0
|
|
20241126,130200,281947790,2965,2965,2965,2965,0
|
|
20241126,130100,281947790,2965,2960,2965,2960,28
|
|
20241126,130000,281864775,2965,2965,2965,2965,0
|
|
20241126,125900,281864775,2965,2965,2965,2965,0
|
|
20241126,125800,281864775,2965,2965,2965,2965,0
|
|
20241126,125700,281864775,2965,2965,2965,2965,0
|
|
20241126,125600,281864775,2965,2965,2965,2965,1
|
|
20241126,125500,281861810,2965,2970,2970,2955,400
|
|
20241126,125400,280675830,2970,2955,2970,2955,8500
|
|
20241126,125300,255430845,2965,2955,2970,2955,485
|
|
20241126,125200,253990415,2965,2955,2965,2955,190
|
|
20241126,125100,253427075,2965,2965,2970,2955,132
|
|
20241126,125000,253035825,2960,2955,2965,2955,1876
|
|
20241126,124900,247474000,2960,2955,2960,2955,114
|
|
20241126,124800,247136575,2960,2955,2960,2955,341
|
|
20241126,124700,246128905,2955,2955,2955,2955,3
|
|
20241126,124600,246120040,2955,2955,2955,2955,6
|
|
20241126,124500,246102310,2955,2955,2955,2955,5
|
|
20241126,124400,246087535,2950,2950,2950,2950,0
|
|
20241126,124300,246087535,2950,2950,2950,2950,2
|
|
20241126,124200,246081635,2950,2955,2955,2950,10
|
|
20241126,124100,246052130,2955,2955,2955,2955,0
|
|
20241126,124000,246052130,2955,2955,2955,2955,2
|
|
20241126,123900,246046220,2955,2955,2955,2955,0
|
|
20241126,123800,246046220,2955,2955,2955,2955,200
|
|
20241126,123700,245455220,2955,2960,2960,2950,1027
|
|
20241126,123600,242425395,2960,2955,2960,2955,2
|
|
20241126,123500,242419480,2955,2955,2955,2955,0
|
|
20241126,123400,242419480,2955,2955,2955,2955,0
|
|
20241126,123300,242419480,2955,2955,2955,2955,4
|
|
20241126,123200,242407660,2965,2955,2965,2955,2
|
|
20241126,123100,242401740,2965,2965,2965,2965,0
|
|
20241126,123000,242401740,2965,2955,2965,2955,1701
|
|
20241126,122900,237367005,2960,2960,2960,2960,0
|
|
20241126,122800,237367005,2960,2955,2960,2955,31
|
|
20241126,122700,237275285,2960,2960,2960,2960,0
|
|
20241126,122600,237275285,2960,2955,2960,2955,16
|
|
20241126,122500,237227995,2955,2955,2955,2955,0
|
|
20241126,122400,237227995,2955,2955,2955,2955,0
|
|
20241126,122300,237227995,2955,2955,2955,2955,2
|
|
20241126,122200,237222085,2960,2960,2960,2960,0
|
|
20241126,122100,237222085,2960,2960,2960,2960,0
|
|
20241126,122000,237222085,2960,2955,2960,2955,66
|
|
20241126,121900,237027050,2955,2955,2955,2955,940
|
|
20241126,121800,234249350,2955,2955,2955,2955,0
|
|
20241126,121700,234249350,2955,2955,2955,2955,1
|
|
20241126,121600,234246395,2955,2955,2955,2955,0
|
|
20241126,121500,234246395,2955,2955,2955,2955,0
|
|
20241126,121400,234246395,2955,2955,2955,2955,100
|
|
20241126,121300,233950895,2955,2955,2955,2955,170
|
|
20241126,121200,233448545,2955,2955,2955,2955,5
|
|
20241126,121100,233433770,2955,2955,2955,2955,0
|
|
20241126,121000,233433770,2955,2955,2955,2955,1147
|
|
20241126,120900,230044385,2955,2955,2955,2955,160
|
|
20241126,120800,229571585,2955,2955,2955,2955,0
|
|
20241126,120700,229571585,2955,2955,2955,2955,0
|
|
20241126,120600,229571585,2955,2955,2955,2955,0
|
|
20241126,120500,229571585,2955,2955,2955,2955,0
|
|
20241126,120400,229571585,2955,2955,2955,2955,394
|
|
20241126,120300,228407315,2960,2960,2960,2960,0
|
|
20241126,120200,228407315,2960,2960,2960,2960,0
|
|
20241126,120100,228407315,2960,2955,2960,2950,601
|
|
20241126,120000,226633580,2955,2955,2955,2955,0
|
|
20241126,115900,226633580,2955,2955,2955,2955,0
|
|
20241126,115800,226633580,2955,2955,2955,2955,0
|
|
20241126,115700,226633580,2955,2955,2955,2955,441
|
|
20241126,115600,225330425,2955,2955,2955,2955,1
|
|
20241126,115500,225327470,2960,2960,2960,2960,0
|
|
20241126,115400,225327470,2960,2960,2960,2960,0
|
|
20241126,115300,225327470,2960,2960,2960,2960,0
|
|
20241126,115200,225327470,2960,2955,2960,2955,183
|
|
20241126,115100,224786700,2955,2955,2955,2955,0
|
|
20241126,115000,224786700,2955,2955,2955,2955,1
|
|
20241126,114900,224783745,2960,2960,2960,2960,0
|
|
20241126,114800,224783745,2960,2960,2960,2960,0
|
|
20241126,114700,224783745,2960,2960,2960,2960,0
|
|
20241126,114600,224783745,2960,2960,2960,2960,0
|
|
20241126,114500,224783745,2960,2960,2960,2960,1
|
|
20241126,114400,224780785,2960,2960,2960,2960,0
|
|
20241126,114300,224780785,2960,2955,2960,2955,2
|
|
20241126,114200,224774870,2960,2955,2960,2955,101
|
|
20241126,114100,224476410,2960,2960,2960,2955,449
|
|
20241126,114000,223149565,2965,2960,2965,2960,301
|
|
20241126,113900,222258600,2955,2955,2955,2955,61
|
|
20241126,113800,222078345,2955,2955,2955,2955,101
|
|
20241126,113700,221779890,2955,2955,2955,2955,0
|
|
20241126,113600,221779890,2955,2955,2955,2955,0
|
|
20241126,113500,221779890,2955,2955,2955,2955,1
|
|
20241126,113400,221776935,2950,2950,2950,2950,64
|
|
20241126,113300,221588135,2955,2955,2955,2955,0
|
|
20241126,113200,221588135,2955,2950,2960,2950,4
|
|
20241126,113100,221576320,2950,2950,2950,2950,119
|
|
20241126,113000,221225270,2950,2950,2950,2950,200
|
|
20241126,112900,220635270,2950,2950,2950,2950,1
|
|
20241126,112800,220632320,2960,2960,2960,2960,0
|
|
20241126,112700,220632320,2960,2960,2960,2960,0
|
|
20241126,112600,220632320,2960,2950,2960,2950,3
|
|
20241126,112500,220623460,2950,2960,2965,2950,2750
|
|
20241126,112400,212508200,2960,2960,2960,2960,85
|
|
20241126,112300,212256600,2955,2955,2955,2955,26
|
|
20241126,112200,212179770,2955,2955,2955,2955,832
|
|
20241126,112100,209721210,2950,2950,2950,2950,8
|
|
20241126,112000,209697610,2955,2955,2955,2955,0
|
|
20241126,111900,209697610,2955,2955,2955,2955,0
|
|
20241126,111800,209697610,2955,2955,2955,2955,0
|
|
20241126,111700,209697610,2955,2955,2955,2955,1
|
|
20241126,111600,209694655,2955,2955,2955,2955,0
|
|
20241126,111500,209694655,2955,2955,2955,2955,1
|
|
20241126,111400,209691700,2950,2950,2950,2950,0
|
|
20241126,111300,209691700,2950,2950,2950,2950,0
|
|
20241126,111200,209691700,2950,2955,2960,2950,2732
|
|
20241126,111100,201631200,2965,2950,2965,2950,2747
|
|
20241126,111000,193527035,2960,2955,2960,2950,1001
|
|
20241126,110900,190573830,2960,2960,2960,2960,0
|
|
20241126,110800,190573830,2960,2960,2960,2960,85
|
|
20241126,110700,190322230,2960,2960,2960,2960,0
|
|
20241126,110600,190322230,2960,2960,2960,2960,0
|
|
20241126,110500,190322230,2960,2960,2960,2960,0
|
|
20241126,110400,190322230,2960,2960,2960,2960,2
|
|
20241126,110300,190316310,2955,2955,2955,2955,1256
|
|
20241126,110200,186604830,2960,2960,2970,2960,206
|
|
20241126,110100,185994050,2960,2960,2960,2960,7
|
|
20241126,110000,185973330,2970,2970,2970,2970,1
|
|
20241126,105900,185970360,2965,2960,2965,2960,903
|
|
20241126,105800,183294430,2960,2960,2960,2960,98
|
|
20241126,105700,183004350,2960,2960,2960,2960,0
|
|
20241126,105600,183004350,2960,2960,2960,2960,0
|
|
20241126,105500,183004350,2960,2960,2960,2960,5
|
|
20241126,105400,182989550,2960,2960,2960,2960,100
|
|
20241126,105300,182693550,2955,2955,2955,2955,337
|
|
20241126,105200,181697715,2960,2960,2960,2960,0
|
|
20241126,105100,181697715,2960,2960,2960,2960,0
|
|
20241126,105000,181697715,2960,2955,2960,2955,33
|
|
20241126,104900,181600195,2960,2955,2960,2955,550
|
|
20241126,104800,179974925,2965,2965,2965,2965,0
|
|
20241126,104700,179974925,2965,2965,2965,2965,0
|
|
20241126,104600,179974925,2965,2960,2965,2960,14
|
|
20241126,104500,179933475,2970,2970,2970,2970,0
|
|
20241126,104400,179933475,2970,2970,2970,2970,0
|
|
20241126,104300,179933475,2970,2960,2970,2960,12
|
|
20241126,104200,179897845,2970,2960,2970,2960,11
|
|
20241126,104100,179865185,2970,2970,2970,2970,0
|
|
20241126,104000,179865185,2970,2970,2970,2970,0
|
|
20241126,103900,179865185,2970,2955,2970,2955,804
|
|
20241126,103800,177489325,2955,2960,2960,2955,800
|
|
20241126,103700,175123585,2970,2970,2970,2970,0
|
|
20241126,103600,175123585,2970,2965,2970,2965,3
|
|
20241126,103500,175114680,2970,2970,2970,2970,0
|
|
20241126,103400,175114680,2970,2960,2970,2960,2
|
|
20241126,103300,175108750,2965,2960,2970,2950,123
|
|
20241126,103200,174744665,2965,2955,2965,2955,198
|
|
20241126,103100,174159510,2955,2955,2955,2955,900
|
|
20241126,103000,171500010,2965,2960,2965,2960,101
|
|
20241126,102900,171201045,2965,2965,2965,2965,61
|
|
20241126,102800,171020180,2965,2965,2965,2965,69
|
|
20241126,102700,170815595,2965,2965,2965,2965,0
|
|
20241126,102600,170815595,2965,2965,2965,2965,3
|
|
20241126,102500,170806700,2965,2965,2965,2965,0
|
|
20241126,102400,170806700,2965,2960,2965,2960,17
|
|
20241126,102300,170756300,2965,2960,2965,2960,101
|
|
20241126,102200,170457335,2965,2960,2965,2955,4927
|
|
20241126,102100,155883025,2970,2970,2970,2970,0
|
|
20241126,102000,155883025,2970,2960,2970,2960,2
|
|
20241126,101900,155877095,2970,2970,2970,2970,0
|
|
20241126,101800,155877095,2970,2970,2970,2970,0
|
|
20241126,101700,155877095,2970,2960,2970,2960,212
|
|
20241126,101600,155249565,2960,2960,2960,2960,0
|
|
20241126,101500,155249565,2960,2960,2960,2960,2
|
|
20241126,101400,155243645,2970,2960,2970,2960,2
|
|
20241126,101300,155237715,2970,2955,2970,2955,104
|
|
20241126,101200,154930355,2970,2960,2970,2960,2463
|
|
20241126,101100,147615265,2960,2965,2970,2960,3804
|
|
20241126,101000,136355410,2970,2965,2970,2965,480
|
|
20241126,100900,134932205,2965,2965,2970,2965,47
|
|
20241126,100800,134792830,2970,2965,2970,2965,5
|
|
20241126,100700,134777995,2960,2960,2960,2960,0
|
|
20241126,100600,134777995,2960,2960,2960,2960,5
|
|
20241126,100500,134763195,2970,2965,2970,2965,1050
|
|
20241126,100400,131647445,2980,2970,2980,2970,2016
|
|
20241126,100300,125651095,2970,2970,2970,2970,1703
|
|
20241126,100200,120593185,2970,2970,2970,2970,2
|
|
20241126,100100,120587245,2970,2970,2970,2970,0
|
|
20241126,100000,120587245,2970,2970,2970,2970,507
|
|
20241126,095900,119081455,2970,2965,2970,2965,5
|
|
20241126,095800,119066625,2965,2965,2965,2960,250
|
|
20241126,095700,118326120,2965,2965,2965,2965,0
|
|
20241126,095600,118326120,2965,2965,2965,2960,211
|
|
20241126,095500,117700510,2965,2965,2965,2965,0
|
|
20241126,095400,117700510,2965,2960,2965,2960,505
|
|
20241126,095300,116205475,2960,2960,2960,2960,20
|
|
20241126,095200,116146275,2960,2960,2960,2960,0
|
|
20241126,095100,116146275,2960,2960,2960,2960,245
|
|
20241126,095000,115421075,2960,2965,2970,2960,482
|
|
20241126,094900,113993345,2970,2965,2970,2965,50
|
|
20241126,094800,113845090,2965,2965,2965,2965,2
|
|
20241126,094700,113839160,2965,2965,2965,2965,30
|
|
20241126,094600,113750210,2970,2970,2970,2965,216
|
|
20241126,094500,113109240,2965,2965,2970,2965,206
|
|
20241126,094400,112498435,2970,2965,2970,2965,35
|
|
20241126,094300,112394490,2970,2965,2970,2965,122
|
|
20241126,094200,112032450,2970,2965,2970,2965,134
|
|
20241126,094100,111635070,2965,2965,2965,2965,22
|
|
20241126,094000,111569840,2970,2965,2980,2965,895
|
|
20241126,093900,108907475,2975,2965,2975,2965,31
|
|
20241126,093800,108815545,2975,2975,2975,2975,0
|
|
20241126,093700,108815545,2975,2965,2975,2965,44
|
|
20241126,093600,108684915,2975,2960,2975,2960,18
|
|
20241126,093500,108631510,2970,2960,2975,2960,15
|
|
20241126,093400,108587045,2955,2960,2960,2955,286
|
|
20241126,093300,107741910,2955,2965,2970,2955,10606
|
|
20241126,093200,76353730,2970,2965,2970,2965,103
|
|
20241126,093100,76048325,2965,2965,2965,2965,0
|
|
20241126,093000,76048325,2965,2965,2965,2965,1
|
|
20241126,092900,76045360,2970,2970,2970,2960,2145
|
|
20241126,092800,69690365,2970,2975,2975,2965,336
|
|
20241126,092700,68692470,2975,2975,2975,2975,47
|
|
20241126,092600,68552645,2975,2970,2975,2970,16
|
|
20241126,092500,68505060,2975,2970,2975,2965,287
|
|
20241126,092400,67653835,2980,2980,2980,2980,0
|
|
20241126,092300,67653835,2980,2980,2980,2980,0
|
|
20241126,092200,67653835,2980,2975,2980,2970,2158
|
|
20241126,092100,61244480,2975,2975,2975,2975,487
|
|
20241126,092000,59795655,2985,2980,2985,2980,2
|
|
20241126,091900,59789690,2985,2975,2985,2975,605
|
|
20241126,091800,57989765,2985,2980,2985,2975,592
|
|
20241126,091700,56226600,2980,2985,2985,2980,63
|
|
20241126,091600,56038775,2995,2980,2995,2980,557
|
|
20241126,091500,54376435,2980,2970,2985,2970,1118
|
|
20241126,091400,51044800,2985,2970,2985,2970,1237
|
|
20241126,091300,47365710,2975,2980,2985,2975,1210
|
|
20241126,091200,43760445,2980,2985,2985,2980,129
|
|
20241126,091100,43376020,2985,2985,2985,2985,0
|
|
20241126,091000,43376020,2985,2985,2985,2985,340
|
|
20241126,090900,42361120,2985,3000,3000,2985,11
|
|
20241126,090800,42328135,2985,3010,3010,2985,816
|
|
20241126,090700,39892000,3005,3005,3005,3005,200
|
|
20241126,090600,39291000,3005,2985,3005,2985,437
|
|
20241126,090500,37980035,3005,3000,3005,3000,40
|
|
20241126,090400,37860030,3000,2985,3000,2985,649
|
|
20241126,090300,35922495,2995,2985,2995,2985,312
|
|
20241126,090200,34991055,2980,2980,2995,2980,1483
|
|
20241126,090100,30571535,3000,2985,3000,2980,9272
|
|
20241126,090000,2932950,3000,3020,3020,2990,974
|