604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190100,47257220,2430,2430,2430,2430,934
|
|
20241128,190000,47257220,2430,2430,2430,2430,0
|
|
20241128,185900,47257220,2430,2430,2430,2430,0
|
|
20241128,185800,47257220,2430,2430,2430,2430,0
|
|
20241128,185700,47257220,2430,2430,2430,2430,0
|
|
20241128,185600,47257220,2430,2430,2430,2430,0
|
|
20241128,185500,47257220,2430,2430,2430,2430,0
|
|
20241128,185400,47257220,2430,2430,2430,2430,0
|
|
20241128,185300,47257220,2430,2430,2430,2430,0
|
|
20241128,185200,47257220,2430,2430,2430,2430,0
|
|
20241128,185100,47257220,2430,2430,2430,2430,0
|
|
20241128,185000,47257220,2430,2430,2430,2430,0
|
|
20241128,184900,47257220,2430,2430,2430,2430,0
|
|
20241128,184800,47257220,2430,2430,2430,2430,0
|
|
20241128,184700,47257220,2430,2430,2430,2430,0
|
|
20241128,184600,47257220,2430,2430,2430,2430,0
|
|
20241128,184500,47257220,2430,2430,2430,2430,0
|
|
20241128,184400,47257220,2430,2430,2430,2430,0
|
|
20241128,184300,47257220,2430,2430,2430,2430,0
|
|
20241128,184200,47257220,2430,2430,2430,2430,0
|
|
20241128,184100,47257220,2430,2430,2430,2430,0
|
|
20241128,184000,47257220,2430,2430,2430,2430,0
|
|
20241128,183900,47257220,2430,2430,2430,2430,0
|
|
20241128,183800,47257220,2430,2430,2430,2430,0
|
|
20241128,183700,47257220,2430,2430,2430,2430,0
|
|
20241128,183600,47257220,2430,2430,2430,2430,0
|
|
20241128,183500,47257220,2430,2430,2430,2430,0
|
|
20241128,183400,47257220,2430,2430,2430,2430,0
|
|
20241128,183300,47257220,2430,2430,2430,2430,0
|
|
20241128,183200,47257220,2430,2430,2430,2430,0
|
|
20241128,183100,47257220,2430,2430,2430,2430,934
|
|
20241128,183000,47257220,2430,2430,2430,2430,0
|
|
20241128,182900,47257220,2430,2430,2430,2430,0
|
|
20241128,182800,47257220,2430,2430,2430,2430,0
|
|
20241128,182700,47257220,2430,2430,2430,2430,0
|
|
20241128,182600,47257220,2430,2430,2430,2430,0
|
|
20241128,182500,47257220,2430,2430,2430,2430,0
|
|
20241128,182400,47257220,2430,2430,2430,2430,0
|
|
20241128,182300,47257220,2430,2430,2430,2430,0
|
|
20241128,182200,47257220,2430,2430,2430,2430,0
|
|
20241128,182100,47257220,2430,2430,2430,2430,0
|
|
20241128,182000,47257220,2430,2430,2430,2430,0
|
|
20241128,181900,47257220,2430,2430,2430,2430,0
|
|
20241128,181800,47257220,2430,2430,2430,2430,0
|
|
20241128,181700,47257220,2430,2430,2430,2430,0
|
|
20241128,181600,47257220,2430,2430,2430,2430,0
|
|
20241128,181500,47257220,2430,2430,2430,2430,0
|
|
20241128,181400,47257220,2430,2430,2430,2430,0
|
|
20241128,181300,47257220,2430,2430,2430,2430,0
|
|
20241128,181200,47257220,2430,2430,2430,2430,0
|
|
20241128,181100,47257220,2430,2430,2430,2430,0
|
|
20241128,181000,47257220,2430,2430,2430,2430,0
|
|
20241128,180900,47257220,2430,2430,2430,2430,0
|
|
20241128,180800,47257220,2430,2430,2430,2430,0
|
|
20241128,180700,47257220,2430,2430,2430,2430,0
|
|
20241128,180600,47257220,2430,2430,2430,2430,0
|
|
20241128,180500,47257220,2430,2430,2430,2430,0
|
|
20241128,180400,47257220,2430,2430,2430,2430,0
|
|
20241128,180300,47257220,2430,2430,2430,2430,0
|
|
20241128,180200,47257220,2430,2430,2430,2430,0
|
|
20241128,180100,47257220,2430,2430,2430,2430,934
|
|
20241128,180000,47257220,2430,2430,2430,2430,0
|
|
20241128,175900,47257220,2430,2430,2430,2430,0
|
|
20241128,175800,47257220,2430,2430,2430,2430,0
|
|
20241128,175700,47257220,2430,2430,2430,2430,0
|
|
20241128,175600,47257220,2430,2430,2430,2430,0
|
|
20241128,175500,47257220,2430,2430,2430,2430,0
|
|
20241128,175400,47257220,2430,2430,2430,2430,0
|
|
20241128,175300,47257220,2430,2430,2430,2430,0
|
|
20241128,175200,47257220,2430,2430,2430,2430,0
|
|
20241128,175100,47257220,2430,2430,2430,2430,0
|
|
20241128,175000,47257220,2430,2430,2430,2430,0
|
|
20241128,174900,47257220,2430,2430,2430,2430,0
|
|
20241128,174800,47257220,2430,2430,2430,2430,0
|
|
20241128,174700,47257220,2430,2430,2430,2430,0
|
|
20241128,174600,47257220,2430,2430,2430,2430,0
|
|
20241128,174500,47257220,2430,2430,2430,2430,0
|
|
20241128,174400,47257220,2430,2430,2430,2430,0
|
|
20241128,174300,47257220,2430,2430,2430,2430,0
|
|
20241128,174200,47257220,2430,2430,2430,2430,0
|
|
20241128,174100,47257220,2430,2430,2430,2430,0
|
|
20241128,174000,47257220,2430,2430,2430,2430,0
|
|
20241128,173900,47257220,2430,2430,2430,2430,0
|
|
20241128,173800,47257220,2430,2430,2430,2430,0
|
|
20241128,173700,47257220,2430,2430,2430,2430,0
|
|
20241128,173600,47257220,2430,2430,2430,2430,0
|
|
20241128,173500,47257220,2430,2430,2430,2430,0
|
|
20241128,173400,47257220,2430,2430,2430,2430,0
|
|
20241128,173300,47257220,2430,2430,2430,2430,0
|
|
20241128,173200,47257220,2430,2430,2430,2430,0
|
|
20241128,173100,47257220,2430,2430,2430,2430,934
|
|
20241128,173000,47257220,2430,2430,2430,2430,0
|
|
20241128,172900,47257220,2430,2430,2430,2430,0
|
|
20241128,172800,47257220,2430,2430,2430,2430,0
|
|
20241128,172700,47257220,2430,2430,2430,2430,0
|
|
20241128,172600,47257220,2430,2430,2430,2430,0
|
|
20241128,172500,47257220,2430,2430,2430,2430,0
|
|
20241128,172400,47257220,2430,2430,2430,2430,0
|
|
20241128,172300,47257220,2430,2430,2430,2430,0
|
|
20241128,172200,47257220,2430,2430,2430,2430,0
|
|
20241128,172100,47257220,2430,2430,2430,2430,0
|
|
20241128,172000,47257220,2430,2430,2430,2430,0
|
|
20241128,171900,47257220,2430,2430,2430,2430,0
|
|
20241128,171800,47257220,2430,2430,2430,2430,0
|
|
20241128,171700,47257220,2430,2430,2430,2430,0
|
|
20241128,171600,47257220,2430,2430,2430,2430,0
|
|
20241128,171500,47257220,2430,2430,2430,2430,0
|
|
20241128,171400,47257220,2430,2430,2430,2430,0
|
|
20241128,171300,47257220,2430,2430,2430,2430,0
|
|
20241128,171200,47257220,2430,2430,2430,2430,0
|
|
20241128,171100,47257220,2430,2430,2430,2430,0
|
|
20241128,171000,47257220,2430,2430,2430,2430,0
|
|
20241128,170900,47257220,2430,2430,2430,2430,0
|
|
20241128,170800,47257220,2430,2430,2430,2430,0
|
|
20241128,170700,47257220,2430,2430,2430,2430,0
|
|
20241128,170600,47257220,2430,2430,2430,2430,0
|
|
20241128,170500,47257220,2430,2430,2430,2430,0
|
|
20241128,170400,47257220,2430,2430,2430,2430,0
|
|
20241128,170300,47257220,2430,2430,2430,2430,0
|
|
20241128,170200,47257220,2430,2430,2430,2430,0
|
|
20241128,170100,47257220,2430,2430,2430,2430,934
|
|
20241128,170000,47257220,2430,2430,2430,2430,0
|
|
20241128,165900,47257220,2430,2430,2430,2430,0
|
|
20241128,165800,47257220,2430,2430,2430,2430,0
|
|
20241128,165700,47257220,2430,2430,2430,2430,0
|
|
20241128,165600,47257220,2430,2430,2430,2430,0
|
|
20241128,165500,47257220,2430,2430,2430,2430,0
|
|
20241128,165400,47257220,2430,2430,2430,2430,0
|
|
20241128,165300,47257220,2430,2430,2430,2430,0
|
|
20241128,165200,47257220,2430,2430,2430,2430,0
|
|
20241128,165100,47257220,2430,2430,2430,2430,0
|
|
20241128,165000,47257220,2430,2430,2430,2430,0
|
|
20241128,164900,47257220,2430,2430,2430,2430,0
|
|
20241128,164800,47257220,2430,2430,2430,2430,0
|
|
20241128,164700,47257220,2430,2430,2430,2430,0
|
|
20241128,164600,47257220,2430,2430,2430,2430,0
|
|
20241128,164500,47257220,2430,2430,2430,2430,0
|
|
20241128,164400,47257220,2430,2430,2430,2430,0
|
|
20241128,164300,47257220,2430,2430,2430,2430,0
|
|
20241128,164200,47257220,2430,2430,2430,2430,0
|
|
20241128,164100,47257220,2430,2430,2430,2430,0
|
|
20241128,164000,47257220,2430,2430,2430,2430,0
|
|
20241128,163900,47257220,2430,2430,2430,2430,0
|
|
20241128,163800,47257220,2430,2430,2430,2430,0
|
|
20241128,163700,47257220,2430,2430,2430,2430,0
|
|
20241128,163600,47257220,2430,2430,2430,2430,0
|
|
20241128,163500,47257220,2430,2430,2430,2430,0
|
|
20241128,163400,47257220,2430,2430,2430,2430,0
|
|
20241128,163300,47257220,2430,2430,2430,2430,0
|
|
20241128,163200,47257220,2430,2430,2430,2430,0
|
|
20241128,163100,47257220,2430,2430,2430,2430,934
|
|
20241128,163000,47257220,2430,2430,2430,2430,0
|
|
20241128,162900,47257220,2430,2430,2430,2430,0
|
|
20241128,162800,47257220,2430,2430,2430,2430,0
|
|
20241128,162700,47257220,2430,2430,2430,2430,0
|
|
20241128,162600,47257220,2430,2430,2430,2430,0
|
|
20241128,162500,47257220,2430,2430,2430,2430,0
|
|
20241128,162400,47257220,2430,2430,2430,2430,0
|
|
20241128,162300,47257220,2430,2430,2430,2430,0
|
|
20241128,162200,47257220,2430,2430,2430,2430,0
|
|
20241128,162100,47257220,2430,2430,2430,2430,0
|
|
20241128,162000,47257220,2430,2430,2430,2430,0
|
|
20241128,161900,47257220,2430,2430,2430,2430,0
|
|
20241128,161800,47257220,2430,2430,2430,2430,0
|
|
20241128,161700,47257220,2430,2430,2430,2430,0
|
|
20241128,161600,47257220,2430,2430,2430,2430,0
|
|
20241128,161500,47257220,2430,2430,2430,2430,0
|
|
20241128,161400,47257220,2430,2430,2430,2430,0
|
|
20241128,161300,47257220,2430,2430,2430,2430,0
|
|
20241128,161200,47257220,2430,2430,2430,2430,0
|
|
20241128,161100,47257220,2430,2430,2430,2430,0
|
|
20241128,161000,47257220,2430,2430,2430,2430,0
|
|
20241128,160900,47257220,2430,2430,2430,2430,0
|
|
20241128,160800,47257220,2430,2430,2430,2430,0
|
|
20241128,160700,47257220,2430,2430,2430,2430,0
|
|
20241128,160600,47257220,2430,2430,2430,2430,0
|
|
20241128,160500,47257220,2430,2430,2430,2430,0
|
|
20241128,160400,47257220,2430,2430,2430,2430,0
|
|
20241128,160300,47257220,2430,2430,2430,2430,0
|
|
20241128,160200,47257220,2430,2430,2430,2430,0
|
|
20241128,160100,47257220,2430,2430,2430,2430,934
|
|
20241128,160000,47257220,2430,2430,2430,2430,0
|
|
20241128,155900,47257220,2430,2430,2430,2430,0
|
|
20241128,155800,47257220,2430,2430,2430,2430,0
|
|
20241128,155700,47257220,2430,2430,2430,2430,0
|
|
20241128,155600,47257220,2430,2430,2430,2430,0
|
|
20241128,155500,47257220,2430,2430,2430,2430,0
|
|
20241128,155400,47257220,2430,2430,2430,2430,0
|
|
20241128,155300,47257220,2430,2430,2430,2430,0
|
|
20241128,155200,47257220,2430,2430,2430,2430,0
|
|
20241128,155100,47257220,2430,2430,2430,2430,0
|
|
20241128,155000,47257220,2430,2430,2430,2430,0
|
|
20241128,154900,47257220,2430,2430,2430,2430,0
|
|
20241128,154800,47257220,2430,2430,2430,2430,0
|
|
20241128,154700,47257220,2430,2430,2430,2430,0
|
|
20241128,154600,47257220,2430,2430,2430,2430,0
|
|
20241128,154500,47257220,2430,2430,2430,2430,0
|
|
20241128,154400,47257220,2430,2430,2430,2430,0
|
|
20241128,154300,47257220,2430,2430,2430,2430,0
|
|
20241128,154200,47257220,2430,2430,2430,2430,0
|
|
20241128,154100,47257220,2430,2430,2430,2430,0
|
|
20241128,154000,47257220,2430,2430,2430,2430,0
|
|
20241128,153900,47257220,2430,2430,2430,2430,0
|
|
20241128,153800,47257220,2430,2430,2430,2430,0
|
|
20241128,153700,47257220,2430,2430,2430,2430,0
|
|
20241128,153600,47257220,2430,2430,2430,2430,0
|
|
20241128,153500,47257220,2430,2430,2430,2430,0
|
|
20241128,153400,47257220,2430,2430,2430,2430,0
|
|
20241128,153300,47257220,2430,2430,2430,2430,0
|
|
20241128,153200,47257220,2430,2430,2430,2430,0
|
|
20241128,153100,47257220,2430,2430,2430,2430,934
|
|
20241128,153000,47257220,2430,2430,2430,2430,934
|
|
20241128,152900,44987600,2420,2420,2420,2420,0
|
|
20241128,152800,44987600,2420,2420,2420,2420,0
|
|
20241128,152700,44987600,2420,2420,2420,2420,0
|
|
20241128,152600,44987600,2420,2420,2420,2420,0
|
|
20241128,152500,44987600,2420,2420,2420,2420,0
|
|
20241128,152400,44987600,2420,2420,2420,2420,0
|
|
20241128,152300,44987600,2420,2420,2420,2420,0
|
|
20241128,152200,44987600,2420,2420,2420,2420,0
|
|
20241128,152100,44987600,2420,2420,2420,2420,0
|
|
20241128,152000,44987600,2420,2420,2420,2420,0
|
|
20241128,151900,44987600,2420,2420,2420,2420,134
|
|
20241128,151800,44663320,2425,2425,2425,2425,986
|
|
20241128,151700,42272270,2425,2425,2425,2425,0
|
|
20241128,151600,42272270,2425,2425,2425,2425,0
|
|
20241128,151500,42272270,2425,2425,2425,2425,50
|
|
20241128,151400,42151020,2425,2425,2425,2425,0
|
|
20241128,151300,42151020,2425,2425,2425,2425,0
|
|
20241128,151200,42151020,2425,2425,2425,2425,37
|
|
20241128,151100,42061295,2425,2425,2425,2425,150
|
|
20241128,151000,41697545,2425,2425,2425,2425,0
|
|
20241128,150900,41697545,2425,2425,2425,2425,20
|
|
20241128,150800,41649045,2430,2430,2430,2430,0
|
|
20241128,150700,41649045,2430,2430,2430,2430,0
|
|
20241128,150600,41649045,2430,2430,2430,2430,200
|
|
20241128,150500,41163045,2430,2430,2430,2430,0
|
|
20241128,150400,41163045,2430,2430,2430,2430,0
|
|
20241128,150300,41163045,2430,2430,2430,2430,0
|
|
20241128,150200,41163045,2430,2430,2430,2430,0
|
|
20241128,150100,41163045,2430,2430,2430,2430,0
|
|
20241128,150000,41163045,2430,2430,2430,2430,0
|
|
20241128,145900,41163045,2430,2430,2430,2430,1
|
|
20241128,145800,41160615,2430,2430,2430,2430,4
|
|
20241128,145700,41150895,2430,2430,2430,2430,0
|
|
20241128,145600,41150895,2430,2430,2430,2430,0
|
|
20241128,145500,41150895,2430,2430,2430,2430,0
|
|
20241128,145400,41150895,2430,2430,2430,2430,1
|
|
20241128,145300,41148465,2430,2430,2430,2430,50
|
|
20241128,145200,41026965,2430,2430,2430,2430,110
|
|
20241128,145100,40759665,2425,2435,2435,2425,94
|
|
20241128,145000,40531635,2430,2430,2430,2430,27
|
|
20241128,144900,40466025,2435,2435,2435,2435,3
|
|
20241128,144800,40458720,2435,2435,2435,2435,2
|
|
20241128,144700,40453850,2450,2430,2450,2430,100
|
|
20241128,144600,40209725,2425,2425,2425,2425,0
|
|
20241128,144500,40209725,2425,2425,2425,2425,0
|
|
20241128,144400,40209725,2425,2425,2425,2425,150
|
|
20241128,144300,39845975,2430,2430,2430,2430,0
|
|
20241128,144200,39845975,2430,2430,2430,2430,1
|
|
20241128,144100,39843545,2440,2430,2440,2430,15
|
|
20241128,144000,39806960,2425,2425,2425,2425,0
|
|
20241128,143900,39806960,2425,2425,2425,2425,0
|
|
20241128,143800,39806960,2425,2425,2425,2425,104
|
|
20241128,143700,39554760,2425,2425,2425,2425,0
|
|
20241128,143600,39554760,2425,2425,2425,2425,0
|
|
20241128,143500,39554760,2425,2425,2425,2425,16
|
|
20241128,143400,39515960,2425,2430,2430,2425,53
|
|
20241128,143300,39387415,2430,2430,2430,2430,0
|
|
20241128,143200,39387415,2430,2430,2430,2430,91
|
|
20241128,143100,39166285,2430,2430,2430,2430,0
|
|
20241128,143000,39166285,2430,2430,2430,2430,0
|
|
20241128,142900,39166285,2430,2430,2430,2430,0
|
|
20241128,142800,39166285,2430,2430,2430,2430,0
|
|
20241128,142700,39166285,2430,2430,2430,2430,9
|
|
20241128,142600,39144415,2435,2435,2435,2435,0
|
|
20241128,142500,39144415,2435,2435,2435,2435,0
|
|
20241128,142400,39144415,2435,2435,2435,2435,0
|
|
20241128,142300,39144415,2435,2435,2435,2435,1
|
|
20241128,142200,39141980,2435,2435,2435,2435,0
|
|
20241128,142100,39141980,2435,2440,2440,2435,2
|
|
20241128,142000,39137105,2425,2425,2425,2425,0
|
|
20241128,141900,39137105,2425,2425,2425,2425,0
|
|
20241128,141800,39137105,2425,2425,2425,2425,0
|
|
20241128,141700,39137105,2425,2440,2440,2425,54
|
|
20241128,141600,39006135,2425,2425,2425,2425,8
|
|
20241128,141500,38986735,2440,2425,2440,2425,504
|
|
20241128,141400,37764495,2430,2430,2430,2430,4
|
|
20241128,141300,37754775,2430,2430,2430,2430,1
|
|
20241128,141200,37752345,2435,2435,2435,2435,0
|
|
20241128,141100,37752345,2435,2430,2435,2430,993
|
|
20241128,141000,35335250,2430,2430,2430,2430,0
|
|
20241128,140900,35335250,2430,2430,2430,2430,0
|
|
20241128,140800,35335250,2430,2430,2430,2430,0
|
|
20241128,140700,35335250,2430,2430,2430,2430,0
|
|
20241128,140600,35335250,2430,2430,2430,2430,0
|
|
20241128,140500,35335250,2430,2430,2430,2430,0
|
|
20241128,140400,35335250,2430,2430,2430,2430,0
|
|
20241128,140300,35335250,2430,2430,2430,2430,0
|
|
20241128,140200,35335250,2430,2430,2430,2430,330
|
|
20241128,140100,34533350,2430,2430,2430,2430,0
|
|
20241128,140000,34533350,2430,2430,2430,2430,53
|
|
20241128,135900,34404560,2435,2435,2435,2435,0
|
|
20241128,135800,34404560,2435,2435,2435,2435,1
|
|
20241128,135700,34402125,2435,2435,2435,2435,0
|
|
20241128,135600,34402125,2435,2435,2435,2435,100
|
|
20241128,135500,34158625,2430,2430,2430,2430,0
|
|
20241128,135400,34158625,2430,2430,2430,2430,0
|
|
20241128,135300,34158625,2430,2430,2430,2430,0
|
|
20241128,135200,34158625,2430,2430,2430,2430,0
|
|
20241128,135100,34158625,2430,2430,2430,2430,0
|
|
20241128,135000,34158625,2430,2430,2430,2430,0
|
|
20241128,134900,34158625,2430,2430,2430,2430,0
|
|
20241128,134800,34158625,2430,2430,2430,2430,0
|
|
20241128,134700,34158625,2430,2430,2430,2430,0
|
|
20241128,134600,34158625,2430,2430,2430,2430,0
|
|
20241128,134500,34158625,2430,2430,2430,2430,0
|
|
20241128,134400,34158625,2430,2430,2430,2430,0
|
|
20241128,134300,34158625,2430,2430,2430,2430,53
|
|
20241128,134200,34029835,2430,2430,2430,2430,0
|
|
20241128,134100,34029835,2430,2430,2430,2430,0
|
|
20241128,134000,34029835,2430,2430,2430,2430,3
|
|
20241128,133900,34022545,2430,2430,2430,2430,0
|
|
20241128,133800,34022545,2430,2430,2430,2430,0
|
|
20241128,133700,34022545,2430,2430,2430,2430,0
|
|
20241128,133600,34022545,2430,2430,2430,2430,0
|
|
20241128,133500,34022545,2430,2430,2430,2430,0
|
|
20241128,133400,34022545,2430,2430,2430,2430,0
|
|
20241128,133300,34022545,2430,2430,2430,2430,0
|
|
20241128,133200,34022545,2430,2430,2430,2430,0
|
|
20241128,133100,34022545,2430,2430,2430,2430,0
|
|
20241128,133000,34022545,2430,2430,2430,2430,0
|
|
20241128,132900,34022545,2430,2430,2430,2430,0
|
|
20241128,132800,34022545,2430,2430,2430,2430,0
|
|
20241128,132700,34022545,2430,2430,2430,2430,0
|
|
20241128,132600,34022545,2430,2430,2430,2430,54
|
|
20241128,132500,33891325,2430,2430,2430,2430,0
|
|
20241128,132400,33891325,2430,2430,2430,2430,0
|
|
20241128,132300,33891325,2430,2430,2430,2430,0
|
|
20241128,132200,33891325,2430,2430,2430,2430,0
|
|
20241128,132100,33891325,2430,2430,2430,2430,180
|
|
20241128,132000,33453925,2430,2430,2430,2430,0
|
|
20241128,131900,33453925,2430,2430,2430,2430,0
|
|
20241128,131800,33453925,2430,2430,2430,2430,0
|
|
20241128,131700,33453925,2430,2430,2430,2430,0
|
|
20241128,131600,33453925,2430,2430,2430,2430,0
|
|
20241128,131500,33453925,2430,2430,2430,2430,0
|
|
20241128,131400,33453925,2430,2430,2430,2430,0
|
|
20241128,131300,33453925,2430,2430,2430,2430,132
|
|
20241128,131200,33133165,2425,2425,2425,2425,0
|
|
20241128,131100,33133165,2425,2425,2425,2425,51
|
|
20241128,131000,33009490,2420,2420,2420,2420,0
|
|
20241128,130900,33009490,2420,2420,2420,2420,54
|
|
20241128,130800,32878810,2420,2420,2420,2420,0
|
|
20241128,130700,32878810,2420,2420,2420,2420,0
|
|
20241128,130600,32878810,2420,2420,2420,2420,0
|
|
20241128,130500,32878810,2420,2420,2420,2420,0
|
|
20241128,130400,32878810,2420,2420,2420,2420,0
|
|
20241128,130300,32878810,2420,2420,2420,2420,0
|
|
20241128,130200,32878810,2420,2420,2420,2420,0
|
|
20241128,130100,32878810,2420,2420,2420,2420,0
|
|
20241128,130000,32878810,2420,2420,2420,2420,0
|
|
20241128,125900,32878810,2420,2420,2420,2420,0
|
|
20241128,125800,32878810,2420,2420,2420,2420,0
|
|
20241128,125700,32878810,2420,2420,2420,2420,0
|
|
20241128,125600,32878810,2420,2420,2420,2420,0
|
|
20241128,125500,32878810,2420,2420,2420,2420,0
|
|
20241128,125400,32878810,2420,2420,2420,2420,0
|
|
20241128,125300,32878810,2420,2420,2420,2420,0
|
|
20241128,125200,32878810,2420,2420,2420,2420,54
|
|
20241128,125100,32748130,2425,2425,2425,2425,0
|
|
20241128,125000,32748130,2425,2425,2425,2425,0
|
|
20241128,124900,32748130,2425,2425,2425,2425,0
|
|
20241128,124800,32748130,2425,2425,2425,2425,0
|
|
20241128,124700,32748130,2425,2425,2430,2425,14
|
|
20241128,124600,32714135,2430,2425,2430,2425,44
|
|
20241128,124500,32607255,2430,2425,2430,2425,101
|
|
20241128,124400,32361830,2430,2430,2430,2430,0
|
|
20241128,124300,32361830,2430,2430,2430,2430,0
|
|
20241128,124200,32361830,2430,2430,2430,2430,0
|
|
20241128,124100,32361830,2430,2430,2430,2430,0
|
|
20241128,124000,32361830,2430,2425,2430,2425,25
|
|
20241128,123900,32301105,2425,2425,2425,2425,45
|
|
20241128,123800,32191980,2425,2425,2425,2425,10
|
|
20241128,123700,32167730,2425,2425,2430,2425,220
|
|
20241128,123600,31633730,2420,2420,2420,2420,0
|
|
20241128,123500,31633730,2420,2420,2420,2420,54
|
|
20241128,123400,31503050,2425,2425,2425,2425,0
|
|
20241128,123300,31503050,2425,2425,2425,2425,0
|
|
20241128,123200,31503050,2425,2425,2425,2425,0
|
|
20241128,123100,31503050,2425,2425,2425,2425,0
|
|
20241128,123000,31503050,2425,2425,2425,2425,0
|
|
20241128,122900,31503050,2425,2425,2425,2425,0
|
|
20241128,122800,31503050,2425,2425,2425,2425,0
|
|
20241128,122700,31503050,2425,2425,2425,2425,0
|
|
20241128,122600,31503050,2425,2425,2425,2425,0
|
|
20241128,122500,31503050,2425,2425,2425,2425,0
|
|
20241128,122400,31503050,2425,2425,2425,2425,0
|
|
20241128,122300,31503050,2425,2425,2425,2425,14
|
|
20241128,122200,31469100,2420,2420,2420,2420,0
|
|
20241128,122100,31469100,2420,2420,2420,2420,0
|
|
20241128,122000,31469100,2420,2420,2420,2420,0
|
|
20241128,121900,31469100,2420,2420,2420,2420,0
|
|
20241128,121800,31469100,2420,2420,2420,2420,54
|
|
20241128,121700,31338420,2425,2425,2425,2425,0
|
|
20241128,121600,31338420,2425,2425,2425,2425,0
|
|
20241128,121500,31338420,2425,2425,2425,2425,0
|
|
20241128,121400,31338420,2425,2425,2425,2425,0
|
|
20241128,121300,31338420,2425,2425,2425,2425,0
|
|
20241128,121200,31338420,2425,2425,2425,2425,0
|
|
20241128,121100,31338420,2425,2425,2425,2425,0
|
|
20241128,121000,31338420,2425,2425,2425,2425,0
|
|
20241128,120900,31338420,2425,2425,2425,2425,84
|
|
20241128,120800,31134720,2425,2425,2425,2425,0
|
|
20241128,120700,31134720,2425,2425,2425,2425,0
|
|
20241128,120600,31134720,2425,2425,2425,2425,0
|
|
20241128,120500,31134720,2425,2425,2425,2425,0
|
|
20241128,120400,31134720,2425,2425,2425,2425,0
|
|
20241128,120300,31134720,2425,2425,2425,2425,0
|
|
20241128,120200,31134720,2425,2425,2425,2425,110
|
|
20241128,120100,30867970,2425,2425,2425,2425,54
|
|
20241128,120000,30737020,2425,2425,2425,2425,0
|
|
20241128,115900,30737020,2425,2425,2425,2425,0
|
|
20241128,115800,30737020,2425,2425,2425,2425,0
|
|
20241128,115700,30737020,2425,2425,2425,2425,0
|
|
20241128,115600,30737020,2425,2425,2425,2425,0
|
|
20241128,115500,30737020,2425,2425,2425,2425,40
|
|
20241128,115400,30640020,2430,2430,2430,2430,0
|
|
20241128,115300,30640020,2430,2430,2430,2430,0
|
|
20241128,115200,30640020,2430,2430,2430,2430,0
|
|
20241128,115100,30640020,2430,2430,2430,2430,0
|
|
20241128,115000,30640020,2430,2430,2430,2430,5
|
|
20241128,114900,30627870,2425,2425,2425,2425,0
|
|
20241128,114800,30627870,2425,2425,2425,2425,0
|
|
20241128,114700,30627870,2425,2425,2425,2425,0
|
|
20241128,114600,30627870,2425,2425,2425,2425,0
|
|
20241128,114500,30627870,2425,2425,2425,2425,0
|
|
20241128,114400,30627870,2425,2425,2425,2425,54
|
|
20241128,114300,30496920,2430,2430,2430,2430,0
|
|
20241128,114200,30496920,2430,2430,2430,2430,0
|
|
20241128,114100,30496920,2430,2430,2430,2430,1
|
|
20241128,114000,30494490,2425,2425,2425,2425,0
|
|
20241128,113900,30494490,2425,2425,2425,2425,0
|
|
20241128,113800,30494490,2425,2425,2425,2425,0
|
|
20241128,113700,30494490,2425,2425,2425,2425,0
|
|
20241128,113600,30494490,2425,2425,2425,2425,0
|
|
20241128,113500,30494490,2425,2425,2425,2425,0
|
|
20241128,113400,30494490,2425,2425,2425,2425,10
|
|
20241128,113300,30470240,2425,2425,2425,2425,0
|
|
20241128,113200,30470240,2425,2425,2425,2425,0
|
|
20241128,113100,30470240,2425,2425,2425,2425,0
|
|
20241128,113000,30470240,2425,2425,2425,2425,2
|
|
20241128,112900,30465390,2430,2425,2430,2425,2
|
|
20241128,112800,30460535,2425,2425,2425,2425,1
|
|
20241128,112700,30458110,2420,2420,2420,2420,54
|
|
20241128,112600,30327430,2420,2420,2420,2420,0
|
|
20241128,112500,30327430,2420,2420,2420,2420,0
|
|
20241128,112400,30327430,2420,2420,2420,2420,0
|
|
20241128,112300,30327430,2420,2420,2420,2420,0
|
|
20241128,112200,30327430,2420,2420,2420,2420,4
|
|
20241128,112100,30317750,2420,2420,2420,2420,0
|
|
20241128,112000,30317750,2420,2420,2420,2420,0
|
|
20241128,111900,30317750,2420,2420,2420,2420,0
|
|
20241128,111800,30317750,2420,2420,2420,2420,0
|
|
20241128,111700,30317750,2420,2420,2420,2420,0
|
|
20241128,111600,30317750,2420,2425,2425,2420,101
|
|
20241128,111500,30073325,2425,2425,2425,2425,0
|
|
20241128,111400,30073325,2425,2425,2425,2425,0
|
|
20241128,111300,30073325,2425,2425,2425,2425,5
|
|
20241128,111200,30061200,2420,2420,2420,2420,0
|
|
20241128,111100,30061200,2420,2420,2420,2420,0
|
|
20241128,111000,30061200,2420,2425,2425,2420,54
|
|
20241128,110900,29930270,2430,2430,2430,2430,0
|
|
20241128,110800,29930270,2430,2430,2430,2430,4
|
|
20241128,110700,29920550,2425,2425,2425,2425,0
|
|
20241128,110600,29920550,2425,2425,2425,2425,1
|
|
20241128,110500,29918125,2425,2425,2425,2425,0
|
|
20241128,110400,29918125,2425,2425,2425,2425,0
|
|
20241128,110300,29918125,2425,2425,2425,2425,0
|
|
20241128,110200,29918125,2425,2425,2425,2425,0
|
|
20241128,110100,29918125,2425,2425,2425,2425,0
|
|
20241128,110000,29918125,2425,2425,2425,2425,0
|
|
20241128,105900,29918125,2425,2425,2425,2425,0
|
|
20241128,105800,29918125,2425,2425,2425,2425,0
|
|
20241128,105700,29918125,2425,2425,2425,2420,301
|
|
20241128,105600,29189680,2430,2430,2430,2430,0
|
|
20241128,105500,29189680,2430,2425,2430,2425,14
|
|
20241128,105400,29155665,2420,2420,2420,2420,0
|
|
20241128,105300,29155665,2420,2425,2425,2420,61
|
|
20241128,105200,29007805,2425,2425,2425,2425,0
|
|
20241128,105100,29007805,2425,2425,2425,2425,0
|
|
20241128,105000,29007805,2425,2425,2425,2425,1000
|
|
20241128,104900,26582805,2425,2425,2425,2425,0
|
|
20241128,104800,26582805,2425,2425,2425,2425,0
|
|
20241128,104700,26582805,2425,2425,2425,2425,0
|
|
20241128,104600,26582805,2425,2425,2425,2425,0
|
|
20241128,104500,26582805,2425,2425,2425,2425,0
|
|
20241128,104400,26582805,2425,2425,2425,2425,0
|
|
20241128,104300,26582805,2425,2425,2425,2425,0
|
|
20241128,104200,26582805,2425,2425,2425,2425,0
|
|
20241128,104100,26582805,2425,2425,2425,2425,0
|
|
20241128,104000,26582805,2425,2425,2425,2425,0
|
|
20241128,103900,26582805,2425,2425,2425,2425,0
|
|
20241128,103800,26582805,2425,2425,2425,2425,0
|
|
20241128,103700,26582805,2425,2425,2425,2425,0
|
|
20241128,103600,26582805,2425,2425,2425,2425,54
|
|
20241128,103500,26451855,2425,2425,2425,2425,7
|
|
20241128,103400,26434880,2430,2430,2430,2430,1
|
|
20241128,103300,26432450,2430,2425,2430,2425,4
|
|
20241128,103200,26422745,2425,2425,2425,2425,15
|
|
20241128,103100,26386370,2425,2425,2425,2425,0
|
|
20241128,103000,26386370,2425,2425,2425,2425,0
|
|
20241128,102900,26386370,2425,2425,2425,2425,0
|
|
20241128,102800,26386370,2425,2425,2425,2425,21
|
|
20241128,102700,26335445,2425,2425,2425,2425,0
|
|
20241128,102600,26335445,2425,2425,2425,2425,0
|
|
20241128,102500,26335445,2425,2425,2425,2425,9
|
|
20241128,102400,26313620,2425,2425,2425,2425,45
|
|
20241128,102300,26204495,2430,2430,2430,2430,0
|
|
20241128,102200,26204495,2430,2430,2430,2430,5
|
|
20241128,102100,26192345,2430,2430,2430,2430,3
|
|
20241128,102000,26185055,2430,2430,2430,2430,4
|
|
20241128,101900,26175335,2430,2430,2430,2425,62
|
|
20241128,101800,26024945,2435,2435,2435,2435,100
|
|
20241128,101700,25781445,2430,2430,2430,2430,0
|
|
20241128,101600,25781445,2430,2430,2430,2430,0
|
|
20241128,101500,25781445,2430,2430,2430,2430,0
|
|
20241128,101400,25781445,2430,2430,2430,2430,0
|
|
20241128,101300,25781445,2430,2430,2430,2430,5
|
|
20241128,101200,25769295,2430,2435,2435,2430,9
|
|
20241128,101100,25747390,2435,2435,2435,2435,0
|
|
20241128,101000,25747390,2435,2435,2435,2435,0
|
|
20241128,100900,25747390,2435,2435,2435,2435,0
|
|
20241128,100800,25747390,2435,2435,2435,2435,0
|
|
20241128,100700,25747390,2435,2435,2435,2435,0
|
|
20241128,100600,25747390,2435,2435,2435,2435,1
|
|
20241128,100500,25744955,2430,2430,2430,2430,2
|
|
20241128,100400,25740095,2430,2425,2430,2425,5
|
|
20241128,100300,25727965,2430,2430,2430,2430,1
|
|
20241128,100200,25725535,2425,2425,2425,2425,54
|
|
20241128,100100,25594585,2430,2430,2430,2430,0
|
|
20241128,100000,25594585,2430,2430,2430,2430,0
|
|
20241128,095900,25594585,2430,2430,2430,2430,0
|
|
20241128,095800,25594585,2430,2430,2430,2430,1
|
|
20241128,095700,25592155,2435,2430,2435,2430,3
|
|
20241128,095600,25584855,2435,2425,2435,2425,501
|
|
20241128,095500,24364935,2425,2425,2425,2425,17
|
|
20241128,095400,24323710,2430,2430,2430,2430,0
|
|
20241128,095300,24323710,2430,2430,2430,2430,0
|
|
20241128,095200,24323710,2430,2430,2430,2430,0
|
|
20241128,095100,24323710,2430,2425,2430,2425,6
|
|
20241128,095000,24309145,2420,2420,2420,2420,0
|
|
20241128,094900,24309145,2420,2420,2420,2420,0
|
|
20241128,094800,24309145,2420,2420,2420,2420,10
|
|
20241128,094700,24284945,2420,2420,2420,2420,0
|
|
20241128,094600,24284945,2420,2420,2420,2420,21
|
|
20241128,094500,24234125,2415,2425,2425,2415,58
|
|
20241128,094400,24093830,2430,2430,2430,2430,0
|
|
20241128,094300,24093830,2430,2435,2440,2430,880
|
|
20241128,094200,21954710,2430,2430,2430,2430,403
|
|
20241128,094100,20975420,2430,2430,2430,2430,0
|
|
20241128,094000,20975420,2430,2430,2430,2430,0
|
|
20241128,093900,20975420,2430,2430,2430,2430,994
|
|
20241128,093800,18560000,2430,2430,2430,2430,0
|
|
20241128,093700,18560000,2430,2430,2430,2430,800
|
|
20241128,093600,16616000,2440,2440,2440,2440,1
|
|
20241128,093500,16613560,2440,2445,2445,2440,400
|
|
20241128,093400,15636560,2455,2450,2455,2450,521
|
|
20241128,093300,14360005,2450,2450,2450,2450,2
|
|
20241128,093200,14355105,2440,2455,2455,2440,10
|
|
20241128,093100,14330675,2450,2470,2470,2450,777
|
|
20241128,093000,12427005,2445,2435,2475,2435,688
|
|
20241128,092900,10736130,2430,2430,2430,2430,0
|
|
20241128,092800,10736130,2430,2430,2430,2430,54
|
|
20241128,092700,10604910,2435,2435,2435,2435,0
|
|
20241128,092600,10604910,2435,2435,2435,2435,0
|
|
20241128,092500,10604910,2435,2435,2435,2435,3
|
|
20241128,092400,10597605,2430,2435,2435,2430,34
|
|
20241128,092300,10514965,2435,2435,2435,2435,8
|
|
20241128,092200,10495485,2435,2435,2435,2435,5
|
|
20241128,092100,10483310,2435,2440,2440,2435,52
|
|
20241128,092000,10356445,2440,2440,2440,2440,0
|
|
20241128,091900,10356445,2440,2440,2440,2440,0
|
|
20241128,091800,10356445,2440,2440,2440,2440,10
|
|
20241128,091700,10332045,2440,2440,2440,2440,0
|
|
20241128,091600,10332045,2440,2440,2440,2440,0
|
|
20241128,091500,10332045,2440,2440,2440,2440,20
|
|
20241128,091400,10283245,2440,2425,2440,2425,4048
|
|
20241128,091300,446200,2425,2425,2425,2425,0
|
|
20241128,091200,446200,2425,2425,2425,2425,0
|
|
20241128,091100,446200,2425,2425,2425,2425,0
|
|
20241128,091000,446200,2425,2425,2425,2425,4
|
|
20241128,090900,436500,2425,2425,2425,2425,0
|
|
20241128,090800,436500,2425,2425,2425,2425,0
|
|
20241128,090700,436500,2425,2425,2425,2425,0
|
|
20241128,090600,436500,2425,2425,2425,2425,0
|
|
20241128,090500,436500,2425,2425,2425,2425,0
|
|
20241128,090400,436500,2425,2425,2425,2425,0
|
|
20241128,090300,436500,2425,2425,2425,2425,0
|
|
20241128,090200,436500,2425,2425,2425,2425,0
|
|
20241128,090100,436500,2425,2425,2425,2425,0
|
|
20241128,090000,436500,2425,2425,2425,2425,180
|