604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,190100,73002900,2345,2345,2345,2345,932
|
|
20241129,190000,73002900,2345,2345,2345,2345,0
|
|
20241129,185900,73002900,2345,2345,2345,2345,0
|
|
20241129,185800,73002900,2345,2345,2345,2345,0
|
|
20241129,185700,73002900,2345,2345,2345,2345,0
|
|
20241129,185600,73002900,2345,2345,2345,2345,0
|
|
20241129,185500,73002900,2345,2345,2345,2345,0
|
|
20241129,185400,73002900,2345,2345,2345,2345,0
|
|
20241129,185300,73002900,2345,2345,2345,2345,0
|
|
20241129,185200,73002900,2345,2345,2345,2345,0
|
|
20241129,185100,73002900,2345,2345,2345,2345,0
|
|
20241129,185000,73002900,2345,2345,2345,2345,0
|
|
20241129,184900,73002900,2345,2345,2345,2345,0
|
|
20241129,184800,73002900,2345,2345,2345,2345,0
|
|
20241129,184700,73002900,2345,2345,2345,2345,0
|
|
20241129,184600,73002900,2345,2345,2345,2345,0
|
|
20241129,184500,73002900,2345,2345,2345,2345,0
|
|
20241129,184400,73002900,2345,2345,2345,2345,0
|
|
20241129,184300,73002900,2345,2345,2345,2345,0
|
|
20241129,184200,73002900,2345,2345,2345,2345,0
|
|
20241129,184100,73002900,2345,2345,2345,2345,0
|
|
20241129,184000,73002900,2345,2345,2345,2345,0
|
|
20241129,183900,73002900,2345,2345,2345,2345,0
|
|
20241129,183800,73002900,2345,2345,2345,2345,0
|
|
20241129,183700,73002900,2345,2345,2345,2345,0
|
|
20241129,183600,73002900,2345,2345,2345,2345,0
|
|
20241129,183500,73002900,2345,2345,2345,2345,0
|
|
20241129,183400,73002900,2345,2345,2345,2345,0
|
|
20241129,183300,73002900,2345,2345,2345,2345,0
|
|
20241129,183200,73002900,2345,2345,2345,2345,0
|
|
20241129,183100,73002900,2345,2345,2345,2345,932
|
|
20241129,183000,73002900,2345,2345,2345,2345,0
|
|
20241129,182900,73002900,2345,2345,2345,2345,0
|
|
20241129,182800,73002900,2345,2345,2345,2345,0
|
|
20241129,182700,73002900,2345,2345,2345,2345,0
|
|
20241129,182600,73002900,2345,2345,2345,2345,0
|
|
20241129,182500,73002900,2345,2345,2345,2345,0
|
|
20241129,182400,73002900,2345,2345,2345,2345,0
|
|
20241129,182300,73002900,2345,2345,2345,2345,0
|
|
20241129,182200,73002900,2345,2345,2345,2345,0
|
|
20241129,182100,73002900,2345,2345,2345,2345,0
|
|
20241129,182000,73002900,2345,2345,2345,2345,0
|
|
20241129,181900,73002900,2345,2345,2345,2345,0
|
|
20241129,181800,73002900,2345,2345,2345,2345,0
|
|
20241129,181700,73002900,2345,2345,2345,2345,0
|
|
20241129,181600,73002900,2345,2345,2345,2345,0
|
|
20241129,181500,73002900,2345,2345,2345,2345,0
|
|
20241129,181400,73002900,2345,2345,2345,2345,0
|
|
20241129,181300,73002900,2345,2345,2345,2345,0
|
|
20241129,181200,73002900,2345,2345,2345,2345,0
|
|
20241129,181100,73002900,2345,2345,2345,2345,0
|
|
20241129,181000,73002900,2345,2345,2345,2345,0
|
|
20241129,180900,73002900,2345,2345,2345,2345,0
|
|
20241129,180800,73002900,2345,2345,2345,2345,0
|
|
20241129,180700,73002900,2345,2345,2345,2345,0
|
|
20241129,180600,73002900,2345,2345,2345,2345,0
|
|
20241129,180500,73002900,2345,2345,2345,2345,0
|
|
20241129,180400,73002900,2345,2345,2345,2345,0
|
|
20241129,180300,73002900,2345,2345,2345,2345,0
|
|
20241129,180200,73002900,2345,2345,2345,2345,0
|
|
20241129,180100,73002900,2345,2345,2345,2345,932
|
|
20241129,180000,73002900,2345,2345,2345,2345,0
|
|
20241129,175900,73002900,2345,2345,2345,2345,0
|
|
20241129,175800,73002900,2345,2345,2345,2345,0
|
|
20241129,175700,73002900,2345,2345,2345,2345,0
|
|
20241129,175600,73002900,2345,2345,2345,2345,0
|
|
20241129,175500,73002900,2345,2345,2345,2345,0
|
|
20241129,175400,73002900,2345,2345,2345,2345,0
|
|
20241129,175300,73002900,2345,2345,2345,2345,0
|
|
20241129,175200,73002900,2345,2345,2345,2345,0
|
|
20241129,175100,73002900,2345,2345,2345,2345,0
|
|
20241129,175000,73002900,2345,2345,2345,2345,0
|
|
20241129,174900,73002900,2345,2345,2345,2345,0
|
|
20241129,174800,73002900,2345,2345,2345,2345,0
|
|
20241129,174700,73002900,2345,2345,2345,2345,0
|
|
20241129,174600,73002900,2345,2345,2345,2345,0
|
|
20241129,174500,73002900,2345,2345,2345,2345,0
|
|
20241129,174400,73002900,2345,2345,2345,2345,0
|
|
20241129,174300,73002900,2345,2345,2345,2345,0
|
|
20241129,174200,73002900,2345,2345,2345,2345,0
|
|
20241129,174100,73002900,2345,2345,2345,2345,0
|
|
20241129,174000,73002900,2345,2345,2345,2345,0
|
|
20241129,173900,73002900,2345,2345,2345,2345,0
|
|
20241129,173800,73002900,2345,2345,2345,2345,0
|
|
20241129,173700,73002900,2345,2345,2345,2345,0
|
|
20241129,173600,73002900,2345,2345,2345,2345,0
|
|
20241129,173500,73002900,2345,2345,2345,2345,0
|
|
20241129,173400,73002900,2345,2345,2345,2345,0
|
|
20241129,173300,73002900,2345,2345,2345,2345,0
|
|
20241129,173200,73002900,2345,2345,2345,2345,0
|
|
20241129,173100,73002900,2345,2345,2345,2345,932
|
|
20241129,173000,73002900,2345,2345,2345,2345,0
|
|
20241129,172900,73002900,2345,2345,2345,2345,0
|
|
20241129,172800,73002900,2345,2345,2345,2345,0
|
|
20241129,172700,73002900,2345,2345,2345,2345,0
|
|
20241129,172600,73002900,2345,2345,2345,2345,0
|
|
20241129,172500,73002900,2345,2345,2345,2345,0
|
|
20241129,172400,73002900,2345,2345,2345,2345,0
|
|
20241129,172300,73002900,2345,2345,2345,2345,0
|
|
20241129,172200,73002900,2345,2345,2345,2345,0
|
|
20241129,172100,73002900,2345,2345,2345,2345,0
|
|
20241129,172000,73002900,2345,2345,2345,2345,0
|
|
20241129,171900,73002900,2345,2345,2345,2345,0
|
|
20241129,171800,73002900,2345,2345,2345,2345,0
|
|
20241129,171700,73002900,2345,2345,2345,2345,0
|
|
20241129,171600,73002900,2345,2345,2345,2345,0
|
|
20241129,171500,73002900,2345,2345,2345,2345,0
|
|
20241129,171400,73002900,2345,2345,2345,2345,0
|
|
20241129,171300,73002900,2345,2345,2345,2345,0
|
|
20241129,171200,73002900,2345,2345,2345,2345,0
|
|
20241129,171100,73002900,2345,2345,2345,2345,0
|
|
20241129,171000,73002900,2345,2345,2345,2345,0
|
|
20241129,170900,73002900,2345,2345,2345,2345,0
|
|
20241129,170800,73002900,2345,2345,2345,2345,0
|
|
20241129,170700,73002900,2345,2345,2345,2345,0
|
|
20241129,170600,73002900,2345,2345,2345,2345,0
|
|
20241129,170500,73002900,2345,2345,2345,2345,0
|
|
20241129,170400,73002900,2345,2345,2345,2345,0
|
|
20241129,170300,73002900,2345,2345,2345,2345,0
|
|
20241129,170200,73002900,2345,2345,2345,2345,0
|
|
20241129,170100,73002900,2345,2345,2345,2345,932
|
|
20241129,170000,73002900,2345,2345,2345,2345,0
|
|
20241129,165900,73002900,2345,2345,2345,2345,0
|
|
20241129,165800,73002900,2345,2345,2345,2345,0
|
|
20241129,165700,73002900,2345,2345,2345,2345,0
|
|
20241129,165600,73002900,2345,2345,2345,2345,0
|
|
20241129,165500,73002900,2345,2345,2345,2345,0
|
|
20241129,165400,73002900,2345,2345,2345,2345,0
|
|
20241129,165300,73002900,2345,2345,2345,2345,0
|
|
20241129,165200,73002900,2345,2345,2345,2345,0
|
|
20241129,165100,73002900,2345,2345,2345,2345,0
|
|
20241129,165000,73002900,2345,2345,2345,2345,0
|
|
20241129,164900,73002900,2345,2345,2345,2345,0
|
|
20241129,164800,73002900,2345,2345,2345,2345,0
|
|
20241129,164700,73002900,2345,2345,2345,2345,0
|
|
20241129,164600,73002900,2345,2345,2345,2345,0
|
|
20241129,164500,73002900,2345,2345,2345,2345,0
|
|
20241129,164400,73002900,2345,2345,2345,2345,0
|
|
20241129,164300,73002900,2345,2345,2345,2345,0
|
|
20241129,164200,73002900,2345,2345,2345,2345,0
|
|
20241129,164100,73002900,2345,2345,2345,2345,0
|
|
20241129,164000,73002900,2345,2345,2345,2345,0
|
|
20241129,163900,73002900,2345,2345,2345,2345,0
|
|
20241129,163800,73002900,2345,2345,2345,2345,0
|
|
20241129,163700,73002900,2345,2345,2345,2345,0
|
|
20241129,163600,73002900,2345,2345,2345,2345,0
|
|
20241129,163500,73002900,2345,2345,2345,2345,0
|
|
20241129,163400,73002900,2345,2345,2345,2345,0
|
|
20241129,163300,73002900,2345,2345,2345,2345,0
|
|
20241129,163200,73002900,2345,2345,2345,2345,0
|
|
20241129,163100,73002900,2345,2345,2345,2345,932
|
|
20241129,163000,73002900,2345,2345,2345,2345,0
|
|
20241129,162900,73002900,2345,2345,2345,2345,0
|
|
20241129,162800,73002900,2345,2345,2345,2345,0
|
|
20241129,162700,73002900,2345,2345,2345,2345,0
|
|
20241129,162600,73002900,2345,2345,2345,2345,0
|
|
20241129,162500,73002900,2345,2345,2345,2345,0
|
|
20241129,162400,73002900,2345,2345,2345,2345,0
|
|
20241129,162300,73002900,2345,2345,2345,2345,0
|
|
20241129,162200,73002900,2345,2345,2345,2345,0
|
|
20241129,162100,73002900,2345,2345,2345,2345,0
|
|
20241129,162000,73002900,2345,2345,2345,2345,0
|
|
20241129,161900,73002900,2345,2345,2345,2345,0
|
|
20241129,161800,73002900,2345,2345,2345,2345,0
|
|
20241129,161700,73002900,2345,2345,2345,2345,0
|
|
20241129,161600,73002900,2345,2345,2345,2345,0
|
|
20241129,161500,73002900,2345,2345,2345,2345,0
|
|
20241129,161400,73002900,2345,2345,2345,2345,0
|
|
20241129,161300,73002900,2345,2345,2345,2345,0
|
|
20241129,161200,73002900,2345,2345,2345,2345,0
|
|
20241129,161100,73002900,2345,2345,2345,2345,0
|
|
20241129,161000,73002900,2345,2345,2345,2345,0
|
|
20241129,160900,73002900,2345,2345,2345,2345,0
|
|
20241129,160800,73002900,2345,2345,2345,2345,0
|
|
20241129,160700,73002900,2345,2345,2345,2345,0
|
|
20241129,160600,73002900,2345,2345,2345,2345,0
|
|
20241129,160500,73002900,2345,2345,2345,2345,0
|
|
20241129,160400,73002900,2345,2345,2345,2345,0
|
|
20241129,160300,73002900,2345,2345,2345,2345,0
|
|
20241129,160200,73002900,2345,2345,2345,2345,0
|
|
20241129,160100,73002900,2345,2345,2345,2345,932
|
|
20241129,160000,73002900,2345,2345,2345,2345,0
|
|
20241129,155900,73002900,2345,2345,2345,2345,0
|
|
20241129,155800,73002900,2345,2345,2345,2345,0
|
|
20241129,155700,73002900,2345,2345,2345,2345,0
|
|
20241129,155600,73002900,2345,2345,2345,2345,0
|
|
20241129,155500,73002900,2345,2345,2345,2345,0
|
|
20241129,155400,73002900,2345,2345,2345,2345,0
|
|
20241129,155300,73002900,2345,2345,2345,2345,0
|
|
20241129,155200,73002900,2345,2345,2345,2345,0
|
|
20241129,155100,73002900,2345,2345,2345,2345,0
|
|
20241129,155000,73002900,2345,2345,2345,2345,0
|
|
20241129,154900,73002900,2345,2345,2345,2345,0
|
|
20241129,154800,73002900,2345,2345,2345,2345,0
|
|
20241129,154700,73002900,2345,2345,2345,2345,0
|
|
20241129,154600,73002900,2345,2345,2345,2345,0
|
|
20241129,154500,73002900,2345,2345,2345,2345,0
|
|
20241129,154400,73002900,2345,2345,2345,2345,0
|
|
20241129,154300,73002900,2345,2345,2345,2345,0
|
|
20241129,154200,73002900,2345,2345,2345,2345,0
|
|
20241129,154100,73002900,2345,2345,2345,2345,0
|
|
20241129,154000,73002900,2345,2345,2345,2345,0
|
|
20241129,153900,73002900,2345,2345,2345,2345,0
|
|
20241129,153800,73002900,2345,2345,2345,2345,0
|
|
20241129,153700,73002900,2345,2345,2345,2345,0
|
|
20241129,153600,73002900,2345,2345,2345,2345,0
|
|
20241129,153500,73002900,2345,2345,2345,2345,0
|
|
20241129,153400,73002900,2345,2345,2345,2345,0
|
|
20241129,153300,73002900,2345,2345,2345,2345,0
|
|
20241129,153200,73002900,2345,2345,2345,2345,0
|
|
20241129,153100,73002900,2345,2345,2345,2345,932
|
|
20241129,153000,73002900,2345,2345,2345,2345,932
|
|
20241129,152900,70817360,2365,2365,2365,2365,0
|
|
20241129,152800,70817360,2365,2365,2365,2365,0
|
|
20241129,152700,70817360,2365,2365,2365,2365,0
|
|
20241129,152600,70817360,2365,2365,2365,2365,0
|
|
20241129,152500,70817360,2365,2365,2365,2365,0
|
|
20241129,152400,70817360,2365,2365,2365,2365,0
|
|
20241129,152300,70817360,2365,2365,2365,2365,0
|
|
20241129,152200,70817360,2365,2365,2365,2365,0
|
|
20241129,152100,70817360,2365,2365,2365,2365,0
|
|
20241129,152000,70817360,2365,2365,2365,2365,0
|
|
20241129,151900,70817360,2365,2365,2365,2365,0
|
|
20241129,151800,70817360,2365,2365,2365,2365,0
|
|
20241129,151700,70817360,2365,2370,2380,2365,126
|
|
20241129,151600,70517930,2365,2365,2365,2365,0
|
|
20241129,151500,70517930,2365,2370,2370,2365,6
|
|
20241129,151400,70503720,2355,2355,2355,2355,0
|
|
20241129,151300,70503720,2355,2355,2355,2355,0
|
|
20241129,151200,70503720,2355,2355,2355,2355,0
|
|
20241129,151100,70503720,2355,2360,2360,2355,80
|
|
20241129,151000,70315310,2355,2355,2355,2355,0
|
|
20241129,150900,70315310,2355,2355,2355,2355,0
|
|
20241129,150800,70315310,2355,2350,2355,2350,429
|
|
20241129,150700,69305025,2350,2360,2360,2350,7
|
|
20241129,150600,69288545,2370,2360,2370,2360,518
|
|
20241129,150500,68066020,2360,2360,2360,2360,1
|
|
20241129,150400,68063660,2355,2355,2355,2355,1
|
|
20241129,150300,68061305,2370,2360,2370,2335,4501
|
|
20241129,150200,57491625,2360,2360,2360,2360,0
|
|
20241129,150100,57491625,2360,2360,2360,2360,0
|
|
20241129,150000,57491625,2360,2360,2360,2360,0
|
|
20241129,145900,57491625,2360,2360,2360,2360,4
|
|
20241129,145800,57482185,2360,2360,2360,2360,0
|
|
20241129,145700,57482185,2360,2360,2360,2360,0
|
|
20241129,145600,57482185,2360,2360,2360,2360,1
|
|
20241129,145500,57479825,2360,2360,2360,2355,597
|
|
20241129,145400,56073655,2365,2365,2365,2365,1903
|
|
20241129,145300,51573060,2370,2370,2370,2370,0
|
|
20241129,145200,51573060,2370,2370,2370,2370,1
|
|
20241129,145100,51570690,2365,2365,2365,2365,0
|
|
20241129,145000,51570690,2365,2365,2365,2365,139
|
|
20241129,144900,51241955,2370,2370,2370,2370,0
|
|
20241129,144800,51241955,2370,2370,2370,2365,549
|
|
20241129,144700,49941285,2375,2375,2375,2375,1
|
|
20241129,144600,49938910,2370,2370,2370,2370,0
|
|
20241129,144500,49938910,2370,2375,2375,2370,2
|
|
20241129,144400,49934165,2380,2380,2380,2380,0
|
|
20241129,144300,49934165,2380,2380,2380,2380,0
|
|
20241129,144200,49934165,2380,2380,2380,2380,0
|
|
20241129,144100,49934165,2380,2380,2380,2380,0
|
|
20241129,144000,49934165,2380,2380,2380,2380,0
|
|
20241129,143900,49934165,2380,2380,2380,2380,0
|
|
20241129,143800,49934165,2380,2380,2380,2380,0
|
|
20241129,143700,49934165,2380,2380,2380,2380,0
|
|
20241129,143600,49934165,2380,2380,2380,2380,0
|
|
20241129,143500,49934165,2380,2380,2380,2380,0
|
|
20241129,143400,49934165,2380,2380,2380,2380,0
|
|
20241129,143300,49934165,2380,2380,2380,2380,0
|
|
20241129,143200,49934165,2380,2380,2380,2380,0
|
|
20241129,143100,49934165,2380,2370,2380,2370,400
|
|
20241129,143000,48984740,2370,2365,2370,2365,2
|
|
20241129,142900,48980005,2365,2365,2365,2365,0
|
|
20241129,142800,48980005,2365,2365,2365,2365,1
|
|
20241129,142700,48977640,2360,2365,2365,2360,56
|
|
20241129,142600,48845330,2365,2365,2365,2365,0
|
|
20241129,142500,48845330,2365,2365,2365,2365,1
|
|
20241129,142400,48842965,2360,2360,2360,2360,0
|
|
20241129,142300,48842965,2360,2360,2360,2360,4
|
|
20241129,142200,48833525,2365,2365,2365,2365,0
|
|
20241129,142100,48833525,2365,2365,2365,2365,1
|
|
20241129,142000,48831160,2360,2360,2360,2360,0
|
|
20241129,141900,48831160,2360,2360,2360,2360,1
|
|
20241129,141800,48828800,2360,2360,2360,2360,51
|
|
20241129,141700,48708440,2365,2365,2365,2365,0
|
|
20241129,141600,48708440,2365,2365,2365,2365,0
|
|
20241129,141500,48708440,2365,2365,2365,2365,0
|
|
20241129,141400,48708440,2365,2365,2365,2365,0
|
|
20241129,141300,48708440,2365,2365,2365,2365,0
|
|
20241129,141200,48708440,2365,2365,2365,2365,0
|
|
20241129,141100,48708440,2365,2365,2365,2365,0
|
|
20241129,141000,48708440,2365,2365,2365,2365,1
|
|
20241129,140900,48706075,2360,2360,2360,2360,0
|
|
20241129,140800,48706075,2360,2360,2360,2360,20
|
|
20241129,140700,48658875,2365,2365,2365,2365,0
|
|
20241129,140600,48658875,2365,2365,2365,2365,0
|
|
20241129,140500,48658875,2365,2365,2365,2365,0
|
|
20241129,140400,48658875,2365,2365,2365,2365,3
|
|
20241129,140300,48651780,2365,2365,2365,2365,0
|
|
20241129,140200,48651780,2365,2365,2365,2365,0
|
|
20241129,140100,48651780,2365,2365,2365,2365,0
|
|
20241129,140000,48651780,2365,2365,2365,2365,0
|
|
20241129,135900,48651780,2365,2365,2365,2365,0
|
|
20241129,135800,48651780,2365,2365,2365,2365,0
|
|
20241129,135700,48651780,2365,2365,2365,2365,2
|
|
20241129,135600,48647050,2365,2365,2365,2365,0
|
|
20241129,135500,48647050,2365,2370,2370,2365,156
|
|
20241129,135400,48278105,2370,2375,2375,2360,1201
|
|
20241129,135300,45440030,2375,2375,2375,2375,0
|
|
20241129,135200,45440030,2375,2375,2375,2375,612
|
|
20241129,135100,43986530,2375,2375,2375,2375,0
|
|
20241129,135000,43986530,2375,2375,2375,2375,0
|
|
20241129,134900,43986530,2375,2375,2375,2375,0
|
|
20241129,134800,43986530,2375,2375,2375,2375,0
|
|
20241129,134700,43986530,2375,2375,2375,2375,0
|
|
20241129,134600,43986530,2375,2375,2375,2375,1
|
|
20241129,134500,43984155,2375,2375,2375,2375,6
|
|
20241129,134400,43969905,2375,2375,2375,2375,0
|
|
20241129,134300,43969905,2375,2375,2375,2375,1
|
|
20241129,134200,43967530,2375,2370,2375,2370,2
|
|
20241129,134100,43962785,2370,2370,2370,2370,919
|
|
20241129,134000,41784755,2380,2380,2380,2360,2707
|
|
20241129,133900,35378170,2380,2380,2380,2380,1
|
|
20241129,133800,35375790,2380,2380,2380,2380,0
|
|
20241129,133700,35375790,2380,2380,2380,2380,0
|
|
20241129,133600,35375790,2380,2380,2380,2380,0
|
|
20241129,133500,35375790,2380,2380,2380,2380,1
|
|
20241129,133400,35373410,2380,2380,2380,2380,1
|
|
20241129,133300,35371030,2380,2380,2380,2380,0
|
|
20241129,133200,35371030,2380,2380,2380,2380,1
|
|
20241129,133100,35368650,2375,2375,2375,2375,0
|
|
20241129,133000,35368650,2375,2375,2375,2375,0
|
|
20241129,132900,35368650,2375,2375,2375,2375,0
|
|
20241129,132800,35368650,2375,2375,2375,2375,2
|
|
20241129,132700,35363900,2375,2375,2375,2375,2
|
|
20241129,132600,35359150,2370,2375,2375,2370,143
|
|
20241129,132500,35019555,2385,2385,2385,2385,0
|
|
20241129,132400,35019555,2385,2385,2385,2385,0
|
|
20241129,132300,35019555,2385,2385,2385,2385,0
|
|
20241129,132200,35019555,2385,2385,2385,2385,0
|
|
20241129,132100,35019555,2385,2385,2385,2385,0
|
|
20241129,132000,35019555,2385,2385,2385,2385,4
|
|
20241129,131900,35010015,2380,2385,2385,2380,29
|
|
20241129,131800,34940970,2385,2385,2385,2385,0
|
|
20241129,131700,34940970,2385,2385,2385,2385,0
|
|
20241129,131600,34940970,2385,2385,2385,2385,0
|
|
20241129,131500,34940970,2385,2385,2385,2385,0
|
|
20241129,131400,34940970,2385,2385,2385,2385,0
|
|
20241129,131300,34940970,2385,2385,2385,2385,0
|
|
20241129,131200,34940970,2385,2385,2385,2385,0
|
|
20241129,131100,34940970,2385,2385,2385,2385,0
|
|
20241129,131000,34940970,2385,2385,2385,2385,18
|
|
20241129,130900,34898040,2385,2385,2385,2385,0
|
|
20241129,130800,34898040,2385,2385,2385,2385,0
|
|
20241129,130700,34898040,2385,2385,2385,2385,0
|
|
20241129,130600,34898040,2385,2385,2385,2385,0
|
|
20241129,130500,34898040,2385,2385,2385,2385,0
|
|
20241129,130400,34898040,2385,2385,2385,2385,0
|
|
20241129,130300,34898040,2385,2385,2385,2385,0
|
|
20241129,130200,34898040,2385,2385,2385,2385,0
|
|
20241129,130100,34898040,2385,2385,2385,2385,0
|
|
20241129,130000,34898040,2385,2385,2385,2385,0
|
|
20241129,125900,34898040,2385,2385,2385,2385,1
|
|
20241129,125800,34895655,2380,2380,2380,2380,0
|
|
20241129,125700,34895655,2380,2380,2380,2380,1
|
|
20241129,125600,34893275,2380,2380,2380,2380,101
|
|
20241129,125500,34652895,2375,2375,2375,2375,0
|
|
20241129,125400,34652895,2375,2375,2375,2375,0
|
|
20241129,125300,34652895,2375,2375,2375,2375,49
|
|
20241129,125200,34536520,2385,2385,2385,2385,0
|
|
20241129,125100,34536520,2385,2385,2385,2385,0
|
|
20241129,125000,34536520,2385,2385,2385,2385,0
|
|
20241129,124900,34536520,2385,2385,2385,2385,8
|
|
20241129,124800,34517440,2380,2380,2380,2380,0
|
|
20241129,124700,34517440,2380,2380,2380,2380,0
|
|
20241129,124600,34517440,2380,2380,2380,2380,0
|
|
20241129,124500,34517440,2380,2380,2380,2380,1
|
|
20241129,124400,34515060,2380,2380,2380,2380,1
|
|
20241129,124300,34512680,2380,2380,2380,2380,88
|
|
20241129,124200,34303240,2380,2380,2380,2375,101
|
|
20241129,124100,34063215,2375,2375,2375,2375,0
|
|
20241129,124000,34063215,2375,2375,2375,2375,0
|
|
20241129,123900,34063215,2375,2375,2375,2375,0
|
|
20241129,123800,34063215,2375,2375,2375,2375,0
|
|
20241129,123700,34063215,2375,2375,2375,2375,0
|
|
20241129,123600,34063215,2375,2390,2390,2375,1000
|
|
20241129,123500,31685860,2390,2390,2390,2390,0
|
|
20241129,123400,31685860,2390,2390,2390,2390,0
|
|
20241129,123300,31685860,2390,2390,2390,2390,0
|
|
20241129,123200,31685860,2390,2390,2390,2390,0
|
|
20241129,123100,31685860,2390,2390,2390,2390,0
|
|
20241129,123000,31685860,2390,2390,2390,2390,0
|
|
20241129,122900,31685860,2390,2390,2390,2390,0
|
|
20241129,122800,31685860,2390,2390,2390,2390,0
|
|
20241129,122700,31685860,2390,2390,2390,2390,0
|
|
20241129,122600,31685860,2390,2390,2390,2390,0
|
|
20241129,122500,31685860,2390,2390,2390,2390,0
|
|
20241129,122400,31685860,2390,2390,2390,2390,0
|
|
20241129,122300,31685860,2390,2390,2390,2390,1
|
|
20241129,122200,31683470,2385,2385,2385,2385,0
|
|
20241129,122100,31683470,2385,2385,2385,2385,0
|
|
20241129,122000,31683470,2385,2385,2385,2385,0
|
|
20241129,121900,31683470,2385,2385,2385,2385,0
|
|
20241129,121800,31683470,2385,2385,2385,2385,0
|
|
20241129,121700,31683470,2385,2385,2385,2385,0
|
|
20241129,121600,31683470,2385,2385,2385,2385,0
|
|
20241129,121500,31683470,2385,2385,2385,2385,0
|
|
20241129,121400,31683470,2385,2385,2385,2385,0
|
|
20241129,121300,31683470,2385,2385,2385,2385,0
|
|
20241129,121200,31683470,2385,2385,2385,2385,0
|
|
20241129,121100,31683470,2385,2385,2385,2385,0
|
|
20241129,121000,31683470,2385,2385,2385,2385,0
|
|
20241129,120900,31683470,2385,2385,2385,2385,0
|
|
20241129,120800,31683470,2385,2385,2385,2385,0
|
|
20241129,120700,31683470,2385,2385,2385,2385,0
|
|
20241129,120600,31683470,2385,2385,2385,2385,0
|
|
20241129,120500,31683470,2385,2385,2385,2385,1
|
|
20241129,120400,31681085,2385,2385,2385,2385,0
|
|
20241129,120300,31681085,2385,2385,2385,2385,0
|
|
20241129,120200,31681085,2385,2385,2385,2385,5
|
|
20241129,120100,31669160,2385,2385,2385,2385,881
|
|
20241129,120000,29567975,2390,2405,2405,2380,2189
|
|
20241129,115900,24344565,2410,2410,2410,2410,0
|
|
20241129,115800,24344565,2410,2410,2410,2410,0
|
|
20241129,115700,24344565,2410,2410,2410,2410,0
|
|
20241129,115600,24344565,2410,2410,2410,2410,0
|
|
20241129,115500,24344565,2410,2410,2410,2410,0
|
|
20241129,115400,24344565,2410,2410,2410,2410,0
|
|
20241129,115300,24344565,2410,2410,2410,2410,0
|
|
20241129,115200,24344565,2410,2410,2410,2410,0
|
|
20241129,115100,24344565,2410,2410,2410,2410,0
|
|
20241129,115000,24344565,2410,2410,2410,2410,0
|
|
20241129,114900,24344565,2410,2410,2410,2410,0
|
|
20241129,114800,24344565,2410,2410,2410,2410,0
|
|
20241129,114700,24344565,2410,2410,2410,2410,0
|
|
20241129,114600,24344565,2410,2410,2410,2410,0
|
|
20241129,114500,24344565,2410,2410,2410,2410,39
|
|
20241129,114400,24250575,2410,2410,2410,2410,0
|
|
20241129,114300,24250575,2410,2410,2410,2410,0
|
|
20241129,114200,24250575,2410,2410,2410,2410,0
|
|
20241129,114100,24250575,2410,2410,2410,2410,61
|
|
20241129,114000,24103565,2410,2410,2410,2410,0
|
|
20241129,113900,24103565,2410,2410,2410,2410,0
|
|
20241129,113800,24103565,2410,2410,2410,2410,0
|
|
20241129,113700,24103565,2410,2410,2410,2410,0
|
|
20241129,113600,24103565,2410,2410,2410,2410,0
|
|
20241129,113500,24103565,2410,2410,2410,2410,0
|
|
20241129,113400,24103565,2410,2410,2410,2410,0
|
|
20241129,113300,24103565,2410,2410,2410,2410,0
|
|
20241129,113200,24103565,2410,2410,2410,2410,0
|
|
20241129,113100,24103565,2410,2410,2410,2410,0
|
|
20241129,113000,24103565,2410,2410,2410,2410,0
|
|
20241129,112900,24103565,2410,2410,2410,2410,0
|
|
20241129,112800,24103565,2410,2410,2410,2410,1
|
|
20241129,112700,24101155,2410,2410,2410,2410,0
|
|
20241129,112600,24101155,2410,2410,2410,2410,0
|
|
20241129,112500,24101155,2410,2410,2410,2410,0
|
|
20241129,112400,24101155,2410,2410,2410,2410,0
|
|
20241129,112300,24101155,2410,2410,2410,2410,1
|
|
20241129,112200,24098745,2410,2410,2410,2410,0
|
|
20241129,112100,24098745,2410,2410,2410,2410,49
|
|
20241129,112000,23980655,2410,2410,2410,2410,0
|
|
20241129,111900,23980655,2410,2390,2430,2390,960
|
|
20241129,111800,21648875,2390,2390,2390,2390,0
|
|
20241129,111700,21648875,2390,2390,2390,2390,0
|
|
20241129,111600,21648875,2390,2390,2390,2390,0
|
|
20241129,111500,21648875,2390,2390,2390,2390,0
|
|
20241129,111400,21648875,2390,2390,2395,2390,950
|
|
20241129,111300,19378360,2385,2385,2385,2385,0
|
|
20241129,111200,19378360,2385,2385,2385,2385,0
|
|
20241129,111100,19378360,2385,2380,2385,2380,109
|
|
20241129,111000,19118700,2385,2385,2385,2385,0
|
|
20241129,110900,19118700,2385,2385,2385,2385,0
|
|
20241129,110800,19118700,2385,2385,2385,2385,0
|
|
20241129,110700,19118700,2385,2385,2385,2385,5
|
|
20241129,110600,19106775,2385,2385,2385,2385,0
|
|
20241129,110500,19106775,2385,2385,2385,2385,0
|
|
20241129,110400,19106775,2385,2385,2385,2385,0
|
|
20241129,110300,19106775,2385,2385,2385,2385,0
|
|
20241129,110200,19106775,2385,2380,2385,2380,162
|
|
20241129,110100,18720990,2380,2385,2385,2380,1205
|
|
20241129,110000,15847395,2385,2385,2385,2385,103
|
|
20241129,105900,15601740,2385,2385,2385,2385,0
|
|
20241129,105800,15601740,2385,2385,2385,2385,0
|
|
20241129,105700,15601740,2385,2385,2385,2385,0
|
|
20241129,105600,15601740,2385,2385,2385,2385,0
|
|
20241129,105500,15601740,2385,2385,2385,2385,0
|
|
20241129,105400,15601740,2385,2385,2385,2385,0
|
|
20241129,105300,15601740,2385,2385,2385,2385,0
|
|
20241129,105200,15601740,2385,2385,2385,2385,0
|
|
20241129,105100,15601740,2385,2385,2385,2385,16
|
|
20241129,105000,15563580,2385,2385,2385,2385,0
|
|
20241129,104900,15563580,2385,2385,2385,2385,0
|
|
20241129,104800,15563580,2385,2385,2385,2385,0
|
|
20241129,104700,15563580,2385,2385,2385,2385,0
|
|
20241129,104600,15563580,2385,2385,2385,2385,1
|
|
20241129,104500,15561195,2385,2385,2385,2385,2
|
|
20241129,104400,15556425,2380,2380,2380,2380,0
|
|
20241129,104300,15556425,2380,2380,2380,2380,0
|
|
20241129,104200,15556425,2380,2380,2380,2380,0
|
|
20241129,104100,15556425,2380,2385,2385,2380,61
|
|
20241129,104000,15411195,2390,2390,2390,2390,0
|
|
20241129,103900,15411195,2390,2390,2390,2390,0
|
|
20241129,103800,15411195,2390,2390,2390,2390,0
|
|
20241129,103700,15411195,2390,2390,2390,2390,0
|
|
20241129,103600,15411195,2390,2390,2390,2390,0
|
|
20241129,103500,15411195,2390,2390,2390,2390,0
|
|
20241129,103400,15411195,2390,2390,2390,2390,0
|
|
20241129,103300,15411195,2390,2390,2390,2390,0
|
|
20241129,103200,15411195,2390,2390,2390,2390,0
|
|
20241129,103100,15411195,2390,2390,2390,2390,0
|
|
20241129,103000,15411195,2390,2390,2390,2390,0
|
|
20241129,102900,15411195,2390,2390,2390,2390,0
|
|
20241129,102800,15411195,2390,2390,2390,2390,0
|
|
20241129,102700,15411195,2390,2390,2390,2390,0
|
|
20241129,102600,15411195,2390,2390,2390,2390,0
|
|
20241129,102500,15411195,2390,2390,2390,2390,0
|
|
20241129,102400,15411195,2390,2390,2390,2390,0
|
|
20241129,102300,15411195,2390,2390,2390,2390,0
|
|
20241129,102200,15411195,2390,2390,2390,2390,4
|
|
20241129,102100,15401635,2390,2390,2425,2390,20
|
|
20241129,102000,15353800,2390,2385,2390,2385,6
|
|
20241129,101900,15339465,2385,2385,2385,2385,0
|
|
20241129,101800,15339465,2385,2390,2390,2385,94
|
|
20241129,101700,15115270,2385,2385,2385,2385,0
|
|
20241129,101600,15115270,2385,2385,2385,2385,0
|
|
20241129,101500,15115270,2385,2380,2410,2380,1361
|
|
20241129,101400,11843190,2375,2375,2375,2375,0
|
|
20241129,101300,11843190,2375,2375,2375,2375,0
|
|
20241129,101200,11843190,2375,2375,2375,2375,0
|
|
20241129,101100,11843190,2375,2375,2375,2375,62
|
|
20241129,101000,11695940,2380,2380,2380,2380,0
|
|
20241129,100900,11695940,2380,2380,2380,2380,0
|
|
20241129,100800,11695940,2380,2380,2380,2380,0
|
|
20241129,100700,11695940,2380,2380,2380,2380,0
|
|
20241129,100600,11695940,2380,2380,2380,2380,0
|
|
20241129,100500,11695940,2380,2380,2380,2380,0
|
|
20241129,100400,11695940,2380,2380,2380,2380,0
|
|
20241129,100300,11695940,2380,2380,2380,2380,1
|
|
20241129,100200,11693560,2380,2380,2380,2380,0
|
|
20241129,100100,11693560,2380,2380,2380,2380,156
|
|
20241129,100000,11322280,2385,2385,2385,2385,0
|
|
20241129,095900,11322280,2385,2385,2385,2385,0
|
|
20241129,095800,11322280,2385,2385,2385,2385,1
|
|
20241129,095700,11319895,2380,2375,2380,2375,44
|
|
20241129,095600,11215280,2375,2375,2375,2375,0
|
|
20241129,095500,11215280,2375,2375,2375,2375,34
|
|
20241129,095400,11134530,2380,2380,2380,2380,0
|
|
20241129,095300,11134530,2380,2380,2380,2380,0
|
|
20241129,095200,11134530,2380,2380,2380,2380,668
|
|
20241129,095100,9544690,2380,2380,2380,2380,20
|
|
20241129,095000,9497090,2380,2380,2380,2380,39
|
|
20241129,094900,9404270,2380,2385,2385,2380,201
|
|
20241129,094800,8925390,2385,2385,2385,2385,0
|
|
20241129,094700,8925390,2385,2385,2385,2385,10
|
|
20241129,094600,8901540,2385,2385,2385,2385,50
|
|
20241129,094500,8782290,2380,2380,2380,2380,1
|
|
20241129,094400,8779910,2375,2375,2375,2375,0
|
|
20241129,094300,8779910,2375,2375,2375,2375,0
|
|
20241129,094200,8779910,2375,2375,2375,2375,0
|
|
20241129,094100,8779910,2375,2375,2375,2375,62
|
|
20241129,094000,8632660,2380,2380,2385,2380,10
|
|
20241129,093900,8608855,2380,2380,2385,2380,3
|
|
20241129,093800,8601710,2380,2380,2380,2380,58
|
|
20241129,093700,8463670,2380,2380,2380,2380,2
|
|
20241129,093600,8458910,2385,2385,2385,2380,81
|
|
20241129,093500,8266100,2385,2385,2385,2385,9
|
|
20241129,093400,8244635,2385,2385,2385,2385,0
|
|
20241129,093300,8244635,2385,2385,2385,2385,50
|
|
20241129,093200,8125385,2385,2385,2390,2385,4
|
|
20241129,093100,8115840,2390,2385,2390,2385,2
|
|
20241129,093000,8111065,2385,2385,2385,2385,0
|
|
20241129,092900,8111065,2385,2385,2385,2385,0
|
|
20241129,092800,8111065,2385,2385,2385,2385,1
|
|
20241129,092700,8108680,2385,2385,2385,2385,1
|
|
20241129,092600,8106295,2385,2385,2385,2385,0
|
|
20241129,092500,8106295,2385,2385,2385,2385,1
|
|
20241129,092400,8103910,2380,2390,2390,2380,1001
|
|
20241129,092300,5716550,2385,2400,2400,2385,1090
|
|
20241129,092200,3107470,2400,2405,2405,2400,303
|
|
20241129,092100,2380265,2400,2400,2400,2400,0
|
|
20241129,092000,2380265,2400,2400,2400,2400,18
|
|
20241129,091900,2337065,2400,2400,2400,2400,7
|
|
20241129,091800,2320265,2395,2395,2395,2395,0
|
|
20241129,091700,2320265,2395,2395,2395,2395,0
|
|
20241129,091600,2320265,2395,2395,2395,2395,0
|
|
20241129,091500,2320265,2395,2400,2400,2395,171
|
|
20241129,091400,1910280,2405,2405,2405,2405,0
|
|
20241129,091300,1910280,2405,2405,2405,2405,0
|
|
20241129,091200,1910280,2405,2405,2405,2405,0
|
|
20241129,091100,1910280,2405,2405,2405,2405,0
|
|
20241129,091000,1910280,2405,2405,2405,2405,0
|
|
20241129,090900,1910280,2405,2405,2405,2405,0
|
|
20241129,090800,1910280,2405,2410,2410,2405,171
|
|
20241129,090700,1498465,2415,2420,2420,2415,23
|
|
20241129,090600,1442870,2420,2420,2420,2420,0
|
|
20241129,090500,1442870,2420,2420,2420,2420,37
|
|
20241129,090400,1353330,2415,2415,2415,2415,0
|
|
20241129,090300,1353330,2415,2415,2415,2415,0
|
|
20241129,090200,1353330,2415,2415,2415,2415,0
|
|
20241129,090100,1353330,2415,2415,2415,2415,0
|
|
20241129,090000,1353330,2415,2445,2445,2415,557
|