579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183600,40482395,2905,2905,2905,2905,139
|
|
20241106,183500,40482395,2905,2905,2905,2905,0
|
|
20241106,183400,40482395,2905,2905,2905,2905,0
|
|
20241106,183300,40482395,2905,2905,2905,2905,0
|
|
20241106,183200,40482395,2905,2905,2905,2905,0
|
|
20241106,183100,40482395,2905,2905,2905,2905,0
|
|
20241106,183000,40482395,2905,2905,2905,2905,0
|
|
20241106,182900,40482395,2905,2905,2905,2905,0
|
|
20241106,182800,40482395,2905,2905,2905,2905,0
|
|
20241106,182700,40482395,2905,2905,2905,2905,0
|
|
20241106,182600,40482395,2905,2905,2905,2905,0
|
|
20241106,182500,40482395,2905,2905,2905,2905,0
|
|
20241106,182400,40482395,2905,2905,2905,2905,0
|
|
20241106,182300,40482395,2905,2905,2905,2905,0
|
|
20241106,182200,40482395,2905,2905,2905,2905,0
|
|
20241106,182100,40482395,2905,2905,2905,2905,0
|
|
20241106,182000,40482395,2905,2905,2905,2905,0
|
|
20241106,181900,40482395,2905,2905,2905,2905,0
|
|
20241106,181800,40482395,2905,2905,2905,2905,0
|
|
20241106,181700,40482395,2905,2905,2905,2905,0
|
|
20241106,181600,40482395,2905,2905,2905,2905,0
|
|
20241106,181500,40482395,2905,2905,2905,2905,0
|
|
20241106,181400,40482395,2905,2905,2905,2905,0
|
|
20241106,181300,40482395,2905,2905,2905,2905,0
|
|
20241106,181200,40482395,2905,2905,2905,2905,0
|
|
20241106,181100,40482395,2905,2905,2905,2905,0
|
|
20241106,181000,40482395,2905,2905,2905,2905,0
|
|
20241106,180900,40482395,2905,2905,2905,2905,0
|
|
20241106,180800,40482395,2905,2905,2905,2905,0
|
|
20241106,180700,40482395,2905,2905,2905,2905,0
|
|
20241106,180600,40482395,2905,2905,2905,2905,139
|
|
20241106,180500,40482395,2905,2905,2905,2905,0
|
|
20241106,180400,40482395,2905,2905,2905,2905,0
|
|
20241106,180300,40482395,2905,2905,2905,2905,0
|
|
20241106,180200,40482395,2905,2905,2905,2905,0
|
|
20241106,180100,40482395,2905,2905,2905,2905,0
|
|
20241106,180000,40482395,2905,2905,2905,2905,0
|
|
20241106,175900,40482395,2905,2905,2905,2905,0
|
|
20241106,175800,40482395,2905,2905,2905,2905,0
|
|
20241106,175700,40482395,2905,2905,2905,2905,0
|
|
20241106,175600,40482395,2905,2905,2905,2905,0
|
|
20241106,175500,40482395,2905,2905,2905,2905,0
|
|
20241106,175400,40482395,2905,2905,2905,2905,0
|
|
20241106,175300,40482395,2905,2905,2905,2905,0
|
|
20241106,175200,40482395,2905,2905,2905,2905,0
|
|
20241106,175100,40482395,2905,2905,2905,2905,0
|
|
20241106,175000,40482395,2905,2905,2905,2905,0
|
|
20241106,174900,40482395,2905,2905,2905,2905,0
|
|
20241106,174800,40482395,2905,2905,2905,2905,0
|
|
20241106,174700,40482395,2905,2905,2905,2905,0
|
|
20241106,174600,40482395,2905,2905,2905,2905,0
|
|
20241106,174500,40482395,2905,2905,2905,2905,0
|
|
20241106,174400,40482395,2905,2905,2905,2905,0
|
|
20241106,174300,40482395,2905,2905,2905,2905,0
|
|
20241106,174200,40482395,2905,2905,2905,2905,0
|
|
20241106,174100,40482395,2905,2905,2905,2905,0
|
|
20241106,174000,40482395,2905,2905,2905,2905,0
|
|
20241106,173900,40482395,2905,2905,2905,2905,0
|
|
20241106,173800,40482395,2905,2905,2905,2905,0
|
|
20241106,173700,40482395,2905,2905,2905,2905,0
|
|
20241106,173600,40482395,2905,2905,2905,2905,139
|
|
20241106,173500,40482395,2905,2905,2905,2905,0
|
|
20241106,173400,40482395,2905,2905,2905,2905,0
|
|
20241106,173300,40482395,2905,2905,2905,2905,0
|
|
20241106,173200,40482395,2905,2905,2905,2905,0
|
|
20241106,173100,40482395,2905,2905,2905,2905,0
|
|
20241106,173000,40482395,2905,2905,2905,2905,0
|
|
20241106,172900,40482395,2905,2905,2905,2905,0
|
|
20241106,172800,40482395,2905,2905,2905,2905,0
|
|
20241106,172700,40482395,2905,2905,2905,2905,0
|
|
20241106,172600,40482395,2905,2905,2905,2905,0
|
|
20241106,172500,40482395,2905,2905,2905,2905,0
|
|
20241106,172400,40482395,2905,2905,2905,2905,0
|
|
20241106,172300,40482395,2905,2905,2905,2905,0
|
|
20241106,172200,40482395,2905,2905,2905,2905,0
|
|
20241106,172100,40482395,2905,2905,2905,2905,0
|
|
20241106,172000,40482395,2905,2905,2905,2905,0
|
|
20241106,171900,40482395,2905,2905,2905,2905,0
|
|
20241106,171800,40482395,2905,2905,2905,2905,0
|
|
20241106,171700,40482395,2905,2905,2905,2905,0
|
|
20241106,171600,40482395,2905,2905,2905,2905,0
|
|
20241106,171500,40482395,2905,2905,2905,2905,0
|
|
20241106,171400,40482395,2905,2905,2905,2905,0
|
|
20241106,171300,40482395,2905,2905,2905,2905,0
|
|
20241106,171200,40482395,2905,2905,2905,2905,0
|
|
20241106,171100,40482395,2905,2905,2905,2905,0
|
|
20241106,171000,40482395,2905,2905,2905,2905,0
|
|
20241106,170900,40482395,2905,2905,2905,2905,0
|
|
20241106,170800,40482395,2905,2905,2905,2905,0
|
|
20241106,170700,40482395,2905,2905,2905,2905,0
|
|
20241106,170600,40482395,2905,2905,2905,2905,139
|
|
20241106,170500,40482395,2905,2905,2905,2905,0
|
|
20241106,170400,40482395,2905,2905,2905,2905,0
|
|
20241106,170300,40482395,2905,2905,2905,2905,0
|
|
20241106,170200,40482395,2905,2905,2905,2905,0
|
|
20241106,170100,40482395,2905,2905,2905,2905,0
|
|
20241106,170000,40482395,2905,2905,2905,2905,0
|
|
20241106,165900,40482395,2905,2905,2905,2905,0
|
|
20241106,165800,40482395,2905,2905,2905,2905,0
|
|
20241106,165700,40482395,2905,2905,2905,2905,0
|
|
20241106,165600,40482395,2905,2905,2905,2905,0
|
|
20241106,165500,40482395,2905,2905,2905,2905,0
|
|
20241106,165400,40482395,2905,2905,2905,2905,0
|
|
20241106,165300,40482395,2905,2905,2905,2905,0
|
|
20241106,165200,40482395,2905,2905,2905,2905,0
|
|
20241106,165100,40482395,2905,2905,2905,2905,0
|
|
20241106,165000,40482395,2905,2905,2905,2905,0
|
|
20241106,164900,40482395,2905,2905,2905,2905,0
|
|
20241106,164800,40482395,2905,2905,2905,2905,0
|
|
20241106,164700,40482395,2905,2905,2905,2905,0
|
|
20241106,164600,40482395,2905,2905,2905,2905,0
|
|
20241106,164500,40482395,2905,2905,2905,2905,0
|
|
20241106,164400,40482395,2905,2905,2905,2905,0
|
|
20241106,164300,40482395,2905,2905,2905,2905,0
|
|
20241106,164200,40482395,2905,2905,2905,2905,0
|
|
20241106,164100,40482395,2905,2905,2905,2905,0
|
|
20241106,164000,40482395,2905,2905,2905,2905,0
|
|
20241106,163900,40482395,2905,2905,2905,2905,0
|
|
20241106,163800,40482395,2905,2905,2905,2905,0
|
|
20241106,163700,40482395,2905,2905,2905,2905,0
|
|
20241106,163600,40482395,2905,2905,2905,2905,139
|
|
20241106,163500,40482395,2905,2905,2905,2905,0
|
|
20241106,163400,40482395,2905,2905,2905,2905,0
|
|
20241106,163300,40482395,2905,2905,2905,2905,0
|
|
20241106,163200,40482395,2905,2905,2905,2905,0
|
|
20241106,163100,40482395,2905,2905,2905,2905,0
|
|
20241106,163000,40482395,2905,2905,2905,2905,0
|
|
20241106,162900,40482395,2905,2905,2905,2905,0
|
|
20241106,162800,40482395,2905,2905,2905,2905,0
|
|
20241106,162700,40482395,2905,2905,2905,2905,0
|
|
20241106,162600,40482395,2905,2905,2905,2905,0
|
|
20241106,162500,40482395,2905,2905,2905,2905,0
|
|
20241106,162400,40482395,2905,2905,2905,2905,0
|
|
20241106,162300,40482395,2905,2905,2905,2905,0
|
|
20241106,162200,40482395,2905,2905,2905,2905,0
|
|
20241106,162100,40482395,2905,2905,2905,2905,0
|
|
20241106,162000,40482395,2905,2905,2905,2905,0
|
|
20241106,161900,40482395,2905,2905,2905,2905,0
|
|
20241106,161800,40482395,2905,2905,2905,2905,0
|
|
20241106,161700,40482395,2905,2905,2905,2905,0
|
|
20241106,161600,40482395,2905,2905,2905,2905,0
|
|
20241106,161500,40482395,2905,2905,2905,2905,0
|
|
20241106,161400,40482395,2905,2905,2905,2905,0
|
|
20241106,161300,40482395,2905,2905,2905,2905,0
|
|
20241106,161200,40482395,2905,2905,2905,2905,0
|
|
20241106,161100,40482395,2905,2905,2905,2905,0
|
|
20241106,161000,40482395,2905,2905,2905,2905,0
|
|
20241106,160900,40482395,2905,2905,2905,2905,0
|
|
20241106,160800,40482395,2905,2905,2905,2905,0
|
|
20241106,160700,40482395,2905,2905,2905,2905,0
|
|
20241106,160600,40482395,2905,2905,2905,2905,139
|
|
20241106,160500,40482395,2905,2905,2905,2905,0
|
|
20241106,160400,40482395,2905,2905,2905,2905,0
|
|
20241106,160300,40482395,2905,2905,2905,2905,0
|
|
20241106,160200,40482395,2905,2905,2905,2905,0
|
|
20241106,160100,40482395,2905,2905,2905,2905,0
|
|
20241106,160000,40482395,2905,2905,2905,2905,0
|
|
20241106,155900,40482395,2905,2905,2905,2905,0
|
|
20241106,155800,40482395,2905,2905,2905,2905,0
|
|
20241106,155700,40482395,2905,2905,2905,2905,0
|
|
20241106,155600,40482395,2905,2905,2905,2905,0
|
|
20241106,155500,40482395,2905,2905,2905,2905,0
|
|
20241106,155400,40482395,2905,2905,2905,2905,0
|
|
20241106,155300,40482395,2905,2905,2905,2905,0
|
|
20241106,155200,40482395,2905,2905,2905,2905,0
|
|
20241106,155100,40482395,2905,2905,2905,2905,0
|
|
20241106,155000,40482395,2905,2905,2905,2905,0
|
|
20241106,154900,40482395,2905,2905,2905,2905,0
|
|
20241106,154800,40482395,2905,2905,2905,2905,0
|
|
20241106,154700,40482395,2905,2905,2905,2905,0
|
|
20241106,154600,40482395,2905,2905,2905,2905,0
|
|
20241106,154500,40482395,2905,2905,2905,2905,0
|
|
20241106,154400,40482395,2905,2905,2905,2905,0
|
|
20241106,154300,40482395,2905,2905,2905,2905,0
|
|
20241106,154200,40482395,2905,2905,2905,2905,0
|
|
20241106,154100,40482395,2905,2905,2905,2905,0
|
|
20241106,154000,40482395,2905,2905,2905,2905,0
|
|
20241106,153900,40482395,2905,2905,2905,2905,0
|
|
20241106,153800,40482395,2905,2905,2905,2905,0
|
|
20241106,153700,40482395,2905,2905,2905,2905,0
|
|
20241106,153600,40482395,2905,2905,2905,2905,139
|
|
20241106,153500,40482395,2905,2905,2905,2905,0
|
|
20241106,153400,40482395,2905,2905,2905,2905,0
|
|
20241106,153300,40482395,2905,2905,2905,2905,0
|
|
20241106,153200,40482395,2905,2905,2905,2905,0
|
|
20241106,153100,40482395,2905,2905,2905,2905,0
|
|
20241106,153000,40482395,2905,2905,2905,2905,139
|
|
20241106,152900,40078600,2885,2885,2885,2885,0
|
|
20241106,152800,40078600,2885,2885,2885,2885,0
|
|
20241106,152700,40078600,2885,2885,2885,2885,0
|
|
20241106,152600,40078600,2885,2885,2885,2885,0
|
|
20241106,152500,40078600,2885,2885,2885,2885,0
|
|
20241106,152400,40078600,2885,2885,2885,2885,0
|
|
20241106,152300,40078600,2885,2885,2885,2885,0
|
|
20241106,152200,40078600,2885,2885,2885,2885,0
|
|
20241106,152100,40078600,2885,2885,2885,2885,0
|
|
20241106,152000,40078600,2885,2885,2885,2885,0
|
|
20241106,151900,40078600,2885,2885,2885,2885,0
|
|
20241106,151800,40078600,2885,2885,2885,2885,0
|
|
20241106,151700,40078600,2885,2885,2885,2885,0
|
|
20241106,151600,40078600,2885,2885,2885,2885,0
|
|
20241106,151500,40078600,2885,2880,2910,2880,109
|
|
20241106,151400,39763340,2875,2875,2875,2875,0
|
|
20241106,151300,39763340,2875,2875,2875,2875,0
|
|
20241106,151200,39763340,2875,2875,2875,2875,0
|
|
20241106,151100,39763340,2875,2875,2875,2875,0
|
|
20241106,151000,39763340,2875,2875,2875,2875,0
|
|
20241106,150900,39763340,2875,2875,2875,2875,0
|
|
20241106,150800,39763340,2875,2875,2875,2875,0
|
|
20241106,150700,39763340,2875,2875,2875,2875,0
|
|
20241106,150600,39763340,2875,2875,2875,2875,0
|
|
20241106,150500,39763340,2875,2875,2875,2875,0
|
|
20241106,150400,39763340,2875,2875,2875,2875,0
|
|
20241106,150300,39763340,2875,2875,2875,2875,0
|
|
20241106,150200,39763340,2875,2875,2875,2875,0
|
|
20241106,150100,39763340,2875,2875,2875,2875,0
|
|
20241106,150000,39763340,2875,2875,2875,2875,241
|
|
20241106,145900,39070465,2880,2880,2880,2880,1
|
|
20241106,145800,39067585,2880,2880,2880,2880,0
|
|
20241106,145700,39067585,2880,2880,2880,2880,0
|
|
20241106,145600,39067585,2880,2880,2880,2880,0
|
|
20241106,145500,39067585,2880,2880,2880,2880,0
|
|
20241106,145400,39067585,2880,2880,2880,2880,0
|
|
20241106,145300,39067585,2880,2880,2880,2880,0
|
|
20241106,145200,39067585,2880,2880,2880,2880,0
|
|
20241106,145100,39067585,2880,2875,2880,2875,9
|
|
20241106,145000,39041705,2875,2875,2875,2875,0
|
|
20241106,144900,39041705,2875,2875,2875,2875,0
|
|
20241106,144800,39041705,2875,2875,2875,2875,0
|
|
20241106,144700,39041705,2875,2875,2875,2875,0
|
|
20241106,144600,39041705,2875,2875,2875,2875,8
|
|
20241106,144500,39018705,2885,2885,2885,2885,0
|
|
20241106,144400,39018705,2885,2885,2885,2885,0
|
|
20241106,144300,39018705,2885,2885,2885,2885,0
|
|
20241106,144200,39018705,2885,2885,2885,2885,100
|
|
20241106,144100,38730205,2885,2885,2885,2885,0
|
|
20241106,144000,38730205,2885,2885,2885,2885,0
|
|
20241106,143900,38730205,2885,2880,2885,2880,30
|
|
20241106,143800,38643785,2875,2875,2875,2875,0
|
|
20241106,143700,38643785,2875,2875,2875,2875,0
|
|
20241106,143600,38643785,2875,2875,2875,2875,9
|
|
20241106,143500,38617910,2880,2880,2880,2880,0
|
|
20241106,143400,38617910,2880,2880,2880,2880,0
|
|
20241106,143300,38617910,2880,2880,2880,2880,0
|
|
20241106,143200,38617910,2880,2880,2880,2880,0
|
|
20241106,143100,38617910,2880,2880,2880,2880,0
|
|
20241106,143000,38617910,2880,2880,2880,2880,1
|
|
20241106,142900,38615030,2885,2885,2885,2885,0
|
|
20241106,142800,38615030,2885,2885,2885,2885,0
|
|
20241106,142700,38615030,2885,2875,2885,2875,20
|
|
20241106,142600,38557415,2875,2875,2875,2875,1
|
|
20241106,142500,38554540,2875,2875,2875,2875,50
|
|
20241106,142400,38410790,2870,2870,2870,2870,0
|
|
20241106,142300,38410790,2870,2870,2870,2870,0
|
|
20241106,142200,38410790,2870,2870,2870,2870,0
|
|
20241106,142100,38410790,2870,2870,2870,2870,0
|
|
20241106,142000,38410790,2870,2870,2870,2870,0
|
|
20241106,141900,38410790,2870,2870,2870,2870,0
|
|
20241106,141800,38410790,2870,2870,2870,2870,30
|
|
20241106,141700,38324690,2875,2870,2875,2870,298
|
|
20241106,141600,37469420,2875,2875,2875,2875,1
|
|
20241106,141500,37466545,2885,2885,2885,2885,0
|
|
20241106,141400,37466545,2885,2885,2885,2885,0
|
|
20241106,141300,37466545,2885,2885,2885,2885,0
|
|
20241106,141200,37466545,2885,2885,2885,2885,0
|
|
20241106,141100,37466545,2885,2885,2885,2885,0
|
|
20241106,141000,37466545,2885,2885,2885,2885,0
|
|
20241106,140900,37466545,2885,2885,2885,2885,0
|
|
20241106,140800,37466545,2885,2885,2885,2885,0
|
|
20241106,140700,37466545,2885,2875,2885,2875,6
|
|
20241106,140600,37449275,2870,2870,2870,2870,9
|
|
20241106,140500,37423445,2875,2875,2875,2875,1
|
|
20241106,140400,37420570,2870,2870,2870,2870,0
|
|
20241106,140300,37420570,2870,2870,2870,2870,0
|
|
20241106,140200,37420570,2870,2870,2870,2870,0
|
|
20241106,140100,37420570,2870,2870,2870,2870,9
|
|
20241106,140000,37394740,2870,2870,2870,2870,0
|
|
20241106,135900,37394740,2870,2870,2870,2870,16
|
|
20241106,135800,37348820,2875,2875,2875,2875,0
|
|
20241106,135700,37348820,2875,2875,2875,2875,0
|
|
20241106,135600,37348820,2875,2875,2875,2875,0
|
|
20241106,135500,37348820,2875,2875,2875,2875,0
|
|
20241106,135400,37348820,2875,2875,2875,2875,0
|
|
20241106,135300,37348820,2875,2875,2875,2875,0
|
|
20241106,135200,37348820,2875,2875,2875,2875,5
|
|
20241106,135100,37334445,2875,2875,2875,2875,0
|
|
20241106,135000,37334445,2875,2875,2875,2875,0
|
|
20241106,134900,37334445,2875,2875,2875,2875,0
|
|
20241106,134800,37334445,2875,2875,2875,2875,0
|
|
20241106,134700,37334445,2875,2875,2875,2875,1
|
|
20241106,134600,37331570,2870,2870,2870,2870,8
|
|
20241106,134500,37308610,2875,2875,2875,2875,1
|
|
20241106,134400,37305735,2875,2875,2875,2875,0
|
|
20241106,134300,37305735,2875,2875,2875,2875,0
|
|
20241106,134200,37305735,2875,2875,2875,2875,0
|
|
20241106,134100,37305735,2875,2870,2875,2870,9
|
|
20241106,134000,37279900,2875,2875,2875,2875,3
|
|
20241106,133900,37271275,2875,2875,2875,2875,21
|
|
20241106,133800,37210900,2875,2875,2875,2875,634
|
|
20241106,133700,35388150,2875,2875,2875,2875,0
|
|
20241106,133600,35388150,2875,2875,2875,2875,0
|
|
20241106,133500,35388150,2875,2875,2875,2875,0
|
|
20241106,133400,35388150,2875,2875,2875,2875,0
|
|
20241106,133300,35388150,2875,2875,2875,2875,0
|
|
20241106,133200,35388150,2875,2875,2875,2875,0
|
|
20241106,133100,35388150,2875,2875,2875,2875,9
|
|
20241106,133000,35362275,2880,2880,2880,2880,0
|
|
20241106,132900,35362275,2880,2880,2880,2880,0
|
|
20241106,132800,35362275,2880,2880,2880,2880,0
|
|
20241106,132700,35362275,2880,2880,2880,2880,1
|
|
20241106,132600,35359395,2875,2875,2875,2875,9
|
|
20241106,132500,35333520,2875,2875,2875,2875,0
|
|
20241106,132400,35333520,2875,2875,2875,2875,0
|
|
20241106,132300,35333520,2875,2875,2875,2875,346
|
|
20241106,132200,34338770,2875,2875,2875,2875,9
|
|
20241106,132100,34312895,2875,2875,2875,2875,0
|
|
20241106,132000,34312895,2875,2875,2875,2875,9
|
|
20241106,131900,34287020,2875,2875,2875,2875,0
|
|
20241106,131800,34287020,2875,2875,2875,2875,1
|
|
20241106,131700,34284145,2875,2875,2875,2875,900
|
|
20241106,131600,31696645,2880,2880,2880,2880,0
|
|
20241106,131500,31696645,2880,2880,2880,2880,0
|
|
20241106,131400,31696645,2880,2880,2880,2880,0
|
|
20241106,131300,31696645,2880,2880,2880,2880,1
|
|
20241106,131200,31693765,2875,2875,2875,2875,0
|
|
20241106,131100,31693765,2875,2875,2875,2875,9
|
|
20241106,131000,31667890,2880,2880,2880,2880,1
|
|
20241106,130900,31665010,2875,2875,2875,2875,1
|
|
20241106,130800,31662135,2880,2880,2880,2880,0
|
|
20241106,130700,31662135,2880,2880,2880,2880,0
|
|
20241106,130600,31662135,2880,2875,2880,2875,14
|
|
20241106,130500,31621860,2880,2880,2880,2880,5
|
|
20241106,130400,31607460,2885,2885,2885,2885,0
|
|
20241106,130300,31607460,2885,2885,2885,2885,0
|
|
20241106,130200,31607460,2885,2885,2885,2885,1
|
|
20241106,130100,31604575,2880,2880,2880,2880,0
|
|
20241106,130000,31604575,2880,2880,2880,2880,0
|
|
20241106,125900,31604575,2880,2880,2880,2880,17
|
|
20241106,125800,31555615,2880,2880,2880,2880,3
|
|
20241106,125700,31546975,2890,2890,2890,2890,0
|
|
20241106,125600,31546975,2890,2890,2890,2890,0
|
|
20241106,125500,31546975,2890,2890,2890,2890,1
|
|
20241106,125400,31544085,2900,2900,2900,2900,0
|
|
20241106,125300,31544085,2900,2890,2900,2890,5
|
|
20241106,125200,31529595,2900,2890,2905,2890,983
|
|
20241106,125100,28678955,2905,2895,2915,2880,113
|
|
20241106,125000,28352805,2910,2890,2910,2890,194
|
|
20241106,124900,27788375,2890,2905,2905,2890,16
|
|
20241106,124800,27742000,2905,2890,2905,2885,320
|
|
20241106,124700,26814275,2900,2900,2900,2890,17
|
|
20241106,124600,26765025,2900,2890,2900,2890,18
|
|
20241106,124500,26712895,2900,2890,2900,2885,16
|
|
20241106,124400,26666600,2900,2885,2900,2885,250
|
|
20241106,124300,25942860,2895,2885,2895,2880,722
|
|
20241106,124200,23861935,2885,2885,2885,2885,0
|
|
20241106,124100,23861935,2885,2885,2885,2885,1
|
|
20241106,124000,23859050,2880,2880,2880,2880,9
|
|
20241106,123900,23833130,2885,2885,2885,2885,0
|
|
20241106,123800,23833130,2885,2885,2885,2885,0
|
|
20241106,123700,23833130,2885,2885,2885,2885,0
|
|
20241106,123600,23833130,2885,2885,2885,2885,0
|
|
20241106,123500,23833130,2885,2885,2885,2885,0
|
|
20241106,123400,23833130,2885,2885,2885,2885,0
|
|
20241106,123300,23833130,2885,2880,2885,2880,9
|
|
20241106,123200,23807205,2880,2880,2880,2880,0
|
|
20241106,123100,23807205,2880,2875,2880,2875,10
|
|
20241106,123000,23778450,2885,2885,2885,2885,0
|
|
20241106,122900,23778450,2885,2885,2885,2885,0
|
|
20241106,122800,23778450,2885,2885,2885,2885,0
|
|
20241106,122700,23778450,2885,2885,2885,2885,0
|
|
20241106,122600,23778450,2885,2885,2885,2885,0
|
|
20241106,122500,23778450,2885,2885,2885,2885,2
|
|
20241106,122400,23772680,2885,2885,2885,2885,1
|
|
20241106,122300,23769795,2880,2880,2880,2880,0
|
|
20241106,122200,23769795,2880,2880,2880,2880,0
|
|
20241106,122100,23769795,2880,2880,2880,2880,9
|
|
20241106,122000,23743875,2885,2880,2885,2880,26
|
|
20241106,121900,23668985,2880,2880,2880,2880,1
|
|
20241106,121800,23666105,2875,2875,2875,2875,0
|
|
20241106,121700,23666105,2875,2875,2875,2875,9
|
|
20241106,121600,23640230,2880,2880,2880,2880,0
|
|
20241106,121500,23640230,2880,2880,2880,2880,0
|
|
20241106,121400,23640230,2880,2880,2880,2880,1
|
|
20241106,121300,23637350,2880,2880,2880,2875,312
|
|
20241106,121200,22740320,2880,2880,2880,2880,0
|
|
20241106,121100,22740320,2880,2880,2880,2880,0
|
|
20241106,121000,22740320,2880,2880,2880,2880,0
|
|
20241106,120900,22740320,2880,2880,2880,2880,1
|
|
20241106,120800,22737440,2875,2880,2880,2875,145
|
|
20241106,120700,22320540,2880,2880,2880,2880,46
|
|
20241106,120600,22188060,2880,2880,2880,2880,2
|
|
20241106,120500,22182300,2880,2880,2880,2880,22
|
|
20241106,120400,22118940,2880,2880,2880,2880,4
|
|
20241106,120300,22107420,2880,2880,2880,2880,3
|
|
20241106,120200,22098780,2880,2885,2885,2880,164
|
|
20241106,120100,21626325,2890,2890,2890,2890,0
|
|
20241106,120000,21626325,2890,2890,2890,2890,0
|
|
20241106,115900,21626325,2890,2895,2895,2890,21
|
|
20241106,115800,21565580,2900,2900,2900,2900,0
|
|
20241106,115700,21565580,2900,2900,2900,2900,0
|
|
20241106,115600,21565580,2900,2900,2900,2900,0
|
|
20241106,115500,21565580,2900,2900,2900,2900,0
|
|
20241106,115400,21565580,2900,2900,2900,2900,0
|
|
20241106,115300,21565580,2900,2900,2900,2900,0
|
|
20241106,115200,21565580,2900,2900,2900,2900,0
|
|
20241106,115100,21565580,2900,2900,2900,2900,0
|
|
20241106,115000,21565580,2900,2900,2900,2900,0
|
|
20241106,114900,21565580,2900,2900,2900,2900,0
|
|
20241106,114800,21565580,2900,2900,2900,2900,0
|
|
20241106,114700,21565580,2900,2900,2900,2900,0
|
|
20241106,114600,21565580,2900,2900,2900,2900,0
|
|
20241106,114500,21565580,2900,2900,2900,2900,0
|
|
20241106,114400,21565580,2900,2900,2900,2900,0
|
|
20241106,114300,21565580,2900,2900,2900,2900,0
|
|
20241106,114200,21565580,2900,2900,2900,2900,0
|
|
20241106,114100,21565580,2900,2900,2900,2900,0
|
|
20241106,114000,21565580,2900,2900,2900,2900,0
|
|
20241106,113900,21565580,2900,2900,2900,2900,0
|
|
20241106,113800,21565580,2900,2900,2900,2900,0
|
|
20241106,113700,21565580,2900,2900,2900,2900,0
|
|
20241106,113600,21565580,2900,2900,2900,2900,0
|
|
20241106,113500,21565580,2900,2900,2900,2900,0
|
|
20241106,113400,21565580,2900,2900,2900,2900,0
|
|
20241106,113300,21565580,2900,2900,2900,2900,0
|
|
20241106,113200,21565580,2900,2900,2900,2900,0
|
|
20241106,113100,21565580,2900,2900,2900,2900,0
|
|
20241106,113000,21565580,2900,2900,2900,2900,0
|
|
20241106,112900,21565580,2900,2900,2900,2900,0
|
|
20241106,112800,21565580,2900,2900,2900,2900,0
|
|
20241106,112700,21565580,2900,2900,2900,2900,0
|
|
20241106,112600,21565580,2900,2900,2900,2900,0
|
|
20241106,112500,21565580,2900,2900,2900,2900,0
|
|
20241106,112400,21565580,2900,2900,2900,2900,0
|
|
20241106,112300,21565580,2900,2900,2900,2900,0
|
|
20241106,112200,21565580,2900,2900,2900,2900,0
|
|
20241106,112100,21565580,2900,2900,2900,2900,0
|
|
20241106,112000,21565580,2900,2900,2900,2900,0
|
|
20241106,111900,21565580,2900,2900,2900,2900,0
|
|
20241106,111800,21565580,2900,2900,2900,2900,0
|
|
20241106,111700,21565580,2900,2900,2900,2900,100
|
|
20241106,111600,21275580,2910,2910,2910,2910,0
|
|
20241106,111500,21275580,2910,2900,2910,2900,5
|
|
20241106,111400,21261050,2910,2900,2910,2900,5
|
|
20241106,111300,21246520,2900,2900,2910,2900,4
|
|
20241106,111200,21234900,2910,2900,2915,2900,13
|
|
20241106,111100,21197055,2915,2915,2915,2915,0
|
|
20241106,111000,21197055,2915,2915,2915,2895,19
|
|
20241106,110900,21141765,2910,2915,2915,2895,1117
|
|
20241106,110800,17891395,2915,2910,2915,2895,18
|
|
20241106,110700,17839105,2895,2910,2915,2895,636
|
|
20241106,110600,15988390,2910,2890,2910,2890,4372
|
|
20241106,110500,3290015,2890,2890,2890,2890,0
|
|
20241106,110400,3290015,2890,2890,2890,2890,1
|
|
20241106,110300,3287125,2880,2880,2880,2880,148
|
|
20241106,110200,2860885,2890,2890,2890,2890,0
|
|
20241106,110100,2860885,2890,2890,2890,2890,0
|
|
20241106,110000,2860885,2890,2890,2890,2890,0
|
|
20241106,105900,2860885,2890,2890,2890,2890,10
|
|
20241106,105800,2831985,2890,2890,2890,2890,0
|
|
20241106,105700,2831985,2890,2890,2890,2890,0
|
|
20241106,105600,2831985,2890,2890,2890,2890,0
|
|
20241106,105500,2831985,2890,2890,2890,2890,0
|
|
20241106,105400,2831985,2890,2890,2890,2890,0
|
|
20241106,105300,2831985,2890,2890,2890,2890,0
|
|
20241106,105200,2831985,2890,2890,2890,2890,0
|
|
20241106,105100,2831985,2890,2890,2890,2890,0
|
|
20241106,105000,2831985,2890,2890,2890,2890,0
|
|
20241106,104900,2831985,2890,2890,2890,2890,0
|
|
20241106,104800,2831985,2890,2890,2890,2890,0
|
|
20241106,104700,2831985,2890,2890,2890,2890,0
|
|
20241106,104600,2831985,2890,2890,2890,2890,0
|
|
20241106,104500,2831985,2890,2890,2890,2890,0
|
|
20241106,104400,2831985,2890,2890,2890,2890,0
|
|
20241106,104300,2831985,2890,2890,2890,2890,0
|
|
20241106,104200,2831985,2890,2890,2890,2890,0
|
|
20241106,104100,2831985,2890,2890,2890,2890,0
|
|
20241106,104000,2831985,2890,2890,2890,2890,0
|
|
20241106,103900,2831985,2890,2890,2890,2890,0
|
|
20241106,103800,2831985,2890,2890,2890,2890,0
|
|
20241106,103700,2831985,2890,2890,2890,2890,5
|
|
20241106,103600,2817535,2895,2895,2895,2895,0
|
|
20241106,103500,2817535,2895,2895,2895,2890,9
|
|
20241106,103400,2791495,2885,2885,2885,2885,349
|
|
20241106,103300,1784630,2880,2880,2880,2880,0
|
|
20241106,103200,1784630,2880,2880,2880,2880,0
|
|
20241106,103100,1784630,2880,2880,2880,2880,0
|
|
20241106,103000,1784630,2880,2880,2880,2880,30
|
|
20241106,102900,1698230,2880,2880,2880,2880,0
|
|
20241106,102800,1698230,2880,2880,2880,2880,0
|
|
20241106,102700,1698230,2880,2880,2880,2880,0
|
|
20241106,102600,1698230,2880,2880,2880,2880,0
|
|
20241106,102500,1698230,2880,2880,2880,2880,0
|
|
20241106,102400,1698230,2880,2880,2880,2880,0
|
|
20241106,102300,1698230,2880,2880,2880,2880,160
|
|
20241106,102200,1237430,2880,2880,2880,2880,0
|
|
20241106,102100,1237430,2880,2880,2880,2880,0
|
|
20241106,102000,1237430,2880,2880,2880,2880,0
|
|
20241106,101900,1237430,2880,2880,2880,2880,0
|
|
20241106,101800,1237430,2880,2880,2880,2880,0
|
|
20241106,101700,1237430,2880,2880,2880,2880,0
|
|
20241106,101600,1237430,2880,2880,2880,2880,0
|
|
20241106,101500,1237430,2880,2880,2880,2880,0
|
|
20241106,101400,1237430,2880,2880,2880,2880,0
|
|
20241106,101300,1237430,2880,2880,2880,2880,0
|
|
20241106,101200,1237430,2880,2880,2880,2880,0
|
|
20241106,101100,1237430,2880,2880,2880,2880,0
|
|
20241106,101000,1237430,2880,2880,2880,2880,0
|
|
20241106,100900,1237430,2880,2880,2880,2880,0
|
|
20241106,100800,1237430,2880,2880,2880,2880,0
|
|
20241106,100700,1237430,2880,2880,2880,2880,0
|
|
20241106,100600,1237430,2880,2880,2880,2880,0
|
|
20241106,100500,1237430,2880,2880,2880,2880,0
|
|
20241106,100400,1237430,2880,2880,2880,2880,0
|
|
20241106,100300,1237430,2880,2880,2880,2880,0
|
|
20241106,100200,1237430,2880,2880,2880,2880,10
|
|
20241106,100100,1208630,2885,2885,2885,2885,0
|
|
20241106,100000,1208630,2885,2885,2885,2885,0
|
|
20241106,095900,1208630,2885,2885,2885,2885,0
|
|
20241106,095800,1208630,2885,2885,2885,2885,0
|
|
20241106,095700,1208630,2885,2885,2885,2885,0
|
|
20241106,095600,1208630,2885,2885,2885,2885,0
|
|
20241106,095500,1208630,2885,2885,2885,2885,0
|
|
20241106,095400,1208630,2885,2885,2885,2885,5
|
|
20241106,095300,1194205,2890,2890,2890,2890,0
|
|
20241106,095200,1194205,2890,2890,2890,2890,0
|
|
20241106,095100,1194205,2890,2890,2890,2890,0
|
|
20241106,095000,1194205,2890,2890,2890,2890,0
|
|
20241106,094900,1194205,2890,2890,2890,2890,0
|
|
20241106,094800,1194205,2890,2890,2890,2890,0
|
|
20241106,094700,1194205,2890,2890,2890,2890,0
|
|
20241106,094600,1194205,2890,2890,2890,2890,0
|
|
20241106,094500,1194205,2890,2890,2890,2890,0
|
|
20241106,094400,1194205,2890,2890,2890,2890,0
|
|
20241106,094300,1194205,2890,2890,2890,2890,0
|
|
20241106,094200,1194205,2890,2890,2890,2890,1
|
|
20241106,094100,1191315,2890,2890,2890,2890,10
|
|
20241106,094000,1162415,2885,2885,2885,2885,0
|
|
20241106,093900,1162415,2885,2885,2885,2885,0
|
|
20241106,093800,1162415,2885,2885,2885,2885,0
|
|
20241106,093700,1162415,2885,2885,2885,2885,0
|
|
20241106,093600,1162415,2885,2885,2885,2885,0
|
|
20241106,093500,1162415,2885,2885,2885,2885,0
|
|
20241106,093400,1162415,2885,2885,2885,2885,6
|
|
20241106,093300,1145105,2890,2890,2890,2890,0
|
|
20241106,093200,1145105,2890,2890,2890,2890,0
|
|
20241106,093100,1145105,2890,2890,2890,2890,0
|
|
20241106,093000,1145105,2890,2890,2890,2890,0
|
|
20241106,092900,1145105,2890,2890,2890,2890,0
|
|
20241106,092800,1145105,2890,2890,2890,2890,0
|
|
20241106,092700,1145105,2890,2885,2890,2885,352
|
|
20241106,092600,129570,2880,2880,2880,2880,1
|
|
20241106,092500,126690,2880,2880,2880,2880,0
|
|
20241106,092400,126690,2880,2880,2880,2880,0
|
|
20241106,092300,126690,2880,2880,2880,2880,0
|
|
20241106,092200,126690,2880,2880,2880,2880,1
|
|
20241106,092100,123810,2880,2880,2880,2880,0
|
|
20241106,092000,123810,2880,2880,2880,2880,0
|
|
20241106,091900,123810,2880,2880,2880,2880,0
|
|
20241106,091800,123810,2880,2880,2880,2880,0
|
|
20241106,091700,123810,2880,2880,2880,2880,10
|
|
20241106,091600,95010,2875,2875,2875,2875,0
|
|
20241106,091500,95010,2875,2875,2875,2875,0
|
|
20241106,091400,95010,2875,2875,2875,2875,0
|
|
20241106,091300,95010,2875,2875,2875,2875,1
|
|
20241106,091200,92135,2880,2880,2880,2880,0
|
|
20241106,091100,92135,2880,2875,2880,2875,2
|
|
20241106,091000,86380,2875,2875,2875,2875,1
|
|
20241106,090900,83505,2875,2875,2875,2875,0
|
|
20241106,090800,83505,2875,2875,2875,2875,1
|
|
20241106,090700,80630,2875,2875,2875,2875,1
|
|
20241106,090600,77755,2875,2875,2875,2875,0
|
|
20241106,090500,77755,2875,2895,2895,2875,3
|
|
20241106,090400,69090,2875,2875,2875,2875,1
|
|
20241106,090300,66215,2875,2875,2875,2875,1
|
|
20241106,090200,63340,2895,2895,2895,2895,0
|
|
20241106,090100,63340,2895,2875,2895,2875,11
|
|
20241106,090000,31515,2865,2865,2865,2865,11
|