658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,205500,344680690,2810,2810,2810,2810,2742
|
|
20241114,205400,344680690,2810,2810,2810,2810,0
|
|
20241114,205300,344680690,2810,2810,2810,2810,0
|
|
20241114,205200,344680690,2810,2810,2810,2810,0
|
|
20241114,205100,344680690,2810,2810,2810,2810,0
|
|
20241114,205000,344680690,2810,2810,2810,2810,0
|
|
20241114,204900,344680690,2810,2810,2810,2810,0
|
|
20241114,204800,344680690,2810,2810,2810,2810,0
|
|
20241114,204700,344680690,2810,2810,2810,2810,0
|
|
20241114,204600,344680690,2810,2810,2810,2810,0
|
|
20241114,204500,344680690,2810,2810,2810,2810,0
|
|
20241114,204400,344680690,2810,2810,2810,2810,0
|
|
20241114,204300,344680690,2810,2810,2810,2810,0
|
|
20241114,204200,344680690,2810,2810,2810,2810,0
|
|
20241114,204100,344680690,2810,2810,2810,2810,0
|
|
20241114,204000,344680690,2810,2810,2810,2810,0
|
|
20241114,203900,344680690,2810,2810,2810,2810,0
|
|
20241114,203800,344680690,2810,2810,2810,2810,0
|
|
20241114,203700,344680690,2810,2810,2810,2810,0
|
|
20241114,203600,344680690,2810,2810,2810,2810,0
|
|
20241114,203500,344680690,2810,2810,2810,2810,0
|
|
20241114,203400,344680690,2810,2810,2810,2810,0
|
|
20241114,203300,344680690,2810,2810,2810,2810,0
|
|
20241114,203200,344680690,2810,2810,2810,2810,0
|
|
20241114,203100,344680690,2810,2810,2810,2810,0
|
|
20241114,203000,344680690,2810,2810,2810,2810,0
|
|
20241114,202900,344680690,2810,2810,2810,2810,0
|
|
20241114,202800,344680690,2810,2810,2810,2810,0
|
|
20241114,202700,344680690,2810,2810,2810,2810,0
|
|
20241114,202600,344680690,2810,2810,2810,2810,0
|
|
20241114,202500,344680690,2810,2810,2810,2810,2742
|
|
20241114,202400,344680690,2810,2810,2810,2810,0
|
|
20241114,202300,344680690,2810,2810,2810,2810,0
|
|
20241114,202200,344680690,2810,2810,2810,2810,0
|
|
20241114,202100,344680690,2810,2810,2810,2810,0
|
|
20241114,202000,344680690,2810,2810,2810,2810,0
|
|
20241114,201900,344680690,2810,2810,2810,2810,0
|
|
20241114,201800,344680690,2810,2810,2810,2810,0
|
|
20241114,201700,344680690,2810,2810,2810,2810,0
|
|
20241114,201600,344680690,2810,2810,2810,2810,0
|
|
20241114,201500,344680690,2810,2810,2810,2810,0
|
|
20241114,201400,344680690,2810,2810,2810,2810,0
|
|
20241114,201300,344680690,2810,2810,2810,2810,0
|
|
20241114,201200,344680690,2810,2810,2810,2810,0
|
|
20241114,201100,344680690,2810,2810,2810,2810,0
|
|
20241114,201000,344680690,2810,2810,2810,2810,0
|
|
20241114,200900,344680690,2810,2810,2810,2810,0
|
|
20241114,200800,344680690,2810,2810,2810,2810,0
|
|
20241114,200700,344680690,2810,2810,2810,2810,0
|
|
20241114,200600,344680690,2810,2810,2810,2810,0
|
|
20241114,200500,344680690,2810,2810,2810,2810,0
|
|
20241114,200400,344680690,2810,2810,2810,2810,0
|
|
20241114,200300,344680690,2810,2810,2810,2810,0
|
|
20241114,200200,344680690,2810,2810,2810,2810,0
|
|
20241114,200100,344680690,2810,2810,2810,2810,0
|
|
20241114,200000,344680690,2810,2810,2810,2810,0
|
|
20241114,195900,344680690,2810,2810,2810,2810,0
|
|
20241114,195800,344680690,2810,2810,2810,2810,0
|
|
20241114,195700,344680690,2810,2810,2810,2810,0
|
|
20241114,195600,344680690,2810,2810,2810,2810,0
|
|
20241114,195500,344680690,2810,2810,2810,2810,2742
|
|
20241114,195400,344680690,2810,2810,2810,2810,0
|
|
20241114,195300,344680690,2810,2810,2810,2810,0
|
|
20241114,195200,344680690,2810,2810,2810,2810,0
|
|
20241114,195100,344680690,2810,2810,2810,2810,0
|
|
20241114,195000,344680690,2810,2810,2810,2810,0
|
|
20241114,194900,344680690,2810,2810,2810,2810,0
|
|
20241114,194800,344680690,2810,2810,2810,2810,0
|
|
20241114,194700,344680690,2810,2810,2810,2810,0
|
|
20241114,194600,344680690,2810,2810,2810,2810,0
|
|
20241114,194500,344680690,2810,2810,2810,2810,0
|
|
20241114,194400,344680690,2810,2810,2810,2810,0
|
|
20241114,194300,344680690,2810,2810,2810,2810,0
|
|
20241114,194200,344680690,2810,2810,2810,2810,0
|
|
20241114,194100,344680690,2810,2810,2810,2810,0
|
|
20241114,194000,344680690,2810,2810,2810,2810,0
|
|
20241114,193900,344680690,2810,2810,2810,2810,0
|
|
20241114,193800,344680690,2810,2810,2810,2810,0
|
|
20241114,193700,344680690,2810,2810,2810,2810,0
|
|
20241114,193600,344680690,2810,2810,2810,2810,0
|
|
20241114,193500,344680690,2810,2810,2810,2810,0
|
|
20241114,193400,344680690,2810,2810,2810,2810,0
|
|
20241114,193300,344680690,2810,2810,2810,2810,0
|
|
20241114,193200,344680690,2810,2810,2810,2810,0
|
|
20241114,193100,344680690,2810,2810,2810,2810,0
|
|
20241114,193000,344680690,2810,2810,2810,2810,0
|
|
20241114,192900,344680690,2810,2810,2810,2810,0
|
|
20241114,192800,344680690,2810,2810,2810,2810,0
|
|
20241114,192700,344680690,2810,2810,2810,2810,0
|
|
20241114,192600,344680690,2810,2810,2810,2810,0
|
|
20241114,192500,344680690,2810,2810,2810,2810,2742
|
|
20241114,192400,344680690,2810,2810,2810,2810,0
|
|
20241114,192300,344680690,2810,2810,2810,2810,0
|
|
20241114,192200,344680690,2810,2810,2810,2810,0
|
|
20241114,192100,344680690,2810,2810,2810,2810,0
|
|
20241114,192000,344680690,2810,2810,2810,2810,0
|
|
20241114,191900,344680690,2810,2810,2810,2810,0
|
|
20241114,191800,344680690,2810,2810,2810,2810,0
|
|
20241114,191700,344680690,2810,2810,2810,2810,0
|
|
20241114,191600,344680690,2810,2810,2810,2810,0
|
|
20241114,191500,344680690,2810,2810,2810,2810,0
|
|
20241114,191400,344680690,2810,2810,2810,2810,0
|
|
20241114,191300,344680690,2810,2810,2810,2810,0
|
|
20241114,191200,344680690,2810,2810,2810,2810,0
|
|
20241114,191100,344680690,2810,2810,2810,2810,0
|
|
20241114,191000,344680690,2810,2810,2810,2810,0
|
|
20241114,190900,344680690,2810,2810,2810,2810,0
|
|
20241114,190800,344680690,2810,2810,2810,2810,0
|
|
20241114,190700,344680690,2810,2810,2810,2810,0
|
|
20241114,190600,344680690,2810,2810,2810,2810,0
|
|
20241114,190500,344680690,2810,2810,2810,2810,0
|
|
20241114,190400,344680690,2810,2810,2810,2810,0
|
|
20241114,190300,344680690,2810,2810,2810,2810,0
|
|
20241114,190200,344680690,2810,2810,2810,2810,0
|
|
20241114,190100,344680690,2810,2810,2810,2810,0
|
|
20241114,190000,344680690,2810,2810,2810,2810,0
|
|
20241114,185900,344680690,2810,2810,2810,2810,0
|
|
20241114,185800,344680690,2810,2810,2810,2810,0
|
|
20241114,185700,344680690,2810,2810,2810,2810,0
|
|
20241114,185600,344680690,2810,2810,2810,2810,0
|
|
20241114,185500,344680690,2810,2810,2810,2810,2742
|
|
20241114,185400,344680690,2810,2810,2810,2810,0
|
|
20241114,185300,344680690,2810,2810,2810,2810,0
|
|
20241114,185200,344680690,2810,2810,2810,2810,0
|
|
20241114,185100,344680690,2810,2810,2810,2810,0
|
|
20241114,185000,344680690,2810,2810,2810,2810,0
|
|
20241114,184900,344680690,2810,2810,2810,2810,0
|
|
20241114,184800,344680690,2810,2810,2810,2810,0
|
|
20241114,184700,344680690,2810,2810,2810,2810,0
|
|
20241114,184600,344680690,2810,2810,2810,2810,0
|
|
20241114,184500,344680690,2810,2810,2810,2810,0
|
|
20241114,184400,344680690,2810,2810,2810,2810,0
|
|
20241114,184300,344680690,2810,2810,2810,2810,0
|
|
20241114,184200,344680690,2810,2810,2810,2810,0
|
|
20241114,184100,344680690,2810,2810,2810,2810,0
|
|
20241114,184000,344680690,2810,2810,2810,2810,0
|
|
20241114,183900,344680690,2810,2810,2810,2810,0
|
|
20241114,183800,344680690,2810,2810,2810,2810,0
|
|
20241114,183700,344680690,2810,2810,2810,2810,0
|
|
20241114,183600,344680690,2810,2810,2810,2810,0
|
|
20241114,183500,344680690,2810,2810,2810,2810,0
|
|
20241114,183400,344680690,2810,2810,2810,2810,0
|
|
20241114,183300,344680690,2810,2810,2810,2810,0
|
|
20241114,183200,344680690,2810,2810,2810,2810,0
|
|
20241114,183100,344680690,2810,2810,2810,2810,0
|
|
20241114,183000,344680690,2810,2810,2810,2810,0
|
|
20241114,182900,344680690,2810,2810,2810,2810,0
|
|
20241114,182800,344680690,2810,2810,2810,2810,0
|
|
20241114,182700,344680690,2810,2810,2810,2810,0
|
|
20241114,182600,344680690,2810,2810,2810,2810,0
|
|
20241114,182500,344680690,2810,2810,2810,2810,2742
|
|
20241114,182400,344680690,2810,2810,2810,2810,0
|
|
20241114,182300,344680690,2810,2810,2810,2810,0
|
|
20241114,182200,344680690,2810,2810,2810,2810,0
|
|
20241114,182100,344680690,2810,2810,2810,2810,0
|
|
20241114,182000,344680690,2810,2810,2810,2810,0
|
|
20241114,181900,344680690,2810,2810,2810,2810,0
|
|
20241114,181800,344680690,2810,2810,2810,2810,0
|
|
20241114,181700,344680690,2810,2810,2810,2810,0
|
|
20241114,181600,344680690,2810,2810,2810,2810,0
|
|
20241114,181500,344680690,2810,2810,2810,2810,0
|
|
20241114,181400,344680690,2810,2810,2810,2810,0
|
|
20241114,181300,344680690,2810,2810,2810,2810,0
|
|
20241114,181200,344680690,2810,2810,2810,2810,0
|
|
20241114,181100,344680690,2810,2810,2810,2810,0
|
|
20241114,181000,344680690,2810,2810,2810,2810,0
|
|
20241114,180900,344680690,2810,2810,2810,2810,0
|
|
20241114,180800,344680690,2810,2810,2810,2810,0
|
|
20241114,180700,344680690,2810,2810,2810,2810,0
|
|
20241114,180600,344680690,2810,2810,2810,2810,0
|
|
20241114,180500,344680690,2810,2810,2810,2810,0
|
|
20241114,180400,344680690,2810,2810,2810,2810,0
|
|
20241114,180300,344680690,2810,2810,2810,2810,0
|
|
20241114,180200,344680690,2810,2810,2810,2810,0
|
|
20241114,180100,344680690,2810,2810,2810,2810,0
|
|
20241114,180000,344680690,2810,2810,2810,2810,0
|
|
20241114,175900,344680690,2810,2810,2810,2810,0
|
|
20241114,175800,344680690,2810,2810,2810,2810,0
|
|
20241114,175700,344680690,2810,2810,2810,2810,0
|
|
20241114,175600,344680690,2810,2810,2810,2810,0
|
|
20241114,175500,344680690,2810,2810,2810,2810,2742
|
|
20241114,175400,344680690,2810,2810,2810,2810,0
|
|
20241114,175300,344680690,2810,2810,2810,2810,0
|
|
20241114,175200,344680690,2810,2810,2810,2810,0
|
|
20241114,175100,344680690,2810,2810,2810,2810,0
|
|
20241114,175000,344680690,2810,2810,2810,2810,0
|
|
20241114,174900,344680690,2810,2810,2810,2810,0
|
|
20241114,174800,344680690,2810,2810,2810,2810,0
|
|
20241114,174700,344680690,2810,2810,2810,2810,0
|
|
20241114,174600,344680690,2810,2810,2810,2810,0
|
|
20241114,174500,344680690,2810,2810,2810,2810,0
|
|
20241114,174400,344680690,2810,2810,2810,2810,0
|
|
20241114,174300,344680690,2810,2810,2810,2810,0
|
|
20241114,174200,344680690,2810,2810,2810,2810,0
|
|
20241114,174100,344680690,2810,2810,2810,2810,0
|
|
20241114,174000,344680690,2810,2810,2810,2810,0
|
|
20241114,173900,344680690,2810,2810,2810,2810,0
|
|
20241114,173800,344680690,2810,2810,2810,2810,0
|
|
20241114,173700,344680690,2810,2810,2810,2810,0
|
|
20241114,173600,344680690,2810,2810,2810,2810,0
|
|
20241114,173500,344680690,2810,2810,2810,2810,0
|
|
20241114,173400,344680690,2810,2810,2810,2810,0
|
|
20241114,173300,344680690,2810,2810,2810,2810,0
|
|
20241114,173200,344680690,2810,2810,2810,2810,0
|
|
20241114,173100,344680690,2810,2810,2810,2810,0
|
|
20241114,173000,344680690,2810,2810,2810,2810,0
|
|
20241114,172900,344680690,2810,2810,2810,2810,0
|
|
20241114,172800,344680690,2810,2810,2810,2810,0
|
|
20241114,172700,344680690,2810,2810,2810,2810,0
|
|
20241114,172600,344680690,2810,2810,2810,2810,0
|
|
20241114,172500,344680690,2810,2810,2810,2810,2742
|
|
20241114,172400,344680690,2810,2810,2810,2810,0
|
|
20241114,172300,344680690,2810,2810,2810,2810,0
|
|
20241114,172200,344680690,2810,2810,2810,2810,0
|
|
20241114,172100,344680690,2810,2810,2810,2810,0
|
|
20241114,172000,344680690,2810,2810,2810,2810,0
|
|
20241114,171900,344680690,2810,2810,2810,2810,0
|
|
20241114,171800,344680690,2810,2810,2810,2810,0
|
|
20241114,171700,344680690,2810,2810,2810,2810,0
|
|
20241114,171600,344680690,2810,2810,2810,2810,0
|
|
20241114,171500,344680690,2810,2810,2810,2810,0
|
|
20241114,171400,344680690,2810,2810,2810,2810,0
|
|
20241114,171300,344680690,2810,2810,2810,2810,0
|
|
20241114,171200,344680690,2810,2810,2810,2810,0
|
|
20241114,171100,344680690,2810,2810,2810,2810,0
|
|
20241114,171000,344680690,2810,2810,2810,2810,0
|
|
20241114,170900,344680690,2810,2810,2810,2810,0
|
|
20241114,170800,344680690,2810,2810,2810,2810,0
|
|
20241114,170700,344680690,2810,2810,2810,2810,0
|
|
20241114,170600,344680690,2810,2810,2810,2810,0
|
|
20241114,170500,344680690,2810,2810,2810,2810,0
|
|
20241114,170400,344680690,2810,2810,2810,2810,0
|
|
20241114,170300,344680690,2810,2810,2810,2810,0
|
|
20241114,170200,344680690,2810,2810,2810,2810,0
|
|
20241114,170100,344680690,2810,2810,2810,2810,0
|
|
20241114,170000,344680690,2810,2810,2810,2810,0
|
|
20241114,165900,344680690,2810,2810,2810,2810,0
|
|
20241114,165800,344680690,2810,2810,2810,2810,0
|
|
20241114,165700,344680690,2810,2810,2810,2810,0
|
|
20241114,165600,344680690,2810,2810,2810,2810,0
|
|
20241114,165500,344680690,2810,2810,2810,2810,2742
|
|
20241114,165400,344680690,2810,2810,2810,2810,0
|
|
20241114,165300,344680690,2810,2810,2810,2810,0
|
|
20241114,165200,344680690,2810,2810,2810,2810,0
|
|
20241114,165100,344680690,2810,2810,2810,2810,0
|
|
20241114,165000,344680690,2810,2810,2810,2810,0
|
|
20241114,164900,344680690,2810,2810,2810,2810,0
|
|
20241114,164800,344680690,2810,2810,2810,2810,0
|
|
20241114,164700,344680690,2810,2810,2810,2810,0
|
|
20241114,164600,344680690,2810,2810,2810,2810,0
|
|
20241114,164500,344680690,2810,2810,2810,2810,0
|
|
20241114,164400,344680690,2810,2810,2810,2810,0
|
|
20241114,164300,344680690,2810,2810,2810,2810,0
|
|
20241114,164200,344680690,2810,2810,2810,2810,0
|
|
20241114,164100,344680690,2810,2810,2810,2810,0
|
|
20241114,164000,344680690,2810,2810,2810,2810,0
|
|
20241114,163900,344680690,2810,2810,2810,2810,0
|
|
20241114,163800,344680690,2810,2810,2810,2810,0
|
|
20241114,163700,344680690,2810,2810,2810,2810,0
|
|
20241114,163600,344680690,2810,2810,2810,2810,0
|
|
20241114,163500,344680690,2810,2810,2810,2810,0
|
|
20241114,163400,344680690,2810,2810,2810,2810,0
|
|
20241114,163300,344680690,2810,2810,2810,2810,0
|
|
20241114,163200,344680690,2810,2810,2810,2810,0
|
|
20241114,163100,344680690,2810,2810,2810,2810,0
|
|
20241114,163000,344680690,2810,2810,2810,2810,2742
|
|
20241114,162900,336975670,2865,2865,2865,2865,0
|
|
20241114,162800,336975670,2865,2865,2865,2865,0
|
|
20241114,162700,336975670,2865,2865,2865,2865,0
|
|
20241114,162600,336975670,2865,2865,2865,2865,0
|
|
20241114,162500,336975670,2865,2865,2865,2865,0
|
|
20241114,162400,336975670,2865,2865,2865,2865,0
|
|
20241114,162300,336975670,2865,2865,2865,2865,0
|
|
20241114,162200,336975670,2865,2865,2865,2865,0
|
|
20241114,162100,336975670,2865,2865,2865,2865,0
|
|
20241114,162000,336975670,2865,2865,2865,2865,0
|
|
20241114,161900,336975670,2865,2865,2865,2865,0
|
|
20241114,161800,336975670,2865,2860,2865,2860,152
|
|
20241114,161700,336540945,2840,2865,2865,2840,90
|
|
20241114,161600,336284820,2840,2845,2845,2840,2
|
|
20241114,161500,336279135,2870,2865,2870,2865,28
|
|
20241114,161400,336198900,2870,2870,2870,2870,0
|
|
20241114,161300,336198900,2870,2870,2870,2870,0
|
|
20241114,161200,336198900,2870,2870,2870,2870,0
|
|
20241114,161100,336198900,2870,2870,2870,2870,0
|
|
20241114,161000,336198900,2870,2870,2870,2870,0
|
|
20241114,160900,336198900,2870,2870,2870,2870,0
|
|
20241114,160800,336198900,2870,2870,2870,2870,0
|
|
20241114,160700,336198900,2870,2870,2870,2870,0
|
|
20241114,160600,336198900,2870,2870,2870,2870,30
|
|
20241114,160500,336112800,2875,2875,2875,2875,0
|
|
20241114,160400,336112800,2875,2875,2875,2875,40
|
|
20241114,160300,335997800,2880,2880,2880,2880,0
|
|
20241114,160200,335997800,2880,2880,2880,2880,17
|
|
20241114,160100,335948840,2880,2880,2880,2880,1
|
|
20241114,160000,335945960,2835,2835,2835,2835,0
|
|
20241114,155900,335945960,2835,2835,2835,2835,0
|
|
20241114,155800,335945960,2835,2835,2835,2835,0
|
|
20241114,155700,335945960,2835,2835,2835,2835,0
|
|
20241114,155600,335945960,2835,2835,2835,2835,0
|
|
20241114,155500,335945960,2835,2835,2835,2835,0
|
|
20241114,155400,335945960,2835,2835,2835,2835,0
|
|
20241114,155300,335945960,2835,2835,2835,2835,0
|
|
20241114,155200,335945960,2835,2835,2835,2835,0
|
|
20241114,155100,335945960,2835,2835,2835,2835,0
|
|
20241114,155000,335945960,2835,2845,2845,2835,50
|
|
20241114,154900,335803875,2845,2845,2845,2845,0
|
|
20241114,154800,335803875,2845,2845,2845,2845,0
|
|
20241114,154700,335803875,2845,2850,2850,2845,73
|
|
20241114,154600,335595830,2885,2885,2885,2885,0
|
|
20241114,154500,335595830,2885,2885,2885,2885,0
|
|
20241114,154400,335595830,2885,2885,2885,2885,0
|
|
20241114,154300,335595830,2885,2885,2885,2885,0
|
|
20241114,154200,335595830,2885,2885,2885,2885,0
|
|
20241114,154100,335595830,2885,2885,2885,2885,0
|
|
20241114,154000,335595830,2885,2885,2885,2885,0
|
|
20241114,153900,335595830,2885,2885,2885,2885,0
|
|
20241114,153800,335595830,2885,2885,2885,2885,0
|
|
20241114,153700,335595830,2885,2885,2885,2885,0
|
|
20241114,153600,335595830,2885,2885,2885,2885,0
|
|
20241114,153500,335595830,2885,2885,2885,2885,0
|
|
20241114,153400,335595830,2885,2885,2885,2885,0
|
|
20241114,153300,335595830,2885,2885,2885,2885,0
|
|
20241114,153200,335595830,2885,2885,2885,2885,0
|
|
20241114,153100,335595830,2885,2885,2885,2885,0
|
|
20241114,153000,335595830,2885,2885,2885,2885,0
|
|
20241114,152900,335595830,2885,2885,2885,2885,0
|
|
20241114,152800,335595830,2885,2885,2885,2885,5
|
|
20241114,152700,335581405,2900,2900,2900,2900,0
|
|
20241114,152600,335581405,2900,2900,2900,2900,0
|
|
20241114,152500,335581405,2900,2900,2900,2900,0
|
|
20241114,152400,335581405,2900,2900,2900,2900,0
|
|
20241114,152300,335581405,2900,2900,2900,2900,0
|
|
20241114,152200,335581405,2900,2900,2900,2900,0
|
|
20241114,152100,335581405,2900,2900,2900,2900,0
|
|
20241114,152000,335581405,2900,2840,2900,2840,2091
|
|
20241114,151900,329580765,2850,2850,2850,2850,46
|
|
20241114,151800,329449665,2850,2845,2850,2845,91
|
|
20241114,151700,329190520,2860,2860,2860,2860,0
|
|
20241114,151600,329190520,2860,2860,2860,2860,0
|
|
20241114,151500,329190520,2860,2860,2860,2860,4
|
|
20241114,151400,329179080,2850,2795,2900,2795,5299
|
|
20241114,151300,314203635,2795,2795,2795,2795,50
|
|
20241114,151200,314063885,2780,2780,2780,2780,0
|
|
20241114,151100,314063885,2780,2780,2780,2780,0
|
|
20241114,151000,314063885,2780,2780,2780,2780,1
|
|
20241114,150900,314061105,2780,2780,2780,2780,2544
|
|
20241114,150800,306988785,2780,2785,2785,2780,2682
|
|
20241114,150700,299519660,2785,2800,2800,2785,12240
|
|
20241114,150600,265336760,2800,2800,2800,2795,1053
|
|
20241114,150500,262388380,2795,2795,2800,2795,492
|
|
20241114,150400,261012980,2795,2795,2795,2795,1037
|
|
20241114,150300,258114565,2795,2795,2795,2795,300
|
|
20241114,150200,257276065,2800,2800,2800,2800,0
|
|
20241114,150100,257276065,2800,2800,2800,2800,2
|
|
20241114,150000,257270465,2795,2795,2795,2795,1510
|
|
20241114,145900,253050015,2815,2795,2815,2795,63
|
|
20241114,145800,252873910,2795,2800,2800,2795,1753
|
|
20241114,145700,247965755,2815,2815,2815,2815,1
|
|
20241114,145600,247962940,2800,2800,2800,2800,0
|
|
20241114,145500,247962940,2800,2800,2800,2800,0
|
|
20241114,145400,247962940,2800,2800,2800,2800,0
|
|
20241114,145300,247962940,2800,2800,2800,2800,0
|
|
20241114,145200,247962940,2800,2800,2800,2800,2500
|
|
20241114,145100,240962940,2800,2805,2805,2800,2500
|
|
20241114,145000,233957585,2805,2805,2805,2805,0
|
|
20241114,144900,233957585,2805,2805,2805,2805,222
|
|
20241114,144800,233334875,2805,2805,2805,2805,0
|
|
20241114,144700,233334875,2805,2805,2805,2805,0
|
|
20241114,144600,233334875,2805,2805,2805,2805,0
|
|
20241114,144500,233334875,2805,2805,2805,2805,9
|
|
20241114,144400,233309630,2805,2805,2805,2805,0
|
|
20241114,144300,233309630,2805,2805,2805,2805,0
|
|
20241114,144200,233309630,2805,2805,2805,2805,0
|
|
20241114,144100,233309630,2805,2805,2805,2805,1105
|
|
20241114,144000,230210105,2805,2805,2805,2805,0
|
|
20241114,143900,230210105,2805,2805,2805,2805,0
|
|
20241114,143800,230210105,2805,2805,2805,2805,0
|
|
20241114,143700,230210105,2805,2805,2805,2805,336
|
|
20241114,143600,229267625,2810,2810,2810,2810,0
|
|
20241114,143500,229267625,2810,2810,2810,2810,0
|
|
20241114,143400,229267625,2810,2810,2810,2810,0
|
|
20241114,143300,229267625,2810,2810,2810,2810,0
|
|
20241114,143200,229267625,2810,2810,2810,2810,0
|
|
20241114,143100,229267625,2810,2810,2810,2810,0
|
|
20241114,143000,229267625,2810,2810,2810,2810,500
|
|
20241114,142900,227862625,2825,2805,2825,2805,301
|
|
20241114,142800,227018300,2805,2805,2805,2805,0
|
|
20241114,142700,227018300,2805,2805,2805,2805,90
|
|
20241114,142600,226765850,2805,2815,2815,2805,900
|
|
20241114,142500,224239460,2825,2825,2825,2825,0
|
|
20241114,142400,224239460,2825,2825,2825,2825,0
|
|
20241114,142300,224239460,2825,2825,2825,2825,0
|
|
20241114,142200,224239460,2825,2825,2825,2825,0
|
|
20241114,142100,224239460,2825,2825,2825,2825,0
|
|
20241114,142000,224239460,2825,2825,2825,2825,1
|
|
20241114,141900,224236635,2820,2820,2820,2820,0
|
|
20241114,141800,224236635,2820,2820,2820,2820,0
|
|
20241114,141700,224236635,2820,2825,2825,2820,128
|
|
20241114,141600,223875635,2825,2825,2825,2825,1
|
|
20241114,141500,223872810,2825,2825,2825,2825,0
|
|
20241114,141400,223872810,2825,2825,2825,2825,95
|
|
20241114,141300,223604435,2830,2830,2830,2830,0
|
|
20241114,141200,223604435,2830,2830,2830,2830,0
|
|
20241114,141100,223604435,2830,2815,2830,2805,4452
|
|
20241114,141000,211089890,2820,2830,2830,2820,2000
|
|
20241114,140900,205448200,2840,2840,2840,2840,0
|
|
20241114,140800,205448200,2840,2840,2840,2840,0
|
|
20241114,140700,205448200,2840,2840,2840,2840,0
|
|
20241114,140600,205448200,2840,2835,2840,2835,2
|
|
20241114,140500,205442525,2835,2835,2835,2835,0
|
|
20241114,140400,205442525,2835,2835,2835,2835,0
|
|
20241114,140300,205442525,2835,2835,2835,2835,0
|
|
20241114,140200,205442525,2835,2835,2835,2835,543
|
|
20241114,140100,203903120,2845,2845,2845,2845,0
|
|
20241114,140000,203903120,2845,2845,2845,2845,0
|
|
20241114,135900,203903120,2845,2845,2845,2845,0
|
|
20241114,135800,203903120,2845,2845,2845,2845,0
|
|
20241114,135700,203903120,2845,2845,2845,2845,0
|
|
20241114,135600,203903120,2845,2845,2845,2845,0
|
|
20241114,135500,203903120,2845,2845,2845,2845,0
|
|
20241114,135400,203903120,2845,2845,2845,2845,0
|
|
20241114,135300,203903120,2845,2845,2845,2845,169
|
|
20241114,135200,203422315,2840,2840,2840,2840,650
|
|
20241114,135100,201576315,2845,2845,2845,2845,0
|
|
20241114,135000,201576315,2845,2845,2845,2845,0
|
|
20241114,134900,201576315,2845,2845,2845,2845,0
|
|
20241114,134800,201576315,2845,2845,2845,2845,0
|
|
20241114,134700,201576315,2845,2845,2845,2845,0
|
|
20241114,134600,201576315,2845,2845,2845,2845,0
|
|
20241114,134500,201576315,2845,2845,2845,2845,0
|
|
20241114,134400,201576315,2845,2845,2845,2845,10
|
|
20241114,134300,201547865,2845,2840,2845,2840,760
|
|
20241114,134200,199387880,2840,2840,2840,2840,0
|
|
20241114,134100,199387880,2840,2840,2840,2840,0
|
|
20241114,134000,199387880,2840,2840,2840,2840,0
|
|
20241114,133900,199387880,2840,2840,2840,2840,0
|
|
20241114,133800,199387880,2840,2840,2840,2840,0
|
|
20241114,133700,199387880,2840,2840,2840,2840,0
|
|
20241114,133600,199387880,2840,2840,2840,2840,0
|
|
20241114,133500,199387880,2840,2840,2840,2840,0
|
|
20241114,133400,199387880,2840,2840,2840,2840,0
|
|
20241114,133300,199387880,2840,2840,2840,2840,913
|
|
20241114,133200,196794960,2825,2825,2825,2825,500
|
|
20241114,133100,195382460,2840,2840,2840,2840,1
|
|
20241114,133000,195379620,2835,2835,2835,2835,0
|
|
20241114,132900,195379620,2835,2835,2835,2835,0
|
|
20241114,132800,195379620,2835,2835,2835,2835,0
|
|
20241114,132700,195379620,2835,2835,2835,2835,0
|
|
20241114,132600,195379620,2835,2835,2835,2835,0
|
|
20241114,132500,195379620,2835,2835,2835,2835,0
|
|
20241114,132400,195379620,2835,2835,2835,2835,500
|
|
20241114,132300,193962120,2835,2835,2835,2835,0
|
|
20241114,132200,193962120,2835,2835,2835,2835,0
|
|
20241114,132100,193962120,2835,2835,2835,2835,0
|
|
20241114,132000,193962120,2835,2835,2835,2835,0
|
|
20241114,131900,193962120,2835,2835,2835,2835,0
|
|
20241114,131800,193962120,2835,2835,2835,2835,0
|
|
20241114,131700,193962120,2835,2835,2835,2835,0
|
|
20241114,131600,193962120,2835,2835,2835,2835,0
|
|
20241114,131500,193962120,2835,2835,2835,2835,0
|
|
20241114,131400,193962120,2835,2835,2835,2835,1
|
|
20241114,131300,193959285,2825,2825,2825,2825,87
|
|
20241114,131200,193713510,2825,2825,2825,2825,1
|
|
20241114,131100,193710685,2815,2815,2815,2815,116
|
|
20241114,131000,193384145,2810,2810,2810,2810,372
|
|
20241114,130900,192338825,2810,2810,2810,2810,8
|
|
20241114,130800,192316345,2805,2805,2805,2805,266
|
|
20241114,130700,191570215,2805,2800,2805,2800,1000
|
|
20241114,130600,188767715,2795,2795,2795,2795,49
|
|
20241114,130500,188630760,2800,2800,2800,2800,2696
|
|
20241114,130400,181081960,2820,2820,2820,2820,0
|
|
20241114,130300,181081960,2820,2820,2820,2820,1
|
|
20241114,130200,181079140,2805,2805,2805,2805,0
|
|
20241114,130100,181079140,2805,2805,2805,2805,0
|
|
20241114,130000,181079140,2805,2805,2805,2805,0
|
|
20241114,125900,181079140,2805,2805,2805,2805,0
|
|
20241114,125800,181079140,2805,2805,2805,2805,1000
|
|
20241114,125700,178274140,2820,2820,2820,2820,0
|
|
20241114,125600,178274140,2820,2820,2820,2820,1
|
|
20241114,125500,178271320,2805,2820,2820,2800,900
|
|
20241114,125400,175750105,2805,2810,2810,2805,745
|
|
20241114,125300,173660375,2805,2805,2805,2805,0
|
|
20241114,125200,173660375,2805,2810,2810,2805,3849
|
|
20241114,125100,162859670,2825,2825,2825,2825,0
|
|
20241114,125000,162859670,2825,2825,2825,2825,0
|
|
20241114,124900,162859670,2825,2825,2825,2825,0
|
|
20241114,124800,162859670,2825,2825,2825,2825,321
|
|
20241114,124700,161952845,2810,2840,2840,2810,1284
|
|
20241114,124600,158340785,2825,2825,2825,2825,2
|
|
20241114,124500,158335135,2825,2825,2825,2825,1
|
|
20241114,124400,158332310,2825,2830,2830,2825,200
|
|
20241114,124300,157766960,2840,2840,2840,2840,0
|
|
20241114,124200,157766960,2840,2840,2840,2840,0
|
|
20241114,124100,157766960,2840,2840,2840,2840,0
|
|
20241114,124000,157766960,2840,2840,2840,2840,733
|
|
20241114,123900,155685240,2840,2840,2840,2840,44
|
|
20241114,123800,155560280,2840,2840,2840,2840,0
|
|
20241114,123700,155560280,2840,2840,2840,2840,0
|
|
20241114,123600,155560280,2840,2840,2840,2840,0
|
|
20241114,123500,155560280,2840,2840,2840,2840,0
|
|
20241114,123400,155560280,2840,2840,2840,2840,0
|
|
20241114,123300,155560280,2840,2840,2840,2840,0
|
|
20241114,123200,155560280,2840,2840,2840,2840,0
|
|
20241114,123100,155560280,2840,2850,2860,2840,1048
|
|
20241114,123000,152568830,2830,2830,2830,2830,0
|
|
20241114,122900,152568830,2830,2830,2830,2830,0
|
|
20241114,122800,152568830,2830,2830,2830,2830,0
|
|
20241114,122700,152568830,2830,2830,2830,2830,12
|
|
20241114,122600,152534870,2855,2855,2855,2855,0
|
|
20241114,122500,152534870,2855,2855,2855,2855,0
|
|
20241114,122400,152534870,2855,2855,2855,2855,0
|
|
20241114,122300,152534870,2855,2855,2855,2855,0
|
|
20241114,122200,152534870,2855,2855,2855,2855,5
|
|
20241114,122100,152520595,2855,2855,2855,2855,120
|
|
20241114,122000,152177995,2855,2855,2855,2855,0
|
|
20241114,121900,152177995,2855,2855,2855,2855,0
|
|
20241114,121800,152177995,2855,2855,2855,2855,0
|
|
20241114,121700,152177995,2855,2855,2855,2855,0
|
|
20241114,121600,152177995,2855,2855,2855,2855,0
|
|
20241114,121500,152177995,2855,2855,2855,2855,0
|
|
20241114,121400,152177995,2855,2855,2855,2855,0
|
|
20241114,121300,152177995,2855,2855,2855,2855,0
|
|
20241114,121200,152177995,2855,2855,2855,2855,0
|
|
20241114,121100,152177995,2855,2855,2855,2855,0
|
|
20241114,121000,152177995,2855,2855,2855,2855,0
|
|
20241114,120900,152177995,2855,2855,2855,2855,5
|
|
20241114,120800,152163720,2860,2860,2860,2860,0
|
|
20241114,120700,152163720,2860,2860,2860,2860,0
|
|
20241114,120600,152163720,2860,2860,2860,2860,0
|
|
20241114,120500,152163720,2860,2860,2860,2860,0
|
|
20241114,120400,152163720,2860,2860,2860,2860,0
|
|
20241114,120300,152163720,2860,2860,2860,2860,0
|
|
20241114,120200,152163720,2860,2860,2860,2860,0
|
|
20241114,120100,152163720,2860,2845,2860,2845,1334
|
|
20241114,120000,148350805,2830,2850,2855,2830,255
|
|
20241114,115900,147623155,2850,2835,2850,2835,1479
|
|
20241114,115800,143418455,2840,2830,2840,2830,963
|
|
20241114,115700,140690995,2825,2815,2825,2805,488
|
|
20241114,115600,139316465,2805,2805,2805,2805,4126
|
|
20241114,115500,127743035,2810,2810,2810,2810,0
|
|
20241114,115400,127743035,2810,2810,2810,2810,1737
|
|
20241114,115300,122862065,2810,2810,2810,2810,0
|
|
20241114,115200,122862065,2810,2810,2810,2810,0
|
|
20241114,115100,122862065,2810,2810,2810,2810,675
|
|
20241114,115000,120965315,2810,2815,2815,2810,3894
|
|
20241114,114900,110019775,2835,2835,2835,2835,0
|
|
20241114,114800,110019775,2835,2835,2835,2835,1
|
|
20241114,114700,110016940,2820,2820,2820,2820,0
|
|
20241114,114600,110016940,2820,2820,2820,2820,570
|
|
20241114,114500,108409540,2820,2820,2820,2820,0
|
|
20241114,114400,108409540,2820,2820,2820,2820,0
|
|
20241114,114300,108409540,2820,2820,2820,2820,0
|
|
20241114,114200,108409540,2820,2820,2820,2820,0
|
|
20241114,114100,108409540,2820,2820,2820,2820,18
|
|
20241114,114000,108358780,2835,2820,2835,2820,212
|
|
20241114,113900,107759930,2825,2825,2825,2825,50
|
|
20241114,113800,107618680,2825,2825,2825,2825,20
|
|
20241114,113700,107562180,2825,2825,2825,2825,0
|
|
20241114,113600,107562180,2825,2825,2825,2825,0
|
|
20241114,113500,107562180,2825,2825,2825,2825,0
|
|
20241114,113400,107562180,2825,2825,2825,2825,0
|
|
20241114,113300,107562180,2825,2825,2825,2825,0
|
|
20241114,113200,107562180,2825,2815,2825,2810,8
|
|
20241114,113100,107539675,2815,2815,2815,2815,0
|
|
20241114,113000,107539675,2815,2815,2815,2815,43
|
|
20241114,112900,107418630,2810,2810,2810,2810,0
|
|
20241114,112800,107418630,2810,2810,2810,2810,0
|
|
20241114,112700,107418630,2810,2810,2810,2810,0
|
|
20241114,112600,107418630,2810,2810,2810,2810,0
|
|
20241114,112500,107418630,2810,2820,2820,2810,1146
|
|
20241114,112400,104193490,2820,2820,2820,2820,0
|
|
20241114,112300,104193490,2820,2820,2820,2820,324
|
|
20241114,112200,103279810,2820,2820,2820,2820,0
|
|
20241114,112100,103279810,2820,2820,2820,2820,0
|
|
20241114,112000,103279810,2820,2820,2820,2820,0
|
|
20241114,111900,103279810,2820,2820,2820,2820,0
|
|
20241114,111800,103279810,2820,2820,2820,2820,0
|
|
20241114,111700,103279810,2820,2820,2820,2820,0
|
|
20241114,111600,103279810,2820,2820,2820,2820,0
|
|
20241114,111500,103279810,2820,2820,2820,2820,0
|
|
20241114,111400,103279810,2820,2820,2820,2820,68
|
|
20241114,111300,103088050,2820,2830,2830,2820,3900
|
|
20241114,111200,92065900,2835,2835,2835,2835,200
|
|
20241114,111100,91498900,2855,2855,2855,2855,0
|
|
20241114,111000,91498900,2855,2855,2855,2855,101
|
|
20241114,110900,91210545,2835,2835,2835,2835,249
|
|
20241114,110800,90504630,2850,2850,2850,2850,0
|
|
20241114,110700,90504630,2850,2850,2850,2850,0
|
|
20241114,110600,90504630,2850,2845,2850,2845,641
|
|
20241114,110500,88678185,2850,2850,2850,2850,0
|
|
20241114,110400,88678185,2850,2850,2850,2825,4657
|
|
20241114,110300,75500900,2850,2850,2850,2850,0
|
|
20241114,110200,75500900,2850,2850,2850,2850,1
|
|
20241114,110100,75498050,2850,2875,2875,2850,7922
|
|
20241114,110000,52839160,2880,2880,2880,2880,1
|
|
20241114,105900,52836280,2880,2885,2885,2880,2651
|
|
20241114,105800,45201370,2885,2890,2890,2885,137
|
|
20241114,105700,44805480,2895,2895,2895,2895,1
|
|
20241114,105600,44802585,2905,2905,2905,2905,0
|
|
20241114,105500,44802585,2905,2905,2905,2905,0
|
|
20241114,105400,44802585,2905,2905,2910,2905,527
|
|
20241114,105300,43269065,2900,2900,2900,2900,1023
|
|
20241114,105200,40302365,2895,2895,2895,2895,46
|
|
20241114,105100,40169195,2885,2885,2885,2885,0
|
|
20241114,105000,40169195,2885,2885,2885,2885,9
|
|
20241114,104900,40143230,2885,2900,2900,2885,60
|
|
20241114,104800,39970115,2910,2910,2910,2910,0
|
|
20241114,104700,39970115,2910,2910,2910,2910,0
|
|
20241114,104600,39970115,2910,2910,2910,2910,0
|
|
20241114,104500,39970115,2910,2910,2910,2910,0
|
|
20241114,104400,39970115,2910,2905,2910,2905,1246
|
|
20241114,104300,36350480,2900,2900,2900,2900,0
|
|
20241114,104200,36350480,2900,2880,2900,2875,1827
|
|
20241114,104100,31059080,2895,2895,2895,2895,30
|
|
20241114,104000,30972230,2895,2895,2895,2895,1
|
|
20241114,103900,30969335,2895,2895,2895,2895,0
|
|
20241114,103800,30969335,2895,2895,2895,2895,0
|
|
20241114,103700,30969335,2895,2895,2895,2895,0
|
|
20241114,103600,30969335,2895,2895,2895,2895,500
|
|
20241114,103500,29521835,2900,2890,2900,2890,2416
|
|
20241114,103400,22518515,2875,2875,2875,2875,19
|
|
20241114,103300,22463890,2880,2880,2880,2880,12
|
|
20241114,103200,22429330,2875,2875,2875,2875,0
|
|
20241114,103100,22429330,2875,2875,2875,2875,32
|
|
20241114,103000,22337330,2865,2865,2865,2865,0
|
|
20241114,102900,22337330,2865,2865,2865,2865,0
|
|
20241114,102800,22337330,2865,2865,2865,2865,0
|
|
20241114,102700,22337330,2865,2870,2870,2865,330
|
|
20241114,102600,21390880,2865,2865,2865,2865,0
|
|
20241114,102500,21390880,2865,2865,2865,2865,0
|
|
20241114,102400,21390880,2865,2865,2865,2865,0
|
|
20241114,102300,21390880,2865,2865,2865,2865,0
|
|
20241114,102200,21390880,2865,2900,2900,2865,2735
|
|
20241114,102100,13520105,2900,2900,2900,2900,1000
|
|
20241114,102000,10620105,2900,2900,2900,2900,0
|
|
20241114,101900,10620105,2900,2870,2900,2870,1507
|
|
20241114,101800,6265645,2870,2900,2900,2865,1614
|
|
20241114,101700,1603850,2910,2910,2910,2910,0
|
|
20241114,101600,1603850,2910,2910,2910,2910,0
|
|
20241114,101500,1603850,2910,2910,2910,2910,0
|
|
20241114,101400,1603850,2910,2910,2910,2910,0
|
|
20241114,101300,1603850,2910,2910,2910,2910,10
|
|
20241114,101200,1574750,2910,2910,2910,2910,0
|
|
20241114,101100,1574750,2910,2910,2910,2910,0
|
|
20241114,101000,1574750,2910,2910,2910,2910,1
|
|
20241114,100900,1571840,2870,2865,2870,2865,72
|
|
20241114,100800,1365460,2865,2865,2865,2865,1
|
|
20241114,100700,1362595,2865,2865,2865,2865,3
|
|
20241114,100600,1354000,2815,2815,2815,2815,0
|
|
20241114,100500,1354000,2815,2815,2815,2815,100
|
|
20241114,100400,1072500,2860,2860,2860,2860,1
|
|
20241114,100300,1069640,2860,2860,2860,2860,0
|
|
20241114,100200,1069640,2860,2860,2860,2860,0
|
|
20241114,100100,1069640,2860,2860,2860,2860,0
|
|
20241114,100000,1069640,2860,2860,2860,2860,374
|