661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,195800,41355515,3015,3015,3015,3015,400
|
|
20241126,195700,41355515,3015,3015,3015,3015,0
|
|
20241126,195600,41355515,3015,3015,3015,3015,0
|
|
20241126,195500,41355515,3015,3015,3015,3015,0
|
|
20241126,195400,41355515,3015,3015,3015,3015,0
|
|
20241126,195300,41355515,3015,3015,3015,3015,0
|
|
20241126,195200,41355515,3015,3015,3015,3015,0
|
|
20241126,195100,41355515,3015,3015,3015,3015,0
|
|
20241126,195000,41355515,3015,3015,3015,3015,0
|
|
20241126,194900,41355515,3015,3015,3015,3015,0
|
|
20241126,194800,41355515,3015,3015,3015,3015,0
|
|
20241126,194700,41355515,3015,3015,3015,3015,0
|
|
20241126,194600,41355515,3015,3015,3015,3015,0
|
|
20241126,194500,41355515,3015,3015,3015,3015,0
|
|
20241126,194400,41355515,3015,3015,3015,3015,0
|
|
20241126,194300,41355515,3015,3015,3015,3015,0
|
|
20241126,194200,41355515,3015,3015,3015,3015,0
|
|
20241126,194100,41355515,3015,3015,3015,3015,0
|
|
20241126,194000,41355515,3015,3015,3015,3015,0
|
|
20241126,193900,41355515,3015,3015,3015,3015,0
|
|
20241126,193800,41355515,3015,3015,3015,3015,0
|
|
20241126,193700,41355515,3015,3015,3015,3015,0
|
|
20241126,193600,41355515,3015,3015,3015,3015,0
|
|
20241126,193500,41355515,3015,3015,3015,3015,0
|
|
20241126,193400,41355515,3015,3015,3015,3015,0
|
|
20241126,193300,41355515,3015,3015,3015,3015,0
|
|
20241126,193200,41355515,3015,3015,3015,3015,0
|
|
20241126,193100,41355515,3015,3015,3015,3015,0
|
|
20241126,193000,41355515,3015,3015,3015,3015,0
|
|
20241126,192900,41355515,3015,3015,3015,3015,0
|
|
20241126,192800,41355515,3015,3015,3015,3015,400
|
|
20241126,192700,41355515,3015,3015,3015,3015,0
|
|
20241126,192600,41355515,3015,3015,3015,3015,0
|
|
20241126,192500,41355515,3015,3015,3015,3015,0
|
|
20241126,192400,41355515,3015,3015,3015,3015,0
|
|
20241126,192300,41355515,3015,3015,3015,3015,0
|
|
20241126,192200,41355515,3015,3015,3015,3015,0
|
|
20241126,192100,41355515,3015,3015,3015,3015,0
|
|
20241126,192000,41355515,3015,3015,3015,3015,0
|
|
20241126,191900,41355515,3015,3015,3015,3015,0
|
|
20241126,191800,41355515,3015,3015,3015,3015,0
|
|
20241126,191700,41355515,3015,3015,3015,3015,0
|
|
20241126,191600,41355515,3015,3015,3015,3015,0
|
|
20241126,191500,41355515,3015,3015,3015,3015,0
|
|
20241126,191400,41355515,3015,3015,3015,3015,0
|
|
20241126,191300,41355515,3015,3015,3015,3015,0
|
|
20241126,191200,41355515,3015,3015,3015,3015,0
|
|
20241126,191100,41355515,3015,3015,3015,3015,0
|
|
20241126,191000,41355515,3015,3015,3015,3015,0
|
|
20241126,190900,41355515,3015,3015,3015,3015,0
|
|
20241126,190800,41355515,3015,3015,3015,3015,0
|
|
20241126,190700,41355515,3015,3015,3015,3015,0
|
|
20241126,190600,41355515,3015,3015,3015,3015,0
|
|
20241126,190500,41355515,3015,3015,3015,3015,0
|
|
20241126,190400,41355515,3015,3015,3015,3015,0
|
|
20241126,190300,41355515,3015,3015,3015,3015,0
|
|
20241126,190200,41355515,3015,3015,3015,3015,0
|
|
20241126,190100,41355515,3015,3015,3015,3015,0
|
|
20241126,190000,41355515,3015,3015,3015,3015,0
|
|
20241126,185900,41355515,3015,3015,3015,3015,0
|
|
20241126,185800,41355515,3015,3015,3015,3015,400
|
|
20241126,185700,41355515,3015,3015,3015,3015,0
|
|
20241126,185600,41355515,3015,3015,3015,3015,0
|
|
20241126,185500,41355515,3015,3015,3015,3015,0
|
|
20241126,185400,41355515,3015,3015,3015,3015,0
|
|
20241126,185300,41355515,3015,3015,3015,3015,0
|
|
20241126,185200,41355515,3015,3015,3015,3015,0
|
|
20241126,185100,41355515,3015,3015,3015,3015,0
|
|
20241126,185000,41355515,3015,3015,3015,3015,0
|
|
20241126,184900,41355515,3015,3015,3015,3015,0
|
|
20241126,184800,41355515,3015,3015,3015,3015,0
|
|
20241126,184700,41355515,3015,3015,3015,3015,0
|
|
20241126,184600,41355515,3015,3015,3015,3015,0
|
|
20241126,184500,41355515,3015,3015,3015,3015,0
|
|
20241126,184400,41355515,3015,3015,3015,3015,0
|
|
20241126,184300,41355515,3015,3015,3015,3015,0
|
|
20241126,184200,41355515,3015,3015,3015,3015,0
|
|
20241126,184100,41355515,3015,3015,3015,3015,0
|
|
20241126,184000,41355515,3015,3015,3015,3015,0
|
|
20241126,183900,41355515,3015,3015,3015,3015,0
|
|
20241126,183800,41355515,3015,3015,3015,3015,0
|
|
20241126,183700,41355515,3015,3015,3015,3015,0
|
|
20241126,183600,41355515,3015,3015,3015,3015,0
|
|
20241126,183500,41355515,3015,3015,3015,3015,0
|
|
20241126,183400,41355515,3015,3015,3015,3015,0
|
|
20241126,183300,41355515,3015,3015,3015,3015,0
|
|
20241126,183200,41355515,3015,3015,3015,3015,0
|
|
20241126,183100,41355515,3015,3015,3015,3015,0
|
|
20241126,183000,41355515,3015,3015,3015,3015,0
|
|
20241126,182900,41355515,3015,3015,3015,3015,0
|
|
20241126,182800,41355515,3015,3015,3015,3015,400
|
|
20241126,182700,41355515,3015,3015,3015,3015,0
|
|
20241126,182600,41355515,3015,3015,3015,3015,0
|
|
20241126,182500,41355515,3015,3015,3015,3015,0
|
|
20241126,182400,41355515,3015,3015,3015,3015,0
|
|
20241126,182300,41355515,3015,3015,3015,3015,0
|
|
20241126,182200,41355515,3015,3015,3015,3015,0
|
|
20241126,182100,41355515,3015,3015,3015,3015,0
|
|
20241126,182000,41355515,3015,3015,3015,3015,0
|
|
20241126,181900,41355515,3015,3015,3015,3015,0
|
|
20241126,181800,41355515,3015,3015,3015,3015,0
|
|
20241126,181700,41355515,3015,3015,3015,3015,0
|
|
20241126,181600,41355515,3015,3015,3015,3015,0
|
|
20241126,181500,41355515,3015,3015,3015,3015,0
|
|
20241126,181400,41355515,3015,3015,3015,3015,0
|
|
20241126,181300,41355515,3015,3015,3015,3015,0
|
|
20241126,181200,41355515,3015,3015,3015,3015,0
|
|
20241126,181100,41355515,3015,3015,3015,3015,0
|
|
20241126,181000,41355515,3015,3015,3015,3015,0
|
|
20241126,180900,41355515,3015,3015,3015,3015,0
|
|
20241126,180800,41355515,3015,3015,3015,3015,0
|
|
20241126,180700,41355515,3015,3015,3015,3015,0
|
|
20241126,180600,41355515,3015,3015,3015,3015,0
|
|
20241126,180500,41355515,3015,3015,3015,3015,0
|
|
20241126,180400,41355515,3015,3015,3015,3015,0
|
|
20241126,180300,41355515,3015,3015,3015,3015,0
|
|
20241126,180200,41355515,3015,3015,3015,3015,0
|
|
20241126,180100,41355515,3015,3015,3015,3015,0
|
|
20241126,180000,41355515,3015,3015,3015,3015,0
|
|
20241126,175900,41355515,3015,3015,3015,3015,0
|
|
20241126,175800,41355515,3015,3015,3015,3015,400
|
|
20241126,175700,41355515,3015,3015,3015,3015,0
|
|
20241126,175600,41355515,3015,3015,3015,3015,0
|
|
20241126,175500,41355515,3015,3015,3015,3015,0
|
|
20241126,175400,41355515,3015,3015,3015,3015,0
|
|
20241126,175300,41355515,3015,3015,3015,3015,0
|
|
20241126,175200,41355515,3015,3015,3015,3015,0
|
|
20241126,175100,41355515,3015,3015,3015,3015,0
|
|
20241126,175000,41355515,3015,3015,3015,3015,0
|
|
20241126,174900,41355515,3015,3015,3015,3015,0
|
|
20241126,174800,41355515,3015,3015,3015,3015,0
|
|
20241126,174700,41355515,3015,3015,3015,3015,0
|
|
20241126,174600,41355515,3015,3015,3015,3015,0
|
|
20241126,174500,41355515,3015,3015,3015,3015,0
|
|
20241126,174400,41355515,3015,3015,3015,3015,0
|
|
20241126,174300,41355515,3015,3015,3015,3015,0
|
|
20241126,174200,41355515,3015,3015,3015,3015,0
|
|
20241126,174100,41355515,3015,3015,3015,3015,0
|
|
20241126,174000,41355515,3015,3015,3015,3015,0
|
|
20241126,173900,41355515,3015,3015,3015,3015,0
|
|
20241126,173800,41355515,3015,3015,3015,3015,0
|
|
20241126,173700,41355515,3015,3015,3015,3015,0
|
|
20241126,173600,41355515,3015,3015,3015,3015,0
|
|
20241126,173500,41355515,3015,3015,3015,3015,0
|
|
20241126,173400,41355515,3015,3015,3015,3015,0
|
|
20241126,173300,41355515,3015,3015,3015,3015,0
|
|
20241126,173200,41355515,3015,3015,3015,3015,0
|
|
20241126,173100,41355515,3015,3015,3015,3015,0
|
|
20241126,173000,41355515,3015,3015,3015,3015,0
|
|
20241126,172900,41355515,3015,3015,3015,3015,0
|
|
20241126,172800,41355515,3015,3015,3015,3015,400
|
|
20241126,172700,41355515,3015,3015,3015,3015,0
|
|
20241126,172600,41355515,3015,3015,3015,3015,0
|
|
20241126,172500,41355515,3015,3015,3015,3015,0
|
|
20241126,172400,41355515,3015,3015,3015,3015,0
|
|
20241126,172300,41355515,3015,3015,3015,3015,0
|
|
20241126,172200,41355515,3015,3015,3015,3015,0
|
|
20241126,172100,41355515,3015,3015,3015,3015,0
|
|
20241126,172000,41355515,3015,3015,3015,3015,0
|
|
20241126,171900,41355515,3015,3015,3015,3015,0
|
|
20241126,171800,41355515,3015,3015,3015,3015,0
|
|
20241126,171700,41355515,3015,3015,3015,3015,0
|
|
20241126,171600,41355515,3015,3015,3015,3015,0
|
|
20241126,171500,41355515,3015,3015,3015,3015,0
|
|
20241126,171400,41355515,3015,3015,3015,3015,0
|
|
20241126,171300,41355515,3015,3015,3015,3015,0
|
|
20241126,171200,41355515,3015,3015,3015,3015,0
|
|
20241126,171100,41355515,3015,3015,3015,3015,0
|
|
20241126,171000,41355515,3015,3015,3015,3015,0
|
|
20241126,170900,41355515,3015,3015,3015,3015,0
|
|
20241126,170800,41355515,3015,3015,3015,3015,0
|
|
20241126,170700,41355515,3015,3015,3015,3015,0
|
|
20241126,170600,41355515,3015,3015,3015,3015,0
|
|
20241126,170500,41355515,3015,3015,3015,3015,0
|
|
20241126,170400,41355515,3015,3015,3015,3015,0
|
|
20241126,170300,41355515,3015,3015,3015,3015,0
|
|
20241126,170200,41355515,3015,3015,3015,3015,0
|
|
20241126,170100,41355515,3015,3015,3015,3015,0
|
|
20241126,170000,41355515,3015,3015,3015,3015,0
|
|
20241126,165900,41355515,3015,3015,3015,3015,0
|
|
20241126,165800,41355515,3015,3015,3015,3015,400
|
|
20241126,165700,41355515,3015,3015,3015,3015,0
|
|
20241126,165600,41355515,3015,3015,3015,3015,0
|
|
20241126,165500,41355515,3015,3015,3015,3015,0
|
|
20241126,165400,41355515,3015,3015,3015,3015,0
|
|
20241126,165300,41355515,3015,3015,3015,3015,0
|
|
20241126,165200,41355515,3015,3015,3015,3015,0
|
|
20241126,165100,41355515,3015,3015,3015,3015,0
|
|
20241126,165000,41355515,3015,3015,3015,3015,0
|
|
20241126,164900,41355515,3015,3015,3015,3015,0
|
|
20241126,164800,41355515,3015,3015,3015,3015,0
|
|
20241126,164700,41355515,3015,3015,3015,3015,0
|
|
20241126,164600,41355515,3015,3015,3015,3015,0
|
|
20241126,164500,41355515,3015,3015,3015,3015,0
|
|
20241126,164400,41355515,3015,3015,3015,3015,0
|
|
20241126,164300,41355515,3015,3015,3015,3015,0
|
|
20241126,164200,41355515,3015,3015,3015,3015,0
|
|
20241126,164100,41355515,3015,3015,3015,3015,0
|
|
20241126,164000,41355515,3015,3015,3015,3015,0
|
|
20241126,163900,41355515,3015,3015,3015,3015,0
|
|
20241126,163800,41355515,3015,3015,3015,3015,0
|
|
20241126,163700,41355515,3015,3015,3015,3015,0
|
|
20241126,163600,41355515,3015,3015,3015,3015,0
|
|
20241126,163500,41355515,3015,3015,3015,3015,0
|
|
20241126,163400,41355515,3015,3015,3015,3015,0
|
|
20241126,163300,41355515,3015,3015,3015,3015,0
|
|
20241126,163200,41355515,3015,3015,3015,3015,0
|
|
20241126,163100,41355515,3015,3015,3015,3015,0
|
|
20241126,163000,41355515,3015,3015,3015,3015,0
|
|
20241126,162900,41355515,3015,3015,3015,3015,0
|
|
20241126,162800,41355515,3015,3015,3015,3015,400
|
|
20241126,162700,41355515,3015,3015,3015,3015,0
|
|
20241126,162600,41355515,3015,3015,3015,3015,0
|
|
20241126,162500,41355515,3015,3015,3015,3015,0
|
|
20241126,162400,41355515,3015,3015,3015,3015,0
|
|
20241126,162300,41355515,3015,3015,3015,3015,0
|
|
20241126,162200,41355515,3015,3015,3015,3015,0
|
|
20241126,162100,41355515,3015,3015,3015,3015,0
|
|
20241126,162000,41355515,3015,3015,3015,3015,0
|
|
20241126,161900,41355515,3015,3015,3015,3015,0
|
|
20241126,161800,41355515,3015,3015,3015,3015,0
|
|
20241126,161700,41355515,3015,3015,3015,3015,0
|
|
20241126,161600,41355515,3015,3015,3015,3015,0
|
|
20241126,161500,41355515,3015,3015,3015,3015,0
|
|
20241126,161400,41355515,3015,3015,3015,3015,0
|
|
20241126,161300,41355515,3015,3015,3015,3015,0
|
|
20241126,161200,41355515,3015,3015,3015,3015,0
|
|
20241126,161100,41355515,3015,3015,3015,3015,0
|
|
20241126,161000,41355515,3015,3015,3015,3015,0
|
|
20241126,160900,41355515,3015,3015,3015,3015,0
|
|
20241126,160800,41355515,3015,3015,3015,3015,0
|
|
20241126,160700,41355515,3015,3015,3015,3015,0
|
|
20241126,160600,41355515,3015,3015,3015,3015,0
|
|
20241126,160500,41355515,3015,3015,3015,3015,0
|
|
20241126,160400,41355515,3015,3015,3015,3015,0
|
|
20241126,160300,41355515,3015,3015,3015,3015,0
|
|
20241126,160200,41355515,3015,3015,3015,3015,0
|
|
20241126,160100,41355515,3015,3015,3015,3015,0
|
|
20241126,160000,41355515,3015,3015,3015,3015,0
|
|
20241126,155900,41355515,3015,3015,3015,3015,0
|
|
20241126,155800,41355515,3015,3015,3015,3015,400
|
|
20241126,155700,41355515,3015,3015,3015,3015,0
|
|
20241126,155600,41355515,3015,3015,3015,3015,0
|
|
20241126,155500,41355515,3015,3015,3015,3015,0
|
|
20241126,155400,41355515,3015,3015,3015,3015,0
|
|
20241126,155300,41355515,3015,3015,3015,3015,0
|
|
20241126,155200,41355515,3015,3015,3015,3015,0
|
|
20241126,155100,41355515,3015,3015,3015,3015,0
|
|
20241126,155000,41355515,3015,3015,3015,3015,0
|
|
20241126,154900,41355515,3015,3015,3015,3015,0
|
|
20241126,154800,41355515,3015,3015,3015,3015,0
|
|
20241126,154700,41355515,3015,3015,3015,3015,0
|
|
20241126,154600,41355515,3015,3015,3015,3015,0
|
|
20241126,154500,41355515,3015,3015,3015,3015,0
|
|
20241126,154400,41355515,3015,3015,3015,3015,0
|
|
20241126,154300,41355515,3015,3015,3015,3015,0
|
|
20241126,154200,41355515,3015,3015,3015,3015,0
|
|
20241126,154100,41355515,3015,3015,3015,3015,0
|
|
20241126,154000,41355515,3015,3015,3015,3015,0
|
|
20241126,153900,41355515,3015,3015,3015,3015,0
|
|
20241126,153800,41355515,3015,3015,3015,3015,0
|
|
20241126,153700,41355515,3015,3015,3015,3015,0
|
|
20241126,153600,41355515,3015,3015,3015,3015,0
|
|
20241126,153500,41355515,3015,3015,3015,3015,0
|
|
20241126,153400,41355515,3015,3015,3015,3015,0
|
|
20241126,153300,41355515,3015,3015,3015,3015,0
|
|
20241126,153200,41355515,3015,3015,3015,3015,0
|
|
20241126,153100,41355515,3015,3015,3015,3015,0
|
|
20241126,153000,41355515,3015,3015,3015,3015,400
|
|
20241126,152900,40149515,3035,3035,3035,3035,0
|
|
20241126,152800,40149515,3035,3035,3035,3035,0
|
|
20241126,152700,40149515,3035,3035,3035,3035,0
|
|
20241126,152600,40149515,3035,3035,3035,3035,0
|
|
20241126,152500,40149515,3035,3035,3035,3035,0
|
|
20241126,152400,40149515,3035,3035,3035,3035,0
|
|
20241126,152300,40149515,3035,3035,3035,3035,0
|
|
20241126,152200,40149515,3035,3035,3035,3035,0
|
|
20241126,152100,40149515,3035,3035,3035,3035,0
|
|
20241126,152000,40149515,3035,3035,3035,3035,0
|
|
20241126,151900,40149515,3035,3020,3035,3020,3
|
|
20241126,151800,40140440,3030,3030,3030,3030,5
|
|
20241126,151700,40125290,3020,3020,3020,3020,4
|
|
20241126,151600,40113210,3020,3020,3020,3020,0
|
|
20241126,151500,40113210,3020,3020,3020,3020,0
|
|
20241126,151400,40113210,3020,3020,3020,3020,9
|
|
20241126,151300,40086030,3020,3020,3020,3020,0
|
|
20241126,151200,40086030,3020,3020,3020,3020,0
|
|
20241126,151100,40086030,3020,3020,3020,3020,0
|
|
20241126,151000,40086030,3020,3020,3020,3020,16
|
|
20241126,150900,40037710,3020,3020,3020,3020,0
|
|
20241126,150800,40037710,3020,3020,3020,3020,0
|
|
20241126,150700,40037710,3020,3020,3020,3020,100
|
|
20241126,150600,39735710,3035,3035,3035,3035,0
|
|
20241126,150500,39735710,3035,3035,3035,3035,0
|
|
20241126,150400,39735710,3035,3035,3035,3035,0
|
|
20241126,150300,39735710,3035,3035,3035,3035,0
|
|
20241126,150200,39735710,3035,3035,3035,3035,0
|
|
20241126,150100,39735710,3035,3035,3035,3035,0
|
|
20241126,150000,39735710,3035,3035,3035,3035,0
|
|
20241126,145900,39735710,3035,3035,3035,3035,0
|
|
20241126,145800,39735710,3035,3035,3035,3035,0
|
|
20241126,145700,39735710,3035,3035,3035,3035,0
|
|
20241126,145600,39735710,3035,3035,3035,3035,0
|
|
20241126,145500,39735710,3035,3035,3035,3035,0
|
|
20241126,145400,39735710,3035,3035,3035,3035,0
|
|
20241126,145300,39735710,3035,3035,3035,3035,0
|
|
20241126,145200,39735710,3035,3035,3035,3035,0
|
|
20241126,145100,39735710,3035,3035,3035,3035,0
|
|
20241126,145000,39735710,3035,3035,3035,3035,63
|
|
20241126,144900,39544505,3035,3035,3035,3035,0
|
|
20241126,144800,39544505,3035,3035,3035,3035,0
|
|
20241126,144700,39544505,3035,3035,3035,3035,0
|
|
20241126,144600,39544505,3035,3035,3035,3035,0
|
|
20241126,144500,39544505,3035,3035,3035,3035,47
|
|
20241126,144400,39401860,3035,3035,3035,3035,0
|
|
20241126,144300,39401860,3035,3035,3035,3035,0
|
|
20241126,144200,39401860,3035,3030,3035,3030,1739
|
|
20241126,144100,34128650,3030,3030,3030,3030,0
|
|
20241126,144000,34128650,3030,3030,3030,3030,0
|
|
20241126,143900,34128650,3030,3030,3030,3030,564
|
|
20241126,143800,32419730,3030,3030,3030,3030,0
|
|
20241126,143700,32419730,3030,3030,3030,3030,0
|
|
20241126,143600,32419730,3030,3030,3030,3030,0
|
|
20241126,143500,32419730,3030,3030,3030,3030,0
|
|
20241126,143400,32419730,3030,3030,3030,3030,2
|
|
20241126,143300,32413670,3030,3025,3030,3025,17
|
|
20241126,143200,32362210,3030,3030,3030,3030,0
|
|
20241126,143100,32362210,3030,3030,3030,3030,0
|
|
20241126,143000,32362210,3030,3030,3030,3030,0
|
|
20241126,142900,32362210,3030,3030,3030,3030,0
|
|
20241126,142800,32362210,3030,3030,3030,3030,0
|
|
20241126,142700,32362210,3030,3030,3030,3030,0
|
|
20241126,142600,32362210,3030,3030,3030,3030,0
|
|
20241126,142500,32362210,3030,3030,3030,3030,0
|
|
20241126,142400,32362210,3030,3030,3030,3030,0
|
|
20241126,142300,32362210,3030,3030,3030,3030,0
|
|
20241126,142200,32362210,3030,3030,3030,3030,0
|
|
20241126,142100,32362210,3030,3030,3030,3030,0
|
|
20241126,142000,32362210,3030,3030,3030,3030,1
|
|
20241126,141900,32359180,3025,3025,3025,3025,0
|
|
20241126,141800,32359180,3025,3025,3025,3025,0
|
|
20241126,141700,32359180,3025,3005,3025,3005,78
|
|
20241126,141600,32124090,3030,3030,3030,3030,17
|
|
20241126,141500,32072580,3030,3030,3030,3030,0
|
|
20241126,141400,32072580,3030,3030,3030,3030,0
|
|
20241126,141300,32072580,3030,3030,3030,3030,1
|
|
20241126,141200,32069550,3010,3010,3010,3010,0
|
|
20241126,141100,32069550,3010,3010,3010,3010,0
|
|
20241126,141000,32069550,3010,3010,3010,3010,11
|
|
20241126,140900,32036440,3030,3030,3030,3030,439
|
|
20241126,140800,30706270,3030,3030,3030,3030,0
|
|
20241126,140700,30706270,3030,3020,3030,3020,2
|
|
20241126,140600,30700220,3030,3030,3030,3030,0
|
|
20241126,140500,30700220,3030,3030,3030,3030,5
|
|
20241126,140400,30685070,3030,3030,3030,3030,0
|
|
20241126,140300,30685070,3030,3030,3030,3030,0
|
|
20241126,140200,30685070,3030,3030,3030,3030,0
|
|
20241126,140100,30685070,3030,3030,3030,3030,0
|
|
20241126,140000,30685070,3030,3030,3030,3030,0
|
|
20241126,135900,30685070,3030,3030,3030,3030,17
|
|
20241126,135800,30633560,3030,3030,3030,3030,0
|
|
20241126,135700,30633560,3030,3030,3030,3030,0
|
|
20241126,135600,30633560,3030,3030,3030,3030,118
|
|
20241126,135500,30276020,3035,3035,3035,3035,0
|
|
20241126,135400,30276020,3035,3035,3035,3035,0
|
|
20241126,135300,30276020,3035,3035,3035,3035,0
|
|
20241126,135200,30276020,3035,3035,3035,3035,0
|
|
20241126,135100,30276020,3035,3035,3035,3035,0
|
|
20241126,135000,30276020,3035,3035,3035,3035,0
|
|
20241126,134900,30276020,3035,3035,3035,3035,0
|
|
20241126,134800,30276020,3035,3035,3035,3035,0
|
|
20241126,134700,30276020,3035,3035,3035,3035,0
|
|
20241126,134600,30276020,3035,3035,3035,3035,0
|
|
20241126,134500,30276020,3035,3035,3035,3035,0
|
|
20241126,134400,30276020,3035,3000,3035,3000,2003
|
|
20241126,134300,24223570,3000,3000,3000,3000,11
|
|
20241126,134200,24190570,3010,3010,3010,3010,17
|
|
20241126,134100,24139400,3005,3005,3005,3005,0
|
|
20241126,134000,24139400,3005,3005,3005,3005,0
|
|
20241126,133900,24139400,3005,3005,3005,3005,0
|
|
20241126,133800,24139400,3005,3005,3005,3005,0
|
|
20241126,133700,24139400,3005,3005,3005,3005,0
|
|
20241126,133600,24139400,3005,3005,3005,3005,0
|
|
20241126,133500,24139400,3005,3005,3005,3005,555
|
|
20241126,133400,22471625,3005,3005,3005,3005,0
|
|
20241126,133300,22471625,3005,3005,3005,3005,0
|
|
20241126,133200,22471625,3005,3005,3005,3005,0
|
|
20241126,133100,22471625,3005,3005,3005,3005,0
|
|
20241126,133000,22471625,3005,3005,3005,3005,0
|
|
20241126,132900,22471625,3005,3005,3005,3005,0
|
|
20241126,132800,22471625,3005,3005,3005,3005,0
|
|
20241126,132700,22471625,3005,3005,3005,3005,0
|
|
20241126,132600,22471625,3005,3005,3005,3005,0
|
|
20241126,132500,22471625,3005,3005,3005,3005,17
|
|
20241126,132400,22420540,3005,3005,3005,3005,0
|
|
20241126,132300,22420540,3005,3005,3005,3005,2
|
|
20241126,132200,22414530,3005,3005,3005,3005,0
|
|
20241126,132100,22414530,3005,3005,3005,3005,0
|
|
20241126,132000,22414530,3005,3005,3005,3005,2
|
|
20241126,131900,22408520,2990,2990,2990,2990,0
|
|
20241126,131800,22408520,2990,2990,2990,2990,0
|
|
20241126,131700,22408520,2990,2990,2990,2990,0
|
|
20241126,131600,22408520,2990,2990,2990,2990,0
|
|
20241126,131500,22408520,2990,2990,2990,2990,0
|
|
20241126,131400,22408520,2990,2990,2990,2990,0
|
|
20241126,131300,22408520,2990,2990,2990,2990,0
|
|
20241126,131200,22408520,2990,2990,2990,2990,0
|
|
20241126,131100,22408520,2990,2990,2990,2990,0
|
|
20241126,131000,22408520,2990,2990,2990,2990,0
|
|
20241126,130900,22408520,2990,2990,2990,2990,46
|
|
20241126,130800,22270980,3000,3000,3000,3000,17
|
|
20241126,130700,22219980,2995,2995,2995,2995,0
|
|
20241126,130600,22219980,2995,3000,3000,2995,52
|
|
20241126,130500,22064230,3000,3000,3000,3000,0
|
|
20241126,130400,22064230,3000,3000,3000,3000,0
|
|
20241126,130300,22064230,3000,3000,3000,3000,0
|
|
20241126,130200,22064230,3000,3000,3000,3000,0
|
|
20241126,130100,22064230,3000,3000,3000,3000,43
|
|
20241126,130000,21935230,3005,3005,3005,3005,0
|
|
20241126,125900,21935230,3005,3005,3005,3005,0
|
|
20241126,125800,21935230,3005,3005,3005,3005,0
|
|
20241126,125700,21935230,3005,3005,3005,3005,0
|
|
20241126,125600,21935230,3005,3005,3005,3005,0
|
|
20241126,125500,21935230,3005,3005,3005,3005,47
|
|
20241126,125400,21793995,3000,3000,3000,3000,0
|
|
20241126,125300,21793995,3000,3000,3000,3000,500
|
|
20241126,125200,20293995,3005,3005,3005,3005,0
|
|
20241126,125100,20293995,3005,3005,3005,3005,19
|
|
20241126,125000,20236900,3005,3005,3005,3005,0
|
|
20241126,124900,20236900,3005,3005,3005,3005,0
|
|
20241126,124800,20236900,3005,3005,3005,3005,0
|
|
20241126,124700,20236900,3005,3005,3005,3005,0
|
|
20241126,124600,20236900,3005,3005,3005,3005,0
|
|
20241126,124500,20236900,3005,3005,3005,3005,2
|
|
20241126,124400,20230890,3005,3005,3005,3005,0
|
|
20241126,124300,20230890,3005,3005,3005,3005,0
|
|
20241126,124200,20230890,3005,3005,3005,3005,21
|
|
20241126,124100,20167785,3010,3010,3010,3010,0
|
|
20241126,124000,20167785,3010,3010,3010,3010,0
|
|
20241126,123900,20167785,3010,3010,3010,3010,0
|
|
20241126,123800,20167785,3010,3010,3010,3010,0
|
|
20241126,123700,20167785,3010,3010,3010,3010,0
|
|
20241126,123600,20167785,3010,3010,3010,3010,0
|
|
20241126,123500,20167785,3010,3010,3010,3010,0
|
|
20241126,123400,20167785,3010,3010,3010,3010,17
|
|
20241126,123300,20116615,3005,3005,3005,3005,0
|
|
20241126,123200,20116615,3005,3005,3005,3005,4
|
|
20241126,123100,20104595,3010,3010,3010,3010,0
|
|
20241126,123000,20104595,3010,3010,3010,3010,0
|
|
20241126,122900,20104595,3010,3010,3010,3010,0
|
|
20241126,122800,20104595,3010,3010,3010,3010,0
|
|
20241126,122700,20104595,3010,3010,3010,3010,0
|
|
20241126,122600,20104595,3010,3010,3010,3010,36
|
|
20241126,122500,19996235,3005,3005,3005,3005,0
|
|
20241126,122400,19996235,3005,3005,3005,3005,10
|
|
20241126,122300,19966185,3010,3010,3010,3010,0
|
|
20241126,122200,19966185,3010,3010,3010,3010,0
|
|
20241126,122100,19966185,3010,3010,3010,3010,0
|
|
20241126,122000,19966185,3010,3010,3010,3010,0
|
|
20241126,121900,19966185,3010,3010,3010,3010,0
|
|
20241126,121800,19966185,3010,3010,3010,3010,0
|
|
20241126,121700,19966185,3010,3010,3010,3010,17
|
|
20241126,121600,19915015,3005,3005,3005,3005,0
|
|
20241126,121500,19915015,3005,3005,3005,3005,0
|
|
20241126,121400,19915015,3005,3005,3005,3005,0
|
|
20241126,121300,19915015,3005,3005,3005,3005,0
|
|
20241126,121200,19915015,3005,3005,3005,3005,0
|
|
20241126,121100,19915015,3005,3005,3005,3005,0
|
|
20241126,121000,19915015,3005,3005,3005,3005,0
|
|
20241126,120900,19915015,3005,3005,3005,3005,0
|
|
20241126,120800,19915015,3005,3005,3005,3005,0
|
|
20241126,120700,19915015,3005,3005,3005,3005,0
|
|
20241126,120600,19915015,3005,3005,3005,3005,0
|
|
20241126,120500,19915015,3005,3005,3005,3005,0
|
|
20241126,120400,19915015,3005,3005,3005,3005,4
|
|
20241126,120300,19902995,3010,3010,3010,3010,5
|
|
20241126,120200,19887945,3010,3010,3010,3010,0
|
|
20241126,120100,19887945,3010,3010,3010,3010,0
|
|
20241126,120000,19887945,3010,3010,3010,3010,17
|
|
20241126,115900,19836775,3010,3010,3010,3010,0
|
|
20241126,115800,19836775,3010,3010,3010,3010,1
|
|
20241126,115700,19833765,3010,3010,3010,3010,0
|
|
20241126,115600,19833765,3010,3010,3010,3010,0
|
|
20241126,115500,19833765,3010,3010,3010,3010,0
|
|
20241126,115400,19833765,3010,3010,3010,3010,0
|
|
20241126,115300,19833765,3010,3010,3010,3010,0
|
|
20241126,115200,19833765,3010,3010,3010,3010,0
|
|
20241126,115100,19833765,3010,3010,3010,3010,0
|
|
20241126,115000,19833765,3010,3010,3010,3010,0
|
|
20241126,114900,19833765,3010,3010,3010,3010,0
|
|
20241126,114800,19833765,3010,3010,3010,3010,0
|
|
20241126,114700,19833765,3010,3010,3010,3010,0
|
|
20241126,114600,19833765,3010,3010,3010,3010,0
|
|
20241126,114500,19833765,3010,3010,3010,3010,0
|
|
20241126,114400,19833765,3010,3010,3010,3010,0
|
|
20241126,114300,19833765,3010,3010,3010,3010,17
|
|
20241126,114200,19782595,3010,3010,3010,3010,0
|
|
20241126,114100,19782595,3010,3010,3010,3010,0
|
|
20241126,114000,19782595,3010,3010,3010,3010,0
|
|
20241126,113900,19782595,3010,3010,3010,3010,0
|
|
20241126,113800,19782595,3010,3010,3010,3010,0
|
|
20241126,113700,19782595,3010,3010,3010,3010,0
|
|
20241126,113600,19782595,3010,3010,3010,3010,0
|
|
20241126,113500,19782595,3010,3005,3010,3005,32
|
|
20241126,113400,19686280,2985,2985,2985,2985,0
|
|
20241126,113300,19686280,2985,3005,3030,2985,1431
|
|
20241126,113200,15367365,3005,3005,3005,3005,0
|
|
20241126,113100,15367365,3005,3005,3005,3005,0
|
|
20241126,113000,15367365,3005,3005,3005,3005,0
|
|
20241126,112900,15367365,3005,3005,3005,3005,0
|
|
20241126,112800,15367365,3005,3000,3005,3000,77
|
|
20241126,112700,15136200,2985,2985,2985,2985,2
|
|
20241126,112600,15130230,3000,3000,3000,3000,17
|
|
20241126,112500,15079230,2990,2990,2990,2990,0
|
|
20241126,112400,15079230,2990,2990,2990,2990,0
|
|
20241126,112300,15079230,2990,2990,2990,2990,0
|
|
20241126,112200,15079230,2990,2990,2990,2990,8
|
|
20241126,112100,15055310,2995,2995,2995,2995,0
|
|
20241126,112000,15055310,2995,2995,2995,2995,0
|
|
20241126,111900,15055310,2995,2995,2995,2995,0
|
|
20241126,111800,15055310,2995,2995,2995,2995,5
|
|
20241126,111700,15040335,3000,3000,3000,3000,0
|
|
20241126,111600,15040335,3000,3000,3000,3000,0
|
|
20241126,111500,15040335,3000,3000,3000,3000,0
|
|
20241126,111400,15040335,3000,3000,3000,3000,0
|
|
20241126,111300,15040335,3000,3000,3000,3000,0
|
|
20241126,111200,15040335,3000,3000,3000,3000,0
|
|
20241126,111100,15040335,3000,3000,3000,3000,0
|
|
20241126,111000,15040335,3000,3000,3000,3000,0
|
|
20241126,110900,15040335,3000,3000,3000,3000,18
|
|
20241126,110800,14986335,3000,3000,3000,3000,0
|
|
20241126,110700,14986335,3000,3000,3000,3000,0
|
|
20241126,110600,14986335,3000,3000,3000,3000,0
|
|
20241126,110500,14986335,3000,3000,3000,3000,0
|
|
20241126,110400,14986335,3000,3000,3000,3000,0
|
|
20241126,110300,14986335,3000,3000,3000,3000,0
|
|
20241126,110200,14986335,3000,3000,3000,3000,66
|
|
20241126,110100,14788335,3000,3000,3000,3000,0
|
|
20241126,110000,14788335,3000,3000,3000,3000,0
|
|
20241126,105900,14788335,3000,3000,3000,3000,0
|
|
20241126,105800,14788335,3000,3000,3000,3000,0
|
|
20241126,105700,14788335,3000,3000,3000,3000,0
|
|
20241126,105600,14788335,3000,3000,3000,3000,0
|
|
20241126,105500,14788335,3000,3000,3000,3000,0
|
|
20241126,105400,14788335,3000,3000,3000,3000,0
|
|
20241126,105300,14788335,3000,3000,3000,3000,0
|
|
20241126,105200,14788335,3000,2990,3000,2990,18
|
|
20241126,105100,14734475,2990,2990,2990,2990,0
|
|
20241126,105000,14734475,2990,2990,2990,2990,0
|
|
20241126,104900,14734475,2990,2990,2990,2990,0
|
|
20241126,104800,14734475,2990,2990,2990,2990,0
|
|
20241126,104700,14734475,2990,2990,2990,2990,186
|
|
20241126,104600,14178335,2990,2990,2990,2990,0
|
|
20241126,104500,14178335,2990,2990,2990,2990,0
|
|
20241126,104400,14178335,2990,2990,2990,2990,0
|
|
20241126,104300,14178335,2990,2990,2990,2990,0
|
|
20241126,104200,14178335,2990,2990,2990,2990,0
|
|
20241126,104100,14178335,2990,2990,2990,2990,210
|
|
20241126,104000,13550435,2990,2990,2990,2990,48
|
|
20241126,103900,13406915,3005,3005,3005,3005,0
|
|
20241126,103800,13406915,3005,3005,3005,3005,0
|
|
20241126,103700,13406915,3005,3005,3005,3005,0
|
|
20241126,103600,13406915,3005,3005,3005,3005,0
|
|
20241126,103500,13406915,3005,3005,3005,3005,18
|
|
20241126,103400,13352825,3005,3005,3005,3005,0
|
|
20241126,103300,13352825,3005,3005,3005,3005,0
|
|
20241126,103200,13352825,3005,3005,3005,3005,0
|
|
20241126,103100,13352825,3005,3005,3005,3005,0
|
|
20241126,103000,13352825,3005,3005,3005,3005,0
|
|
20241126,102900,13352825,3005,3005,3005,3005,0
|
|
20241126,102800,13352825,3005,3005,3005,3005,4
|
|
20241126,102700,13340805,2985,2985,2985,2985,0
|
|
20241126,102600,13340805,2985,2985,2985,2985,0
|
|
20241126,102500,13340805,2985,2985,2985,2985,0
|
|
20241126,102400,13340805,2985,2985,2985,2985,0
|
|
20241126,102300,13340805,2985,2985,2985,2985,0
|
|
20241126,102200,13340805,2985,2985,2985,2985,0
|
|
20241126,102100,13340805,2985,2985,2985,2985,0
|
|
20241126,102000,13340805,2985,2985,2985,2985,0
|
|
20241126,101900,13340805,2985,2985,2985,2985,41
|
|
20241126,101800,13218420,3010,3010,3010,3010,18
|
|
20241126,101700,13164240,2980,2980,2980,2980,0
|
|
20241126,101600,13164240,2980,2980,2980,2980,0
|
|
20241126,101500,13164240,2980,2980,2980,2980,0
|
|
20241126,101400,13164240,2980,2980,2980,2980,0
|
|
20241126,101300,13164240,2980,2980,2980,2980,0
|
|
20241126,101200,13164240,2980,2990,2990,2980,970
|
|
20241126,101100,10267680,3010,3010,3010,3010,0
|
|
20241126,101000,10267680,3010,3010,3010,3010,9
|
|
20241126,100900,10240590,3010,3010,3010,3010,0
|
|
20241126,100800,10240590,3010,3010,3010,3010,1
|
|
20241126,100700,10237580,3000,3000,3000,3000,33
|
|
20241126,100600,10138580,3015,2995,3015,2995,982
|
|
20241126,100500,7190850,2995,2995,2995,2995,50
|
|
20241126,100400,7041100,2995,2995,2995,2995,0
|
|
20241126,100300,7041100,2995,2995,2995,2995,50
|
|
20241126,100200,6891350,2995,2995,2995,2995,0
|
|
20241126,100100,6891350,2995,2990,2995,2990,334
|
|
20241126,100000,5892600,2990,2990,2990,2990,0
|
|
20241126,095900,5892600,2990,2990,2990,2990,0
|
|
20241126,095800,5892600,2990,2990,2990,2990,0
|
|
20241126,095700,5892600,2990,2990,2990,2990,0
|
|
20241126,095600,5892600,2990,2990,2990,2990,0
|
|
20241126,095500,5892600,2990,2990,2990,2990,0
|
|
20241126,095400,5892600,2990,2990,2990,2990,1
|
|
20241126,095300,5889610,2985,2970,2985,2970,70
|
|
20241126,095200,5681695,2965,2965,2965,2965,0
|
|
20241126,095100,5681695,2965,2965,2965,2965,0
|
|
20241126,095000,5681695,2965,2965,2965,2965,0
|
|
20241126,094900,5681695,2965,2965,2965,2965,0
|
|
20241126,094800,5681695,2965,2965,2965,2965,0
|
|
20241126,094700,5681695,2965,2965,2965,2965,0
|
|
20241126,094600,5681695,2965,2965,2965,2965,0
|
|
20241126,094500,5681695,2965,2965,2965,2965,0
|
|
20241126,094400,5681695,2965,2965,2965,2965,18
|
|
20241126,094300,5628325,2965,2965,2965,2965,0
|
|
20241126,094200,5628325,2965,2960,2965,2960,11
|
|
20241126,094100,5595715,2965,2965,2965,2965,8
|
|
20241126,094000,5571995,2970,2970,2970,2970,0
|
|
20241126,093900,5571995,2970,2970,2970,2970,0
|
|
20241126,093800,5571995,2970,2970,2970,2970,0
|
|
20241126,093700,5571995,2970,2970,2970,2970,0
|
|
20241126,093600,5571995,2970,2970,2970,2970,18
|
|
20241126,093500,5518535,2995,2995,2995,2995,0
|
|
20241126,093400,5518535,2995,2980,2995,2980,100
|
|
20241126,093300,5219755,2980,2980,2980,2980,45
|
|
20241126,093200,5085655,2975,2975,2975,2975,0
|
|
20241126,093100,5085655,2975,2975,2975,2975,5
|
|
20241126,093000,5070780,2975,2975,2975,2975,200
|
|
20241126,092900,4475780,2975,2960,2975,2960,20
|
|
20241126,092800,4416405,2955,2955,2955,2955,30
|
|
20241126,092700,4327755,2955,2955,2955,2955,18
|
|
20241126,092600,4274565,2940,2940,2940,2940,0
|
|
20241126,092500,4274565,2940,2940,2940,2940,0
|
|
20241126,092400,4274565,2940,2940,2940,2940,0
|
|
20241126,092300,4274565,2940,2940,2940,2940,0
|
|
20241126,092200,4274565,2940,2940,2940,2940,42
|
|
20241126,092100,4151085,2945,2945,2945,2945,2
|
|
20241126,092000,4145195,2940,2940,2940,2940,0
|
|
20241126,091900,4145195,2940,2940,2940,2940,0
|
|
20241126,091800,4145195,2940,2940,2940,2940,0
|
|
20241126,091700,4145195,2940,2945,2945,2940,424
|
|
20241126,091600,2898585,2945,2945,2945,2945,2
|
|
20241126,091500,2892695,2945,2950,2950,2945,118
|
|
20241126,091400,2545180,2945,2945,2945,2945,0
|
|
20241126,091300,2545180,2945,2945,2945,2945,0
|
|
20241126,091200,2545180,2945,2945,2945,2945,0
|
|
20241126,091100,2545180,2945,2945,2945,2945,0
|
|
20241126,091000,2545180,2945,2945,2945,2945,174
|
|
20241126,090900,2032750,2955,2955,2955,2955,70
|
|
20241126,090800,1825900,2945,2945,2945,2945,0
|
|
20241126,090700,1825900,2945,2945,2945,2945,0
|
|
20241126,090600,1825900,2945,2945,2945,2945,0
|
|
20241126,090500,1825900,2945,2945,2945,2945,0
|
|
20241126,090400,1825900,2945,2945,2945,2945,0
|
|
20241126,090300,1825900,2945,2945,2945,2945,0
|
|
20241126,090200,1825900,2945,2945,2945,2945,0
|
|
20241126,090100,1825900,2945,2945,2945,2945,1
|
|
20241126,090000,1822955,2945,2945,2945,2945,619
|