645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,194200,149058855,2860,2860,2860,2860,4175
|
|
20241112,194100,149058855,2860,2860,2860,2860,0
|
|
20241112,194000,149058855,2860,2860,2860,2860,0
|
|
20241112,193900,149058855,2860,2860,2860,2860,0
|
|
20241112,193800,149058855,2860,2860,2860,2860,0
|
|
20241112,193700,149058855,2860,2860,2860,2860,0
|
|
20241112,193600,149058855,2860,2860,2860,2860,0
|
|
20241112,193500,149058855,2860,2860,2860,2860,0
|
|
20241112,193400,149058855,2860,2860,2860,2860,0
|
|
20241112,193300,149058855,2860,2860,2860,2860,0
|
|
20241112,193200,149058855,2860,2860,2860,2860,0
|
|
20241112,193100,149058855,2860,2860,2860,2860,0
|
|
20241112,193000,149058855,2860,2860,2860,2860,0
|
|
20241112,192900,149058855,2860,2860,2860,2860,0
|
|
20241112,192800,149058855,2860,2860,2860,2860,0
|
|
20241112,192700,149058855,2860,2860,2860,2860,0
|
|
20241112,192600,149058855,2860,2860,2860,2860,0
|
|
20241112,192500,149058855,2860,2860,2860,2860,0
|
|
20241112,192400,149058855,2860,2860,2860,2860,0
|
|
20241112,192300,149058855,2860,2860,2860,2860,0
|
|
20241112,192200,149058855,2860,2860,2860,2860,0
|
|
20241112,192100,149058855,2860,2860,2860,2860,0
|
|
20241112,192000,149058855,2860,2860,2860,2860,0
|
|
20241112,191900,149058855,2860,2860,2860,2860,0
|
|
20241112,191800,149058855,2860,2860,2860,2860,0
|
|
20241112,191700,149058855,2860,2860,2860,2860,0
|
|
20241112,191600,149058855,2860,2860,2860,2860,0
|
|
20241112,191500,149058855,2860,2860,2860,2860,0
|
|
20241112,191400,149058855,2860,2860,2860,2860,0
|
|
20241112,191300,149058855,2860,2860,2860,2860,0
|
|
20241112,191200,149058855,2860,2860,2860,2860,4175
|
|
20241112,191100,149058855,2860,2860,2860,2860,0
|
|
20241112,191000,149058855,2860,2860,2860,2860,0
|
|
20241112,190900,149058855,2860,2860,2860,2860,0
|
|
20241112,190800,149058855,2860,2860,2860,2860,0
|
|
20241112,190700,149058855,2860,2860,2860,2860,0
|
|
20241112,190600,149058855,2860,2860,2860,2860,0
|
|
20241112,190500,149058855,2860,2860,2860,2860,0
|
|
20241112,190400,149058855,2860,2860,2860,2860,0
|
|
20241112,190300,149058855,2860,2860,2860,2860,0
|
|
20241112,190200,149058855,2860,2860,2860,2860,0
|
|
20241112,190100,149058855,2860,2860,2860,2860,0
|
|
20241112,190000,149058855,2860,2860,2860,2860,0
|
|
20241112,185900,149058855,2860,2860,2860,2860,0
|
|
20241112,185800,149058855,2860,2860,2860,2860,0
|
|
20241112,185700,149058855,2860,2860,2860,2860,0
|
|
20241112,185600,149058855,2860,2860,2860,2860,0
|
|
20241112,185500,149058855,2860,2860,2860,2860,0
|
|
20241112,185400,149058855,2860,2860,2860,2860,0
|
|
20241112,185300,149058855,2860,2860,2860,2860,0
|
|
20241112,185200,149058855,2860,2860,2860,2860,0
|
|
20241112,185100,149058855,2860,2860,2860,2860,0
|
|
20241112,185000,149058855,2860,2860,2860,2860,0
|
|
20241112,184900,149058855,2860,2860,2860,2860,0
|
|
20241112,184800,149058855,2860,2860,2860,2860,0
|
|
20241112,184700,149058855,2860,2860,2860,2860,0
|
|
20241112,184600,149058855,2860,2860,2860,2860,0
|
|
20241112,184500,149058855,2860,2860,2860,2860,0
|
|
20241112,184400,149058855,2860,2860,2860,2860,0
|
|
20241112,184300,149058855,2860,2860,2860,2860,0
|
|
20241112,184200,149058855,2860,2860,2860,2860,4175
|
|
20241112,184100,149058855,2860,2860,2860,2860,0
|
|
20241112,184000,149058855,2860,2860,2860,2860,0
|
|
20241112,183900,149058855,2860,2860,2860,2860,0
|
|
20241112,183800,149058855,2860,2860,2860,2860,0
|
|
20241112,183700,149058855,2860,2860,2860,2860,0
|
|
20241112,183600,149058855,2860,2860,2860,2860,0
|
|
20241112,183500,149058855,2860,2860,2860,2860,0
|
|
20241112,183400,149058855,2860,2860,2860,2860,0
|
|
20241112,183300,149058855,2860,2860,2860,2860,0
|
|
20241112,183200,149058855,2860,2860,2860,2860,0
|
|
20241112,183100,149058855,2860,2860,2860,2860,0
|
|
20241112,183000,149058855,2860,2860,2860,2860,0
|
|
20241112,182900,149058855,2860,2860,2860,2860,0
|
|
20241112,182800,149058855,2860,2860,2860,2860,0
|
|
20241112,182700,149058855,2860,2860,2860,2860,0
|
|
20241112,182600,149058855,2860,2860,2860,2860,0
|
|
20241112,182500,149058855,2860,2860,2860,2860,0
|
|
20241112,182400,149058855,2860,2860,2860,2860,0
|
|
20241112,182300,149058855,2860,2860,2860,2860,0
|
|
20241112,182200,149058855,2860,2860,2860,2860,0
|
|
20241112,182100,149058855,2860,2860,2860,2860,0
|
|
20241112,182000,149058855,2860,2860,2860,2860,0
|
|
20241112,181900,149058855,2860,2860,2860,2860,0
|
|
20241112,181800,149058855,2860,2860,2860,2860,0
|
|
20241112,181700,149058855,2860,2860,2860,2860,0
|
|
20241112,181600,149058855,2860,2860,2860,2860,0
|
|
20241112,181500,149058855,2860,2860,2860,2860,0
|
|
20241112,181400,149058855,2860,2860,2860,2860,0
|
|
20241112,181300,149058855,2860,2860,2860,2860,0
|
|
20241112,181200,149058855,2860,2860,2860,2860,4175
|
|
20241112,181100,149058855,2860,2860,2860,2860,0
|
|
20241112,181000,149058855,2860,2860,2860,2860,0
|
|
20241112,180900,149058855,2860,2860,2860,2860,0
|
|
20241112,180800,149058855,2860,2860,2860,2860,0
|
|
20241112,180700,149058855,2860,2860,2860,2860,0
|
|
20241112,180600,149058855,2860,2860,2860,2860,0
|
|
20241112,180500,149058855,2860,2860,2860,2860,0
|
|
20241112,180400,149058855,2860,2860,2860,2860,0
|
|
20241112,180300,149058855,2860,2860,2860,2860,0
|
|
20241112,180200,149058855,2860,2860,2860,2860,0
|
|
20241112,180100,149058855,2860,2860,2860,2860,0
|
|
20241112,180000,149058855,2860,2860,2860,2860,0
|
|
20241112,175900,149058855,2860,2860,2860,2860,0
|
|
20241112,175800,149058855,2860,2860,2860,2860,0
|
|
20241112,175700,149058855,2860,2860,2860,2860,0
|
|
20241112,175600,149058855,2860,2860,2860,2860,0
|
|
20241112,175500,149058855,2860,2860,2860,2860,0
|
|
20241112,175400,149058855,2860,2860,2860,2860,0
|
|
20241112,175300,149058855,2860,2860,2860,2860,0
|
|
20241112,175200,149058855,2860,2860,2860,2860,0
|
|
20241112,175100,149058855,2860,2860,2860,2860,0
|
|
20241112,175000,149058855,2860,2860,2860,2860,0
|
|
20241112,174900,149058855,2860,2860,2860,2860,0
|
|
20241112,174800,149058855,2860,2860,2860,2860,0
|
|
20241112,174700,149058855,2860,2860,2860,2860,0
|
|
20241112,174600,149058855,2860,2860,2860,2860,0
|
|
20241112,174500,149058855,2860,2860,2860,2860,0
|
|
20241112,174400,149058855,2860,2860,2860,2860,0
|
|
20241112,174300,149058855,2860,2860,2860,2860,0
|
|
20241112,174200,149058855,2860,2860,2860,2860,4175
|
|
20241112,174100,149058855,2860,2860,2860,2860,0
|
|
20241112,174000,149058855,2860,2860,2860,2860,0
|
|
20241112,173900,149058855,2860,2860,2860,2860,0
|
|
20241112,173800,149058855,2860,2860,2860,2860,0
|
|
20241112,173700,149058855,2860,2860,2860,2860,0
|
|
20241112,173600,149058855,2860,2860,2860,2860,0
|
|
20241112,173500,149058855,2860,2860,2860,2860,0
|
|
20241112,173400,149058855,2860,2860,2860,2860,0
|
|
20241112,173300,149058855,2860,2860,2860,2860,0
|
|
20241112,173200,149058855,2860,2860,2860,2860,0
|
|
20241112,173100,149058855,2860,2860,2860,2860,0
|
|
20241112,173000,149058855,2860,2860,2860,2860,0
|
|
20241112,172900,149058855,2860,2860,2860,2860,0
|
|
20241112,172800,149058855,2860,2860,2860,2860,0
|
|
20241112,172700,149058855,2860,2860,2860,2860,0
|
|
20241112,172600,149058855,2860,2860,2860,2860,0
|
|
20241112,172500,149058855,2860,2860,2860,2860,0
|
|
20241112,172400,149058855,2860,2860,2860,2860,0
|
|
20241112,172300,149058855,2860,2860,2860,2860,0
|
|
20241112,172200,149058855,2860,2860,2860,2860,0
|
|
20241112,172100,149058855,2860,2860,2860,2860,0
|
|
20241112,172000,149058855,2860,2860,2860,2860,0
|
|
20241112,171900,149058855,2860,2860,2860,2860,0
|
|
20241112,171800,149058855,2860,2860,2860,2860,0
|
|
20241112,171700,149058855,2860,2860,2860,2860,0
|
|
20241112,171600,149058855,2860,2860,2860,2860,0
|
|
20241112,171500,149058855,2860,2860,2860,2860,0
|
|
20241112,171400,149058855,2860,2860,2860,2860,0
|
|
20241112,171300,149058855,2860,2860,2860,2860,0
|
|
20241112,171200,149058855,2860,2860,2860,2860,4175
|
|
20241112,171100,149058855,2860,2860,2860,2860,0
|
|
20241112,171000,149058855,2860,2860,2860,2860,0
|
|
20241112,170900,149058855,2860,2860,2860,2860,0
|
|
20241112,170800,149058855,2860,2860,2860,2860,0
|
|
20241112,170700,149058855,2860,2860,2860,2860,0
|
|
20241112,170600,149058855,2860,2860,2860,2860,0
|
|
20241112,170500,149058855,2860,2860,2860,2860,0
|
|
20241112,170400,149058855,2860,2860,2860,2860,0
|
|
20241112,170300,149058855,2860,2860,2860,2860,0
|
|
20241112,170200,149058855,2860,2860,2860,2860,0
|
|
20241112,170100,149058855,2860,2860,2860,2860,0
|
|
20241112,170000,149058855,2860,2860,2860,2860,0
|
|
20241112,165900,149058855,2860,2860,2860,2860,0
|
|
20241112,165800,149058855,2860,2860,2860,2860,0
|
|
20241112,165700,149058855,2860,2860,2860,2860,0
|
|
20241112,165600,149058855,2860,2860,2860,2860,0
|
|
20241112,165500,149058855,2860,2860,2860,2860,0
|
|
20241112,165400,149058855,2860,2860,2860,2860,0
|
|
20241112,165300,149058855,2860,2860,2860,2860,0
|
|
20241112,165200,149058855,2860,2860,2860,2860,0
|
|
20241112,165100,149058855,2860,2860,2860,2860,0
|
|
20241112,165000,149058855,2860,2860,2860,2860,0
|
|
20241112,164900,149058855,2860,2860,2860,2860,0
|
|
20241112,164800,149058855,2860,2860,2860,2860,0
|
|
20241112,164700,149058855,2860,2860,2860,2860,0
|
|
20241112,164600,149058855,2860,2860,2860,2860,0
|
|
20241112,164500,149058855,2860,2860,2860,2860,0
|
|
20241112,164400,149058855,2860,2860,2860,2860,0
|
|
20241112,164300,149058855,2860,2860,2860,2860,0
|
|
20241112,164200,149058855,2860,2860,2860,2860,4175
|
|
20241112,164100,149058855,2860,2860,2860,2860,0
|
|
20241112,164000,149058855,2860,2860,2860,2860,0
|
|
20241112,163900,149058855,2860,2860,2860,2860,0
|
|
20241112,163800,149058855,2860,2860,2860,2860,0
|
|
20241112,163700,149058855,2860,2860,2860,2860,0
|
|
20241112,163600,149058855,2860,2860,2860,2860,0
|
|
20241112,163500,149058855,2860,2860,2860,2860,0
|
|
20241112,163400,149058855,2860,2860,2860,2860,0
|
|
20241112,163300,149058855,2860,2860,2860,2860,0
|
|
20241112,163200,149058855,2860,2860,2860,2860,0
|
|
20241112,163100,149058855,2860,2860,2860,2860,0
|
|
20241112,163000,149058855,2860,2860,2860,2860,0
|
|
20241112,162900,149058855,2860,2860,2860,2860,0
|
|
20241112,162800,149058855,2860,2860,2860,2860,0
|
|
20241112,162700,149058855,2860,2860,2860,2860,0
|
|
20241112,162600,149058855,2860,2860,2860,2860,0
|
|
20241112,162500,149058855,2860,2860,2860,2860,0
|
|
20241112,162400,149058855,2860,2860,2860,2860,0
|
|
20241112,162300,149058855,2860,2860,2860,2860,0
|
|
20241112,162200,149058855,2860,2860,2860,2860,0
|
|
20241112,162100,149058855,2860,2860,2860,2860,0
|
|
20241112,162000,149058855,2860,2860,2860,2860,0
|
|
20241112,161900,149058855,2860,2860,2860,2860,0
|
|
20241112,161800,149058855,2860,2860,2860,2860,0
|
|
20241112,161700,149058855,2860,2860,2860,2860,0
|
|
20241112,161600,149058855,2860,2860,2860,2860,0
|
|
20241112,161500,149058855,2860,2860,2860,2860,0
|
|
20241112,161400,149058855,2860,2860,2860,2860,0
|
|
20241112,161300,149058855,2860,2860,2860,2860,0
|
|
20241112,161200,149058855,2860,2860,2860,2860,4175
|
|
20241112,161100,149058855,2860,2860,2860,2860,0
|
|
20241112,161000,149058855,2860,2860,2860,2860,0
|
|
20241112,160900,149058855,2860,2860,2860,2860,0
|
|
20241112,160800,149058855,2860,2860,2860,2860,0
|
|
20241112,160700,149058855,2860,2860,2860,2860,0
|
|
20241112,160600,149058855,2860,2860,2860,2860,0
|
|
20241112,160500,149058855,2860,2860,2860,2860,0
|
|
20241112,160400,149058855,2860,2860,2860,2860,0
|
|
20241112,160300,149058855,2860,2860,2860,2860,0
|
|
20241112,160200,149058855,2860,2860,2860,2860,0
|
|
20241112,160100,149058855,2860,2860,2860,2860,0
|
|
20241112,160000,149058855,2860,2860,2860,2860,0
|
|
20241112,155900,149058855,2860,2860,2860,2860,0
|
|
20241112,155800,149058855,2860,2860,2860,2860,0
|
|
20241112,155700,149058855,2860,2860,2860,2860,0
|
|
20241112,155600,149058855,2860,2860,2860,2860,0
|
|
20241112,155500,149058855,2860,2860,2860,2860,0
|
|
20241112,155400,149058855,2860,2860,2860,2860,0
|
|
20241112,155300,149058855,2860,2860,2860,2860,0
|
|
20241112,155200,149058855,2860,2860,2860,2860,0
|
|
20241112,155100,149058855,2860,2860,2860,2860,0
|
|
20241112,155000,149058855,2860,2860,2860,2860,0
|
|
20241112,154900,149058855,2860,2860,2860,2860,0
|
|
20241112,154800,149058855,2860,2860,2860,2860,0
|
|
20241112,154700,149058855,2860,2860,2860,2860,0
|
|
20241112,154600,149058855,2860,2860,2860,2860,0
|
|
20241112,154500,149058855,2860,2860,2860,2860,0
|
|
20241112,154400,149058855,2860,2860,2860,2860,0
|
|
20241112,154300,149058855,2860,2860,2860,2860,0
|
|
20241112,154200,149058855,2860,2860,2860,2860,4175
|
|
20241112,154100,149058855,2860,2860,2860,2860,0
|
|
20241112,154000,149058855,2860,2860,2860,2860,0
|
|
20241112,153900,149058855,2860,2860,2860,2860,0
|
|
20241112,153800,149058855,2860,2860,2860,2860,0
|
|
20241112,153700,149058855,2860,2860,2860,2860,0
|
|
20241112,153600,149058855,2860,2860,2860,2860,0
|
|
20241112,153500,149058855,2860,2860,2860,2860,0
|
|
20241112,153400,149058855,2860,2860,2860,2860,0
|
|
20241112,153300,149058855,2860,2860,2860,2860,0
|
|
20241112,153200,149058855,2860,2860,2860,2860,0
|
|
20241112,153100,149058855,2860,2860,2860,2860,0
|
|
20241112,153000,149058855,2860,2860,2860,2860,4175
|
|
20241112,152900,137118355,2845,2845,2845,2845,0
|
|
20241112,152800,137118355,2845,2845,2845,2845,0
|
|
20241112,152700,137118355,2845,2845,2845,2845,0
|
|
20241112,152600,137118355,2845,2845,2845,2845,0
|
|
20241112,152500,137118355,2845,2845,2845,2845,0
|
|
20241112,152400,137118355,2845,2845,2845,2845,0
|
|
20241112,152300,137118355,2845,2845,2845,2845,0
|
|
20241112,152200,137118355,2845,2845,2845,2845,0
|
|
20241112,152100,137118355,2845,2845,2845,2845,0
|
|
20241112,152000,137118355,2845,2845,2845,2845,0
|
|
20241112,151900,137118355,2845,2845,2870,2840,302
|
|
20241112,151800,136259985,2870,2870,2870,2870,0
|
|
20241112,151700,136259985,2870,2870,2870,2870,1
|
|
20241112,151600,136257115,2875,2875,2875,2875,0
|
|
20241112,151500,136257115,2875,2875,2875,2875,0
|
|
20241112,151400,136257115,2875,2875,2875,2875,0
|
|
20241112,151300,136257115,2875,2875,2875,2875,0
|
|
20241112,151200,136257115,2875,2870,2875,2870,10
|
|
20241112,151100,136228405,2870,2860,2870,2860,56
|
|
20241112,151000,136067835,2830,2845,2845,2830,2103
|
|
20241112,150900,130116100,2860,2860,2860,2860,0
|
|
20241112,150800,130116100,2860,2860,2860,2860,1
|
|
20241112,150700,130113240,2845,2845,2845,2845,0
|
|
20241112,150600,130113240,2845,2845,2845,2845,0
|
|
20241112,150500,130113240,2845,2845,2845,2845,0
|
|
20241112,150400,130113240,2845,2845,2845,2845,0
|
|
20241112,150300,130113240,2845,2845,2845,2845,0
|
|
20241112,150200,130113240,2845,2845,2845,2845,2
|
|
20241112,150100,130107550,2855,2865,2870,2855,4
|
|
20241112,150000,130096105,2850,2850,2850,2850,0
|
|
20241112,145900,130096105,2850,2850,2850,2850,0
|
|
20241112,145800,130096105,2850,2850,2850,2850,10
|
|
20241112,145700,130067605,2850,2850,2850,2850,0
|
|
20241112,145600,130067605,2850,2850,2850,2850,0
|
|
20241112,145500,130067605,2850,2850,2850,2850,0
|
|
20241112,145400,130067605,2850,2850,2850,2850,1318
|
|
20241112,145300,126311305,2845,2845,2845,2845,0
|
|
20241112,145200,126311305,2845,2845,2845,2845,368
|
|
20241112,145100,125264345,2845,2845,2845,2845,170
|
|
20241112,145000,124780695,2840,2840,2840,2840,1
|
|
20241112,144900,124777855,2840,2840,2840,2840,0
|
|
20241112,144800,124777855,2840,2840,2840,2840,3
|
|
20241112,144700,124769335,2845,2845,2845,2845,0
|
|
20241112,144600,124769335,2845,2845,2845,2845,0
|
|
20241112,144500,124769335,2845,2845,2845,2845,0
|
|
20241112,144400,124769335,2845,2845,2845,2845,1
|
|
20241112,144300,124766490,2845,2845,2845,2845,0
|
|
20241112,144200,124766490,2845,2845,2845,2845,1
|
|
20241112,144100,124763645,2820,2820,2820,2820,0
|
|
20241112,144000,124763645,2820,2825,2825,2820,99
|
|
20241112,143900,124484315,2825,2825,2825,2825,1
|
|
20241112,143800,124481490,2825,2825,2825,2825,2414
|
|
20241112,143700,117661940,2850,2850,2850,2850,0
|
|
20241112,143600,117661940,2850,2850,2850,2850,0
|
|
20241112,143500,117661940,2850,2850,2850,2850,0
|
|
20241112,143400,117661940,2850,2850,2850,2850,50
|
|
20241112,143300,117519440,2840,2845,2845,2840,2608
|
|
20241112,143200,110112015,2845,2860,2860,2845,2512
|
|
20241112,143100,102962930,2850,2850,2850,2850,0
|
|
20241112,143000,102962930,2850,2850,2850,2850,0
|
|
20241112,142900,102962930,2850,2850,2850,2850,0
|
|
20241112,142800,102962930,2850,2850,2850,2850,0
|
|
20241112,142700,102962930,2850,2850,2850,2850,0
|
|
20241112,142600,102962930,2850,2850,2850,2850,0
|
|
20241112,142500,102962930,2850,2850,2850,2850,0
|
|
20241112,142400,102962930,2850,2850,2850,2850,0
|
|
20241112,142300,102962930,2850,2850,2850,2850,0
|
|
20241112,142200,102962930,2850,2855,2855,2850,2300
|
|
20241112,142100,96406855,2855,2860,2860,2855,500
|
|
20241112,142000,94977260,2855,2870,2870,2855,2800
|
|
20241112,141900,86980695,2860,2860,2860,2860,0
|
|
20241112,141800,86980695,2860,2860,2860,2860,0
|
|
20241112,141700,86980695,2860,2860,2860,2860,0
|
|
20241112,141600,86980695,2860,2860,2860,2860,0
|
|
20241112,141500,86980695,2860,2860,2860,2860,1500
|
|
20241112,141400,82690695,2880,2880,2880,2880,50
|
|
20241112,141300,82546695,2880,2885,2885,2880,51
|
|
20241112,141200,82399810,2865,2865,2865,2865,200
|
|
20241112,141100,81826810,2865,2865,2865,2865,12
|
|
20241112,141000,81792430,2860,2875,2875,2860,3600
|
|
20241112,140900,71475885,2870,2905,2905,2870,3101
|
|
20241112,140800,62527420,2910,2910,2910,2910,50
|
|
20241112,140700,62381920,2910,2910,2910,2910,50
|
|
20241112,140600,62236420,2910,2910,2910,2910,60
|
|
20241112,140500,62061820,2910,2905,2910,2905,213
|
|
20241112,140400,61443005,2905,2905,2905,2905,50
|
|
20241112,140300,61297755,2905,2905,2905,2905,0
|
|
20241112,140200,61297755,2905,2905,2905,2905,50
|
|
20241112,140100,61152505,2905,2905,2905,2905,50
|
|
20241112,140000,61007255,2905,2905,2905,2905,2
|
|
20241112,135900,61001445,2905,2905,2905,2905,50
|
|
20241112,135800,60856195,2905,2905,2905,2905,50
|
|
20241112,135700,60710945,2905,2905,2905,2905,1
|
|
20241112,135600,60708040,2905,2905,2905,2905,50
|
|
20241112,135500,60562790,2905,2905,2905,2905,90
|
|
20241112,135400,60301340,2905,2905,2905,2905,0
|
|
20241112,135300,60301340,2905,2905,2905,2905,50
|
|
20241112,135200,60156090,2905,2905,2905,2905,51
|
|
20241112,135100,60007935,2905,2905,2905,2905,1
|
|
20241112,135000,60005030,2880,2870,2880,2870,458
|
|
20241112,134900,58690020,2870,2870,2870,2870,56
|
|
20241112,134800,58529300,2870,2870,2870,2870,6
|
|
20241112,134700,58512080,2870,2870,2870,2870,50
|
|
20241112,134600,58368580,2870,2900,2900,2870,889
|
|
20241112,134500,55807730,2905,2905,2905,2905,0
|
|
20241112,134400,55807730,2905,2905,2905,2905,50
|
|
20241112,134300,55662480,2905,2905,2905,2905,254
|
|
20241112,134200,54924610,2905,2905,2905,2905,0
|
|
20241112,134100,54924610,2905,2905,2905,2905,0
|
|
20241112,134000,54924610,2905,2905,2905,2905,0
|
|
20241112,133900,54924610,2905,2905,2905,2905,0
|
|
20241112,133800,54924610,2905,2905,2905,2905,0
|
|
20241112,133700,54924610,2905,2905,2905,2905,0
|
|
20241112,133600,54924610,2905,2905,2905,2905,29
|
|
20241112,133500,54840365,2905,2905,2905,2905,50
|
|
20241112,133400,54695115,2905,2905,2905,2905,51
|
|
20241112,133300,54546960,2905,2905,2905,2905,0
|
|
20241112,133200,54546960,2905,2905,2905,2905,50
|
|
20241112,133100,54401710,2905,2905,2905,2905,50
|
|
20241112,133000,54256460,2905,2905,2905,2905,1
|
|
20241112,132900,54253555,2905,2905,2905,2905,60
|
|
20241112,132800,54079255,2905,2905,2905,2905,50
|
|
20241112,132700,53934005,2905,2905,2905,2905,0
|
|
20241112,132600,53934005,2905,2905,2905,2905,80
|
|
20241112,132500,53701605,2905,2905,2905,2905,50
|
|
20241112,132400,53556355,2905,2905,2905,2905,0
|
|
20241112,132300,53556355,2905,2905,2905,2905,50
|
|
20241112,132200,53411105,2905,2905,2905,2905,50
|
|
20241112,132100,53265855,2905,2905,2905,2905,0
|
|
20241112,132000,53265855,2905,2905,2905,2905,50
|
|
20241112,131900,53120605,2905,2905,2905,2905,50
|
|
20241112,131800,52975355,2905,2905,2905,2905,0
|
|
20241112,131700,52975355,2905,2905,2905,2905,343
|
|
20241112,131600,51978940,2905,2905,2905,2905,0
|
|
20241112,131500,51978940,2905,2905,2905,2905,0
|
|
20241112,131400,51978940,2905,2905,2905,2905,0
|
|
20241112,131300,51978940,2905,2905,2905,2905,0
|
|
20241112,131200,51978940,2905,2905,2905,2905,0
|
|
20241112,131100,51978940,2905,2905,2905,2905,400
|
|
20241112,131000,50816940,2905,2905,2905,2905,20
|
|
20241112,130900,50758840,2900,2900,2900,2900,0
|
|
20241112,130800,50758840,2900,2900,2900,2900,0
|
|
20241112,130700,50758840,2900,2900,2900,2900,0
|
|
20241112,130600,50758840,2900,2900,2900,2900,0
|
|
20241112,130500,50758840,2900,2900,2900,2900,0
|
|
20241112,130400,50758840,2900,2900,2900,2900,0
|
|
20241112,130300,50758840,2900,2900,2900,2900,0
|
|
20241112,130200,50758840,2900,2900,2900,2900,0
|
|
20241112,130100,50758840,2900,2900,2900,2900,0
|
|
20241112,130000,50758840,2900,2900,2900,2900,0
|
|
20241112,125900,50758840,2900,2900,2900,2900,0
|
|
20241112,125800,50758840,2900,2900,2900,2900,0
|
|
20241112,125700,50758840,2900,2900,2900,2900,0
|
|
20241112,125600,50758840,2900,2905,2905,2900,500
|
|
20241112,125500,49308070,2905,2905,2905,2905,1
|
|
20241112,125400,49305165,2905,2905,2905,2905,350
|
|
20241112,125300,48288415,2905,2905,2905,2905,0
|
|
20241112,125200,48288415,2905,2905,2905,2905,0
|
|
20241112,125100,48288415,2905,2905,2905,2905,0
|
|
20241112,125000,48288415,2905,2905,2905,2905,0
|
|
20241112,124900,48288415,2905,2905,2905,2905,0
|
|
20241112,124800,48288415,2905,2905,2905,2905,0
|
|
20241112,124700,48288415,2905,2905,2905,2905,0
|
|
20241112,124600,48288415,2905,2905,2905,2905,0
|
|
20241112,124500,48288415,2905,2905,2905,2905,0
|
|
20241112,124400,48288415,2905,2910,2910,2905,53
|
|
20241112,124300,48134195,2905,2905,2905,2905,400
|
|
20241112,124200,46972195,2905,2905,2905,2905,0
|
|
20241112,124100,46972195,2905,2905,2905,2905,0
|
|
20241112,124000,46972195,2905,2905,2905,2905,0
|
|
20241112,123900,46972195,2905,2905,2905,2905,0
|
|
20241112,123800,46972195,2905,2905,2905,2905,0
|
|
20241112,123700,46972195,2905,2905,2905,2905,0
|
|
20241112,123600,46972195,2905,2905,2905,2905,0
|
|
20241112,123500,46972195,2905,2905,2905,2905,0
|
|
20241112,123400,46972195,2905,2905,2905,2905,1
|
|
20241112,123300,46969290,2905,2905,2905,2905,0
|
|
20241112,123200,46969290,2905,2905,2905,2905,0
|
|
20241112,123100,46969290,2905,2905,2905,2905,1
|
|
20241112,123000,46966385,2910,2910,2910,2910,51
|
|
20241112,122900,46817975,2910,2910,2910,2910,50
|
|
20241112,122800,46672475,2910,2910,2910,2910,0
|
|
20241112,122700,46672475,2910,2910,2910,2910,51
|
|
20241112,122600,46524065,2910,2910,2910,2910,80
|
|
20241112,122500,46291265,2910,2910,2910,2910,0
|
|
20241112,122400,46291265,2910,2910,2910,2910,50
|
|
20241112,122300,46145765,2910,2910,2910,2910,58
|
|
20241112,122200,45976985,2910,2910,2910,2910,0
|
|
20241112,122100,45976985,2910,2910,2910,2910,50
|
|
20241112,122000,45831485,2910,2910,2910,2910,50
|
|
20241112,121900,45685985,2910,2910,2910,2910,0
|
|
20241112,121800,45685985,2910,2910,2910,2910,296
|
|
20241112,121700,44824625,2910,2910,2910,2910,25
|
|
20241112,121600,44751875,2910,2910,2910,2910,0
|
|
20241112,121500,44751875,2910,2910,2910,2910,0
|
|
20241112,121400,44751875,2910,2910,2910,2910,1
|
|
20241112,121300,44748965,2910,2910,2910,2910,0
|
|
20241112,121200,44748965,2910,2910,2910,2910,0
|
|
20241112,121100,44748965,2910,2915,2915,2910,51
|
|
20241112,121000,44600305,2915,2915,2915,2915,12
|
|
20241112,120900,44565325,2915,2915,2915,2915,50
|
|
20241112,120800,44419575,2915,2915,2915,2915,50
|
|
20241112,120700,44273825,2915,2915,2915,2915,0
|
|
20241112,120600,44273825,2915,2915,2915,2915,50
|
|
20241112,120500,44128075,2915,2915,2915,2915,101
|
|
20241112,120400,43833660,2915,2915,2915,2915,1
|
|
20241112,120300,43830745,2920,2920,2920,2920,50
|
|
20241112,120200,43684745,2920,2920,2920,2920,50
|
|
20241112,120100,43538745,2920,2920,2920,2920,0
|
|
20241112,120000,43538745,2920,2920,2920,2920,50
|
|
20241112,115900,43392745,2920,2920,2920,2920,100
|
|
20241112,115800,43100745,2920,2920,2920,2920,0
|
|
20241112,115700,43100745,2920,2920,2920,2920,100
|
|
20241112,115600,42808745,2920,2920,2920,2920,129
|
|
20241112,115500,42432065,2920,2920,2920,2920,0
|
|
20241112,115400,42432065,2920,2920,2920,2915,3
|
|
20241112,115300,42423310,2915,2915,2915,2915,0
|
|
20241112,115200,42423310,2915,2915,2915,2915,0
|
|
20241112,115100,42423310,2915,2915,2915,2915,1
|
|
20241112,115000,42420395,2920,2920,2920,2920,50
|
|
20241112,114900,42274395,2920,2920,2920,2920,1
|
|
20241112,114800,42271475,2920,2920,2920,2920,50
|
|
20241112,114700,42125475,2920,2920,2920,2920,263
|
|
20241112,114600,41357515,2920,2920,2920,2920,0
|
|
20241112,114500,41357515,2920,2920,2920,2920,0
|
|
20241112,114400,41357515,2920,2920,2920,2920,1
|
|
20241112,114300,41354595,2920,2920,2920,2920,0
|
|
20241112,114200,41354595,2920,2920,2920,2920,0
|
|
20241112,114100,41354595,2920,2920,2920,2920,43
|
|
20241112,114000,41229035,2920,2920,2920,2920,1
|
|
20241112,113900,41226115,2920,2920,2920,2920,50
|
|
20241112,113800,41080115,2920,2920,2920,2920,50
|
|
20241112,113700,40934115,2920,2920,2920,2920,0
|
|
20241112,113600,40934115,2920,2920,2920,2920,80
|
|
20241112,113500,40700515,2925,2925,2925,2925,300
|
|
20241112,113400,39823015,2925,2925,2925,2925,1
|
|
20241112,113300,39820090,2925,2925,2925,2925,0
|
|
20241112,113200,39820090,2925,2925,2925,2925,0
|
|
20241112,113100,39820090,2925,2925,2925,2925,0
|
|
20241112,113000,39820090,2925,2925,2925,2925,0
|
|
20241112,112900,39820090,2925,2925,2925,2925,0
|
|
20241112,112800,39820090,2925,2925,2925,2925,0
|
|
20241112,112700,39820090,2925,2925,2925,2925,1
|
|
20241112,112600,39817165,2900,2930,2930,2900,2600
|
|
20241112,112500,32248915,2930,2930,2930,2930,219
|
|
20241112,112400,31607245,2930,2930,2930,2930,1
|
|
20241112,112300,31604315,2930,2930,2930,2930,0
|
|
20241112,112200,31604315,2930,2930,2930,2930,0
|
|
20241112,112100,31604315,2930,2930,2930,2930,1
|
|
20241112,112000,31601385,2940,2945,2945,2940,2
|
|
20241112,111900,31595500,2925,2925,2925,2925,0
|
|
20241112,111800,31595500,2925,2925,2925,2925,0
|
|
20241112,111700,31595500,2925,2925,2925,2925,0
|
|
20241112,111600,31595500,2925,2925,2925,2925,0
|
|
20241112,111500,31595500,2925,2925,2925,2925,0
|
|
20241112,111400,31595500,2925,2925,2925,2925,1
|
|
20241112,111300,31592575,2920,2920,2920,2920,0
|
|
20241112,111200,31592575,2920,2920,2920,2920,0
|
|
20241112,111100,31592575,2920,2920,2920,2920,0
|
|
20241112,111000,31592575,2920,2920,2920,2920,0
|
|
20241112,110900,31592575,2920,2920,2920,2920,0
|
|
20241112,110800,31592575,2920,2920,2920,2920,0
|
|
20241112,110700,31592575,2920,2930,2930,2920,170
|
|
20241112,110600,31095240,2925,2925,2925,2925,0
|
|
20241112,110500,31095240,2925,2940,2940,2925,1601
|
|
20241112,110400,26393030,2940,2940,2940,2940,1
|
|
20241112,110300,26390090,2940,2940,2940,2940,0
|
|
20241112,110200,26390090,2940,2940,2940,2940,0
|
|
20241112,110100,26390090,2940,2940,2940,2940,1
|
|
20241112,110000,26387150,2940,2940,2940,2940,0
|
|
20241112,105900,26387150,2940,2940,2940,2940,0
|
|
20241112,105800,26387150,2940,2940,2940,2940,0
|
|
20241112,105700,26387150,2940,2940,2940,2940,0
|
|
20241112,105600,26387150,2940,2940,2940,2940,0
|
|
20241112,105500,26387150,2940,2940,2940,2940,0
|
|
20241112,105400,26387150,2940,2940,2940,2940,20
|
|
20241112,105300,26328350,2940,2940,2940,2940,30
|
|
20241112,105200,26240150,2935,2935,2935,2935,0
|
|
20241112,105100,26240150,2935,2935,2935,2935,0
|
|
20241112,105000,26240150,2935,2935,2935,2935,0
|
|
20241112,104900,26240150,2935,2935,2935,2935,0
|
|
20241112,104800,26240150,2935,2935,2935,2935,0
|
|
20241112,104700,26240150,2935,2935,2935,2935,0
|
|
20241112,104600,26240150,2935,2935,2935,2935,0
|
|
20241112,104500,26240150,2935,2935,2935,2935,0
|
|
20241112,104400,26240150,2935,2935,2935,2935,2
|
|
20241112,104300,26234280,2945,2945,2945,2945,50
|
|
20241112,104200,26087030,2945,2945,2945,2945,50
|
|
20241112,104100,25939780,2945,2945,2945,2945,0
|
|
20241112,104000,25939780,2945,2945,2945,2945,133
|
|
20241112,103900,25548095,2950,2950,2950,2950,100
|
|
20241112,103800,25253095,2950,2950,2950,2950,0
|
|
20241112,103700,25253095,2950,2950,2950,2950,236
|
|
20241112,103600,24556895,2945,2945,2945,2945,0
|
|
20241112,103500,24556895,2945,2945,2945,2945,0
|
|
20241112,103400,24556895,2945,2945,2945,2945,0
|
|
20241112,103300,24556895,2945,2945,2945,2945,0
|
|
20241112,103200,24556895,2945,2945,2945,2945,17
|
|
20241112,103100,24506830,2945,2945,2945,2945,0
|
|
20241112,103000,24506830,2945,2945,2945,2945,0
|
|
20241112,102900,24506830,2945,2945,2945,2945,0
|
|
20241112,102800,24506830,2945,2945,2945,2945,100
|
|
20241112,102700,24212330,2950,2950,2950,2950,246
|
|
20241112,102600,23486630,2950,2950,2950,2950,115
|
|
20241112,102500,23147380,2945,2945,2945,2945,1
|
|
20241112,102400,23144435,2945,2945,2945,2945,2
|
|
20241112,102300,23138545,2945,2945,2945,2945,0
|
|
20241112,102200,23138545,2945,2945,2945,2945,0
|
|
20241112,102100,23138545,2945,2945,2945,2945,1
|
|
20241112,102000,23135600,2945,2945,2945,2945,31
|
|
20241112,101900,23044305,2945,2945,2945,2945,19
|
|
20241112,101800,22988350,2945,2945,2945,2945,50
|
|
20241112,101700,22841100,2945,2945,2945,2945,0
|
|
20241112,101600,22841100,2945,2945,2945,2945,50
|
|
20241112,101500,22693850,2945,2945,2945,2945,100
|
|
20241112,101400,22399350,2945,2945,2945,2945,0
|
|
20241112,101300,22399350,2945,2945,2945,2945,50
|
|
20241112,101200,22252100,2945,2945,2945,2945,70
|
|
20241112,101100,22045950,2945,2945,2945,2945,1
|
|
20241112,101000,22043005,2940,2940,2940,2940,30
|
|
20241112,100900,21954805,2940,2940,2940,2940,100
|
|
20241112,100800,21660805,2940,2940,2940,2940,0
|
|
20241112,100700,21660805,2940,2940,2940,2940,150
|
|
20241112,100600,21219805,2940,2940,2940,2940,30
|
|
20241112,100500,21131605,2935,2935,2935,2935,1
|
|
20241112,100400,21128670,2935,2935,2935,2935,1
|
|
20241112,100300,21125735,2940,2940,2940,2940,172
|
|
20241112,100200,20620055,2940,2940,2940,2940,1
|
|
20241112,100100,20617115,2935,2935,2935,2935,0
|
|
20241112,100000,20617115,2935,2935,2935,2935,0
|
|
20241112,095900,20617115,2935,2935,2935,2935,0
|
|
20241112,095800,20617115,2935,2935,2935,2935,400
|
|
20241112,095700,19443115,2935,2935,2935,2935,0
|
|
20241112,095600,19443115,2935,2935,2935,2935,0
|
|
20241112,095500,19443115,2935,2935,2935,2935,0
|
|
20241112,095400,19443115,2935,2935,2935,2935,1
|
|
20241112,095300,19440180,2935,2935,2935,2935,28
|
|
20241112,095200,19358000,2935,2935,2935,2935,0
|
|
20241112,095100,19358000,2935,2935,2935,2935,1
|
|
20241112,095000,19355065,2925,2925,2925,2925,0
|
|
20241112,094900,19355065,2925,2925,2925,2925,0
|
|
20241112,094800,19355065,2925,2925,2925,2925,0
|
|
20241112,094700,19355065,2925,2925,2925,2925,0
|
|
20241112,094600,19355065,2925,2925,2925,2925,0
|
|
20241112,094500,19355065,2925,2925,2925,2925,0
|
|
20241112,094400,19355065,2925,2925,2925,2925,1
|
|
20241112,094300,19352140,2905,2955,2955,2905,800
|
|
20241112,094200,17009180,2965,2955,2965,2955,47
|
|
20241112,094100,16870245,2955,2955,2955,2955,1
|
|
20241112,094000,16867290,2950,2950,2950,2950,0
|
|
20241112,093900,16867290,2950,2950,2950,2950,0
|
|
20241112,093800,16867290,2950,2950,2950,2950,0
|
|
20241112,093700,16867290,2950,2950,2950,2950,10
|
|
20241112,093600,16837790,2950,2950,2950,2950,70
|
|
20241112,093500,16631290,2950,2950,2950,2950,1
|
|
20241112,093400,16628340,2950,2950,2950,2950,29
|
|
20241112,093300,16542790,2950,2950,2950,2950,50
|
|
20241112,093200,16395290,2950,2950,2950,2950,0
|
|
20241112,093100,16395290,2950,2945,2950,2945,54
|
|
20241112,093000,16236250,2945,2945,2945,2945,50
|
|
20241112,092900,16089000,2945,2945,2945,2945,1
|
|
20241112,092800,16086055,2945,2945,2945,2945,0
|
|
20241112,092700,16086055,2945,2945,2945,2945,100
|
|
20241112,092600,15791555,2945,2945,2945,2945,63
|
|
20241112,092500,15606020,2950,2950,2950,2950,0
|
|
20241112,092400,15606020,2950,2950,2950,2950,0
|
|
20241112,092300,15606020,2950,2950,2950,2950,288
|
|
20241112,092200,14756420,2955,2955,2955,2950,802
|
|
20241112,092100,12390425,2955,2955,2955,2955,1
|
|
20241112,092000,12387470,2980,2955,2980,2955,13
|
|
20241112,091900,12348855,2955,2955,2955,2955,0
|
|
20241112,091800,12348855,2955,2955,2955,2955,0
|
|
20241112,091700,12348855,2955,2955,2955,2955,0
|
|
20241112,091600,12348855,2955,2955,2955,2955,0
|
|
20241112,091500,12348855,2955,2955,2955,2955,18
|
|
20241112,091400,12295665,2955,2955,2955,2955,1
|
|
20241112,091300,12292710,2980,2980,2980,2980,0
|
|
20241112,091200,12292710,2980,2980,2980,2980,1
|
|
20241112,091100,12289730,2980,2980,2980,2980,0
|
|
20241112,091000,12289730,2980,2980,2980,2980,0
|
|
20241112,090900,12289730,2980,2980,2980,2980,0
|
|
20241112,090800,12289730,2980,2980,2980,2980,0
|
|
20241112,090700,12289730,2980,2980,2980,2980,1
|
|
20241112,090600,12286750,2950,2950,2950,2950,0
|
|
20241112,090500,12286750,2950,2950,2950,2950,30
|
|
20241112,090400,12198250,2950,2950,2950,2950,1
|
|
20241112,090300,12195300,2950,2950,2950,2950,0
|
|
20241112,090200,12195300,2950,2950,2950,2950,0
|
|
20241112,090100,12195300,2950,2950,2950,2950,0
|
|
20241112,090000,12195300,2950,2950,2950,2950,4134
|