644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,194100,58421705,2930,2930,2930,2930,720
|
|
20241118,194000,58421705,2930,2930,2930,2930,0
|
|
20241118,193900,58421705,2930,2930,2930,2930,0
|
|
20241118,193800,58421705,2930,2930,2930,2930,0
|
|
20241118,193700,58421705,2930,2930,2930,2930,0
|
|
20241118,193600,58421705,2930,2930,2930,2930,0
|
|
20241118,193500,58421705,2930,2930,2930,2930,0
|
|
20241118,193400,58421705,2930,2930,2930,2930,0
|
|
20241118,193300,58421705,2930,2930,2930,2930,0
|
|
20241118,193200,58421705,2930,2930,2930,2930,0
|
|
20241118,193100,58421705,2930,2930,2930,2930,0
|
|
20241118,193000,58421705,2930,2930,2930,2930,0
|
|
20241118,192900,58421705,2930,2930,2930,2930,0
|
|
20241118,192800,58421705,2930,2930,2930,2930,0
|
|
20241118,192700,58421705,2930,2930,2930,2930,0
|
|
20241118,192600,58421705,2930,2930,2930,2930,0
|
|
20241118,192500,58421705,2930,2930,2930,2930,0
|
|
20241118,192400,58421705,2930,2930,2930,2930,0
|
|
20241118,192300,58421705,2930,2930,2930,2930,0
|
|
20241118,192200,58421705,2930,2930,2930,2930,0
|
|
20241118,192100,58421705,2930,2930,2930,2930,0
|
|
20241118,192000,58421705,2930,2930,2930,2930,0
|
|
20241118,191900,58421705,2930,2930,2930,2930,0
|
|
20241118,191800,58421705,2930,2930,2930,2930,0
|
|
20241118,191700,58421705,2930,2930,2930,2930,0
|
|
20241118,191600,58421705,2930,2930,2930,2930,0
|
|
20241118,191500,58421705,2930,2930,2930,2930,0
|
|
20241118,191400,58421705,2930,2930,2930,2930,0
|
|
20241118,191300,58421705,2930,2930,2930,2930,0
|
|
20241118,191200,58421705,2930,2930,2930,2930,0
|
|
20241118,191100,58421705,2930,2930,2930,2930,720
|
|
20241118,191000,58421705,2930,2930,2930,2930,0
|
|
20241118,190900,58421705,2930,2930,2930,2930,0
|
|
20241118,190800,58421705,2930,2930,2930,2930,0
|
|
20241118,190700,58421705,2930,2930,2930,2930,0
|
|
20241118,190600,58421705,2930,2930,2930,2930,0
|
|
20241118,190500,58421705,2930,2930,2930,2930,0
|
|
20241118,190400,58421705,2930,2930,2930,2930,0
|
|
20241118,190300,58421705,2930,2930,2930,2930,0
|
|
20241118,190200,58421705,2930,2930,2930,2930,0
|
|
20241118,190100,58421705,2930,2930,2930,2930,0
|
|
20241118,190000,58421705,2930,2930,2930,2930,0
|
|
20241118,185900,58421705,2930,2930,2930,2930,0
|
|
20241118,185800,58421705,2930,2930,2930,2930,0
|
|
20241118,185700,58421705,2930,2930,2930,2930,0
|
|
20241118,185600,58421705,2930,2930,2930,2930,0
|
|
20241118,185500,58421705,2930,2930,2930,2930,0
|
|
20241118,185400,58421705,2930,2930,2930,2930,0
|
|
20241118,185300,58421705,2930,2930,2930,2930,0
|
|
20241118,185200,58421705,2930,2930,2930,2930,0
|
|
20241118,185100,58421705,2930,2930,2930,2930,0
|
|
20241118,185000,58421705,2930,2930,2930,2930,0
|
|
20241118,184900,58421705,2930,2930,2930,2930,0
|
|
20241118,184800,58421705,2930,2930,2930,2930,0
|
|
20241118,184700,58421705,2930,2930,2930,2930,0
|
|
20241118,184600,58421705,2930,2930,2930,2930,0
|
|
20241118,184500,58421705,2930,2930,2930,2930,0
|
|
20241118,184400,58421705,2930,2930,2930,2930,0
|
|
20241118,184300,58421705,2930,2930,2930,2930,0
|
|
20241118,184200,58421705,2930,2930,2930,2930,0
|
|
20241118,184100,58421705,2930,2930,2930,2930,720
|
|
20241118,184000,58421705,2930,2930,2930,2930,0
|
|
20241118,183900,58421705,2930,2930,2930,2930,0
|
|
20241118,183800,58421705,2930,2930,2930,2930,0
|
|
20241118,183700,58421705,2930,2930,2930,2930,0
|
|
20241118,183600,58421705,2930,2930,2930,2930,0
|
|
20241118,183500,58421705,2930,2930,2930,2930,0
|
|
20241118,183400,58421705,2930,2930,2930,2930,0
|
|
20241118,183300,58421705,2930,2930,2930,2930,0
|
|
20241118,183200,58421705,2930,2930,2930,2930,0
|
|
20241118,183100,58421705,2930,2930,2930,2930,0
|
|
20241118,183000,58421705,2930,2930,2930,2930,0
|
|
20241118,182900,58421705,2930,2930,2930,2930,0
|
|
20241118,182800,58421705,2930,2930,2930,2930,0
|
|
20241118,182700,58421705,2930,2930,2930,2930,0
|
|
20241118,182600,58421705,2930,2930,2930,2930,0
|
|
20241118,182500,58421705,2930,2930,2930,2930,0
|
|
20241118,182400,58421705,2930,2930,2930,2930,0
|
|
20241118,182300,58421705,2930,2930,2930,2930,0
|
|
20241118,182200,58421705,2930,2930,2930,2930,0
|
|
20241118,182100,58421705,2930,2930,2930,2930,0
|
|
20241118,182000,58421705,2930,2930,2930,2930,0
|
|
20241118,181900,58421705,2930,2930,2930,2930,0
|
|
20241118,181800,58421705,2930,2930,2930,2930,0
|
|
20241118,181700,58421705,2930,2930,2930,2930,0
|
|
20241118,181600,58421705,2930,2930,2930,2930,0
|
|
20241118,181500,58421705,2930,2930,2930,2930,0
|
|
20241118,181400,58421705,2930,2930,2930,2930,0
|
|
20241118,181300,58421705,2930,2930,2930,2930,0
|
|
20241118,181200,58421705,2930,2930,2930,2930,0
|
|
20241118,181100,58421705,2930,2930,2930,2930,720
|
|
20241118,181000,58421705,2930,2930,2930,2930,0
|
|
20241118,180900,58421705,2930,2930,2930,2930,0
|
|
20241118,180800,58421705,2930,2930,2930,2930,0
|
|
20241118,180700,58421705,2930,2930,2930,2930,0
|
|
20241118,180600,58421705,2930,2930,2930,2930,0
|
|
20241118,180500,58421705,2930,2930,2930,2930,0
|
|
20241118,180400,58421705,2930,2930,2930,2930,0
|
|
20241118,180300,58421705,2930,2930,2930,2930,0
|
|
20241118,180200,58421705,2930,2930,2930,2930,0
|
|
20241118,180100,58421705,2930,2930,2930,2930,0
|
|
20241118,180000,58421705,2930,2930,2930,2930,0
|
|
20241118,175900,58421705,2930,2930,2930,2930,0
|
|
20241118,175800,58421705,2930,2930,2930,2930,0
|
|
20241118,175700,58421705,2930,2930,2930,2930,0
|
|
20241118,175600,58421705,2930,2930,2930,2930,0
|
|
20241118,175500,58421705,2930,2930,2930,2930,0
|
|
20241118,175400,58421705,2930,2930,2930,2930,0
|
|
20241118,175300,58421705,2930,2930,2930,2930,0
|
|
20241118,175200,58421705,2930,2930,2930,2930,0
|
|
20241118,175100,58421705,2930,2930,2930,2930,0
|
|
20241118,175000,58421705,2930,2930,2930,2930,0
|
|
20241118,174900,58421705,2930,2930,2930,2930,0
|
|
20241118,174800,58421705,2930,2930,2930,2930,0
|
|
20241118,174700,58421705,2930,2930,2930,2930,0
|
|
20241118,174600,58421705,2930,2930,2930,2930,0
|
|
20241118,174500,58421705,2930,2930,2930,2930,0
|
|
20241118,174400,58421705,2930,2930,2930,2930,0
|
|
20241118,174300,58421705,2930,2930,2930,2930,0
|
|
20241118,174200,58421705,2930,2930,2930,2930,0
|
|
20241118,174100,58421705,2930,2930,2930,2930,720
|
|
20241118,174000,58421705,2930,2930,2930,2930,0
|
|
20241118,173900,58421705,2930,2930,2930,2930,0
|
|
20241118,173800,58421705,2930,2930,2930,2930,0
|
|
20241118,173700,58421705,2930,2930,2930,2930,0
|
|
20241118,173600,58421705,2930,2930,2930,2930,0
|
|
20241118,173500,58421705,2930,2930,2930,2930,0
|
|
20241118,173400,58421705,2930,2930,2930,2930,0
|
|
20241118,173300,58421705,2930,2930,2930,2930,0
|
|
20241118,173200,58421705,2930,2930,2930,2930,0
|
|
20241118,173100,58421705,2930,2930,2930,2930,0
|
|
20241118,173000,58421705,2930,2930,2930,2930,0
|
|
20241118,172900,58421705,2930,2930,2930,2930,0
|
|
20241118,172800,58421705,2930,2930,2930,2930,0
|
|
20241118,172700,58421705,2930,2930,2930,2930,0
|
|
20241118,172600,58421705,2930,2930,2930,2930,0
|
|
20241118,172500,58421705,2930,2930,2930,2930,0
|
|
20241118,172400,58421705,2930,2930,2930,2930,0
|
|
20241118,172300,58421705,2930,2930,2930,2930,0
|
|
20241118,172200,58421705,2930,2930,2930,2930,0
|
|
20241118,172100,58421705,2930,2930,2930,2930,0
|
|
20241118,172000,58421705,2930,2930,2930,2930,0
|
|
20241118,171900,58421705,2930,2930,2930,2930,0
|
|
20241118,171800,58421705,2930,2930,2930,2930,0
|
|
20241118,171700,58421705,2930,2930,2930,2930,0
|
|
20241118,171600,58421705,2930,2930,2930,2930,0
|
|
20241118,171500,58421705,2930,2930,2930,2930,0
|
|
20241118,171400,58421705,2930,2930,2930,2930,0
|
|
20241118,171300,58421705,2930,2930,2930,2930,0
|
|
20241118,171200,58421705,2930,2930,2930,2930,0
|
|
20241118,171100,58421705,2930,2930,2930,2930,720
|
|
20241118,171000,58421705,2930,2930,2930,2930,0
|
|
20241118,170900,58421705,2930,2930,2930,2930,0
|
|
20241118,170800,58421705,2930,2930,2930,2930,0
|
|
20241118,170700,58421705,2930,2930,2930,2930,0
|
|
20241118,170600,58421705,2930,2930,2930,2930,0
|
|
20241118,170500,58421705,2930,2930,2930,2930,0
|
|
20241118,170400,58421705,2930,2930,2930,2930,0
|
|
20241118,170300,58421705,2930,2930,2930,2930,0
|
|
20241118,170200,58421705,2930,2930,2930,2930,0
|
|
20241118,170100,58421705,2930,2930,2930,2930,0
|
|
20241118,170000,58421705,2930,2930,2930,2930,0
|
|
20241118,165900,58421705,2930,2930,2930,2930,0
|
|
20241118,165800,58421705,2930,2930,2930,2930,0
|
|
20241118,165700,58421705,2930,2930,2930,2930,0
|
|
20241118,165600,58421705,2930,2930,2930,2930,0
|
|
20241118,165500,58421705,2930,2930,2930,2930,0
|
|
20241118,165400,58421705,2930,2930,2930,2930,0
|
|
20241118,165300,58421705,2930,2930,2930,2930,0
|
|
20241118,165200,58421705,2930,2930,2930,2930,0
|
|
20241118,165100,58421705,2930,2930,2930,2930,0
|
|
20241118,165000,58421705,2930,2930,2930,2930,0
|
|
20241118,164900,58421705,2930,2930,2930,2930,0
|
|
20241118,164800,58421705,2930,2930,2930,2930,0
|
|
20241118,164700,58421705,2930,2930,2930,2930,0
|
|
20241118,164600,58421705,2930,2930,2930,2930,0
|
|
20241118,164500,58421705,2930,2930,2930,2930,0
|
|
20241118,164400,58421705,2930,2930,2930,2930,0
|
|
20241118,164300,58421705,2930,2930,2930,2930,0
|
|
20241118,164200,58421705,2930,2930,2930,2930,0
|
|
20241118,164100,58421705,2930,2930,2930,2930,720
|
|
20241118,164000,58421705,2930,2930,2930,2930,0
|
|
20241118,163900,58421705,2930,2930,2930,2930,0
|
|
20241118,163800,58421705,2930,2930,2930,2930,0
|
|
20241118,163700,58421705,2930,2930,2930,2930,0
|
|
20241118,163600,58421705,2930,2930,2930,2930,0
|
|
20241118,163500,58421705,2930,2930,2930,2930,0
|
|
20241118,163400,58421705,2930,2930,2930,2930,0
|
|
20241118,163300,58421705,2930,2930,2930,2930,0
|
|
20241118,163200,58421705,2930,2930,2930,2930,0
|
|
20241118,163100,58421705,2930,2930,2930,2930,0
|
|
20241118,163000,58421705,2930,2930,2930,2930,0
|
|
20241118,162900,58421705,2930,2930,2930,2930,0
|
|
20241118,162800,58421705,2930,2930,2930,2930,0
|
|
20241118,162700,58421705,2930,2930,2930,2930,0
|
|
20241118,162600,58421705,2930,2930,2930,2930,0
|
|
20241118,162500,58421705,2930,2930,2930,2930,0
|
|
20241118,162400,58421705,2930,2930,2930,2930,0
|
|
20241118,162300,58421705,2930,2930,2930,2930,0
|
|
20241118,162200,58421705,2930,2930,2930,2930,0
|
|
20241118,162100,58421705,2930,2930,2930,2930,0
|
|
20241118,162000,58421705,2930,2930,2930,2930,0
|
|
20241118,161900,58421705,2930,2930,2930,2930,0
|
|
20241118,161800,58421705,2930,2930,2930,2930,0
|
|
20241118,161700,58421705,2930,2930,2930,2930,0
|
|
20241118,161600,58421705,2930,2930,2930,2930,0
|
|
20241118,161500,58421705,2930,2930,2930,2930,0
|
|
20241118,161400,58421705,2930,2930,2930,2930,0
|
|
20241118,161300,58421705,2930,2930,2930,2930,0
|
|
20241118,161200,58421705,2930,2930,2930,2930,0
|
|
20241118,161100,58421705,2930,2930,2930,2930,720
|
|
20241118,161000,58421705,2930,2930,2930,2930,0
|
|
20241118,160900,58421705,2930,2930,2930,2930,0
|
|
20241118,160800,58421705,2930,2930,2930,2930,0
|
|
20241118,160700,58421705,2930,2930,2930,2930,0
|
|
20241118,160600,58421705,2930,2930,2930,2930,0
|
|
20241118,160500,58421705,2930,2930,2930,2930,0
|
|
20241118,160400,58421705,2930,2930,2930,2930,0
|
|
20241118,160300,58421705,2930,2930,2930,2930,0
|
|
20241118,160200,58421705,2930,2930,2930,2930,0
|
|
20241118,160100,58421705,2930,2930,2930,2930,0
|
|
20241118,160000,58421705,2930,2930,2930,2930,0
|
|
20241118,155900,58421705,2930,2930,2930,2930,0
|
|
20241118,155800,58421705,2930,2930,2930,2930,0
|
|
20241118,155700,58421705,2930,2930,2930,2930,0
|
|
20241118,155600,58421705,2930,2930,2930,2930,0
|
|
20241118,155500,58421705,2930,2930,2930,2930,0
|
|
20241118,155400,58421705,2930,2930,2930,2930,0
|
|
20241118,155300,58421705,2930,2930,2930,2930,0
|
|
20241118,155200,58421705,2930,2930,2930,2930,0
|
|
20241118,155100,58421705,2930,2930,2930,2930,0
|
|
20241118,155000,58421705,2930,2930,2930,2930,0
|
|
20241118,154900,58421705,2930,2930,2930,2930,0
|
|
20241118,154800,58421705,2930,2930,2930,2930,0
|
|
20241118,154700,58421705,2930,2930,2930,2930,0
|
|
20241118,154600,58421705,2930,2930,2930,2930,0
|
|
20241118,154500,58421705,2930,2930,2930,2930,0
|
|
20241118,154400,58421705,2930,2930,2930,2930,0
|
|
20241118,154300,58421705,2930,2930,2930,2930,0
|
|
20241118,154200,58421705,2930,2930,2930,2930,0
|
|
20241118,154100,58421705,2930,2930,2930,2930,720
|
|
20241118,154000,58421705,2930,2930,2930,2930,0
|
|
20241118,153900,58421705,2930,2930,2930,2930,0
|
|
20241118,153800,58421705,2930,2930,2930,2930,0
|
|
20241118,153700,58421705,2930,2930,2930,2930,0
|
|
20241118,153600,58421705,2930,2930,2930,2930,0
|
|
20241118,153500,58421705,2930,2930,2930,2930,0
|
|
20241118,153400,58421705,2930,2930,2930,2930,0
|
|
20241118,153300,58421705,2930,2930,2930,2930,0
|
|
20241118,153200,58421705,2930,2930,2930,2930,0
|
|
20241118,153100,58421705,2930,2930,2930,2930,0
|
|
20241118,153000,58421705,2930,2930,2930,2930,720
|
|
20241118,152900,56312105,2935,2935,2935,2935,0
|
|
20241118,152800,56312105,2935,2935,2935,2935,0
|
|
20241118,152700,56312105,2935,2935,2935,2935,0
|
|
20241118,152600,56312105,2935,2935,2935,2935,0
|
|
20241118,152500,56312105,2935,2935,2935,2935,0
|
|
20241118,152400,56312105,2935,2935,2935,2935,0
|
|
20241118,152300,56312105,2935,2935,2935,2935,0
|
|
20241118,152200,56312105,2935,2935,2935,2935,0
|
|
20241118,152100,56312105,2935,2935,2935,2935,0
|
|
20241118,152000,56312105,2935,2935,2935,2935,0
|
|
20241118,151900,56312105,2935,2935,2935,2935,0
|
|
20241118,151800,56312105,2935,2935,2935,2935,0
|
|
20241118,151700,56312105,2935,2935,2935,2935,0
|
|
20241118,151600,56312105,2935,2930,2935,2930,10
|
|
20241118,151500,56282785,2930,2930,2930,2930,0
|
|
20241118,151400,56282785,2930,2895,2930,2895,153
|
|
20241118,151300,55839410,2895,2895,2895,2895,0
|
|
20241118,151200,55839410,2895,2895,2895,2895,0
|
|
20241118,151100,55839410,2895,2895,2895,2895,0
|
|
20241118,151000,55839410,2895,2895,2895,2895,24
|
|
20241118,150900,55769930,2860,2860,2860,2860,0
|
|
20241118,150800,55769930,2860,2860,2860,2860,0
|
|
20241118,150700,55769930,2860,2890,2890,2860,50
|
|
20241118,150600,55626040,2900,2900,2900,2900,0
|
|
20241118,150500,55626040,2900,2900,2900,2900,235
|
|
20241118,150400,54944540,2925,2925,2925,2925,0
|
|
20241118,150300,54944540,2925,2925,2925,2925,1
|
|
20241118,150200,54941615,2900,2900,2900,2900,1
|
|
20241118,150100,54938715,2925,2925,2925,2925,1
|
|
20241118,150000,54935790,2925,2925,2925,2925,0
|
|
20241118,145900,54935790,2925,2925,2925,2925,1
|
|
20241118,145800,54932865,2925,2920,2925,2920,6
|
|
20241118,145700,54915330,2885,2885,2885,2885,2
|
|
20241118,145600,54909560,2870,2870,2870,2870,0
|
|
20241118,145500,54909560,2870,2870,2870,2870,0
|
|
20241118,145400,54909560,2870,2870,2870,2870,0
|
|
20241118,145300,54909560,2870,2870,2870,2870,0
|
|
20241118,145200,54909560,2870,2870,2870,2870,0
|
|
20241118,145100,54909560,2870,2900,2900,2870,1001
|
|
20241118,145000,52026795,2895,2895,2895,2895,0
|
|
20241118,144900,52026795,2895,2895,2895,2895,0
|
|
20241118,144800,52026795,2895,2895,2895,2895,0
|
|
20241118,144700,52026795,2895,2895,2895,2895,1
|
|
20241118,144600,52023900,2900,2900,2900,2900,0
|
|
20241118,144500,52023900,2900,2900,2900,2900,0
|
|
20241118,144400,52023900,2900,2900,2900,2900,0
|
|
20241118,144300,52023900,2900,2900,2900,2900,914
|
|
20241118,144200,49373300,2900,2900,2900,2900,2
|
|
20241118,144100,49367500,2900,2900,2900,2900,85
|
|
20241118,144000,49121000,2900,2900,2900,2900,165
|
|
20241118,143900,48642500,2900,2900,2900,2900,10
|
|
20241118,143800,48613500,2900,2900,2900,2900,0
|
|
20241118,143700,48613500,2900,2905,2905,2900,214
|
|
20241118,143600,47991835,2905,2910,2910,2905,140
|
|
20241118,143500,47584675,2920,2920,2920,2920,0
|
|
20241118,143400,47584675,2920,2920,2920,2920,0
|
|
20241118,143300,47584675,2920,2920,2920,2920,1
|
|
20241118,143200,47581755,2910,2910,2910,2910,68
|
|
20241118,143100,47383875,2910,2910,2910,2910,0
|
|
20241118,143000,47383875,2910,2910,2910,2910,0
|
|
20241118,142900,47383875,2910,2910,2910,2910,0
|
|
20241118,142800,47383875,2910,2910,2910,2910,0
|
|
20241118,142700,47383875,2910,2910,2910,2910,2
|
|
20241118,142600,47378055,2915,2915,2915,2915,100
|
|
20241118,142500,47086555,2915,2915,2915,2915,50
|
|
20241118,142400,46940805,2915,2915,2915,2915,0
|
|
20241118,142300,46940805,2915,2920,2920,2915,151
|
|
20241118,142200,46500635,2910,2910,2910,2910,2
|
|
20241118,142100,46494815,2920,2920,2920,2920,1
|
|
20241118,142000,46491895,2920,2920,2920,2920,50
|
|
20241118,141900,46345895,2920,2920,2920,2920,1
|
|
20241118,141800,46342975,2910,2910,2910,2910,0
|
|
20241118,141700,46342975,2910,2910,2910,2910,1076
|
|
20241118,141600,43211815,2920,2920,2920,2920,50
|
|
20241118,141500,43065815,2920,2920,2920,2920,0
|
|
20241118,141400,43065815,2920,2920,2920,2920,100
|
|
20241118,141300,42773815,2920,2920,2920,2920,100
|
|
20241118,141200,42481815,2920,2920,2920,2920,0
|
|
20241118,141100,42481815,2920,2920,2920,2920,116
|
|
20241118,141000,42143095,2915,2915,2915,2915,0
|
|
20241118,140900,42143095,2915,2915,2915,2915,0
|
|
20241118,140800,42143095,2915,2915,2915,2915,0
|
|
20241118,140700,42143095,2915,2915,2915,2915,1
|
|
20241118,140600,42140180,2920,2920,2920,2920,0
|
|
20241118,140500,42140180,2920,2920,2920,2920,50
|
|
20241118,140400,41994180,2920,2920,2920,2920,50
|
|
20241118,140300,41848180,2920,2915,2920,2915,91
|
|
20241118,140200,41582910,2915,2915,2915,2915,2
|
|
20241118,140100,41577080,2920,2920,2920,2920,50
|
|
20241118,140000,41431080,2920,2920,2920,2920,0
|
|
20241118,135900,41431080,2920,2920,2920,2920,51
|
|
20241118,135800,41282160,2915,2915,2915,2915,0
|
|
20241118,135700,41282160,2915,2915,2915,2915,2
|
|
20241118,135600,41276330,2920,2920,2920,2920,50
|
|
20241118,135500,41130330,2920,2920,2920,2920,50
|
|
20241118,135400,40984330,2920,2920,2920,2920,0
|
|
20241118,135300,40984330,2920,2920,2920,2920,51
|
|
20241118,135200,40835410,2920,2920,2920,2920,50
|
|
20241118,135100,40689410,2920,2920,2920,2920,1
|
|
20241118,135000,40686490,2920,2920,2920,2920,50
|
|
20241118,134900,40540490,2920,2920,2920,2920,55
|
|
20241118,134800,40379890,2920,2920,2920,2920,0
|
|
20241118,134700,40379890,2920,2920,2920,2920,50
|
|
20241118,134600,40233890,2920,2920,2920,2920,50
|
|
20241118,134500,40087890,2920,2920,2920,2920,0
|
|
20241118,134400,40087890,2920,2920,2920,2920,50
|
|
20241118,134300,39941890,2920,2920,2920,2920,118
|
|
20241118,134200,39597330,2920,2920,2920,2920,1
|
|
20241118,134100,39594410,2925,2925,2925,2925,101
|
|
20241118,134000,39298985,2925,2925,2925,2925,50
|
|
20241118,133900,39152735,2925,2925,2925,2925,1
|
|
20241118,133800,39149810,2920,2920,2920,2920,0
|
|
20241118,133700,39149810,2920,2920,2920,2920,2
|
|
20241118,133600,39143970,2925,2925,2925,2925,0
|
|
20241118,133500,39143970,2925,2925,2925,2925,250
|
|
20241118,133400,38412720,2925,2925,2925,2925,0
|
|
20241118,133300,38412720,2925,2925,2925,2925,0
|
|
20241118,133200,38412720,2925,2925,2925,2925,1
|
|
20241118,133100,38409795,2930,2930,2930,2930,226
|
|
20241118,133000,37747615,2925,2925,2925,2925,0
|
|
20241118,132900,37747615,2925,2925,2925,2925,0
|
|
20241118,132800,37747615,2925,2925,2925,2925,0
|
|
20241118,132700,37747615,2925,2925,2925,2925,1
|
|
20241118,132600,37744690,2925,2925,2925,2925,0
|
|
20241118,132500,37744690,2925,2925,2925,2925,0
|
|
20241118,132400,37744690,2925,2925,2925,2925,0
|
|
20241118,132300,37744690,2925,2925,2925,2925,100
|
|
20241118,132200,37452190,2925,2925,2925,2925,123
|
|
20241118,132100,37092415,2925,2925,2925,2925,1
|
|
20241118,132000,37089490,2920,2920,2920,2920,0
|
|
20241118,131900,37089490,2920,2920,2920,2920,0
|
|
20241118,131800,37089490,2920,2920,2920,2920,0
|
|
20241118,131700,37089490,2920,2920,2920,2920,1
|
|
20241118,131600,37086570,2925,2925,2925,2925,50
|
|
20241118,131500,36940320,2925,2925,2925,2925,0
|
|
20241118,131400,36940320,2925,2925,2925,2925,98
|
|
20241118,131300,36653670,2925,2925,2925,2925,20
|
|
20241118,131200,36595170,2920,2920,2920,2920,2
|
|
20241118,131100,36589330,2925,2925,2925,2925,130
|
|
20241118,131000,36209080,2925,2925,2925,2925,95
|
|
20241118,130900,35931205,2925,2925,2925,2925,1
|
|
20241118,130800,35928280,2920,2920,2920,2920,2
|
|
20241118,130700,35922440,2920,2920,2920,2920,3
|
|
20241118,130600,35913680,2925,2925,2925,2925,0
|
|
20241118,130500,35913680,2925,2925,2925,2925,100
|
|
20241118,130400,35621180,2925,2925,2925,2925,66
|
|
20241118,130300,35428130,2925,2920,2925,2920,101
|
|
20241118,130200,35133205,2920,2920,2920,2920,2
|
|
20241118,130100,35127365,2920,2920,2920,2920,0
|
|
20241118,130000,35127365,2920,2920,2920,2920,0
|
|
20241118,125900,35127365,2920,2920,2920,2920,0
|
|
20241118,125800,35127365,2920,2920,2920,2920,0
|
|
20241118,125700,35127365,2920,2920,2920,2920,1
|
|
20241118,125600,35124445,2925,2925,2925,2925,50
|
|
20241118,125500,34978195,2925,2925,2925,2925,50
|
|
20241118,125400,34831945,2925,2925,2925,2925,0
|
|
20241118,125300,34831945,2925,2930,2930,2920,102
|
|
20241118,125200,34533100,2930,2930,2930,2930,100
|
|
20241118,125100,34240100,2930,2930,2930,2930,1
|
|
20241118,125000,34237170,2930,2930,2930,2930,177
|
|
20241118,124900,33718560,2930,2930,2930,2930,1
|
|
20241118,124800,33715630,2925,2925,2925,2925,0
|
|
20241118,124700,33715630,2925,2925,2925,2925,21
|
|
20241118,124600,33654205,2925,2925,2925,2925,0
|
|
20241118,124500,33654205,2925,2925,2925,2925,2
|
|
20241118,124400,33648355,2925,2925,2925,2925,0
|
|
20241118,124300,33648355,2925,2930,2930,2925,70
|
|
20241118,124200,33443260,2930,2930,2930,2930,1
|
|
20241118,124100,33440330,2935,2935,2935,2935,51
|
|
20241118,124000,33290645,2935,2935,2935,2935,0
|
|
20241118,123900,33290645,2935,2935,2935,2935,50
|
|
20241118,123800,33143895,2935,2935,2935,2935,50
|
|
20241118,123700,32997145,2935,2935,2935,2935,51
|
|
20241118,123600,32847460,2940,2940,2940,2940,60
|
|
20241118,123500,32671060,2935,2935,2935,2935,3
|
|
20241118,123400,32662255,2935,2940,2940,2935,69
|
|
20241118,123300,32459645,2940,2935,2940,2935,166
|
|
20241118,123200,31972110,2935,2935,2935,2935,3
|
|
20241118,123100,31963305,2940,2940,2940,2940,1
|
|
20241118,123000,31960365,2940,2940,2940,2940,50
|
|
20241118,122900,31813365,2940,2940,2940,2940,1
|
|
20241118,122800,31810425,2935,2935,2935,2935,0
|
|
20241118,122700,31810425,2935,2935,2935,2935,1
|
|
20241118,122600,31807490,2940,2940,2940,2940,50
|
|
20241118,122500,31660490,2940,2940,2940,2940,0
|
|
20241118,122400,31660490,2940,2940,2940,2940,100
|
|
20241118,122300,31366490,2940,2940,2940,2935,117
|
|
20241118,122200,31022515,2940,2940,2940,2940,6
|
|
20241118,122100,31004875,2940,2930,2940,2930,144
|
|
20241118,122000,30581540,2915,2915,2915,2915,0
|
|
20241118,121900,30581540,2915,2915,2915,2915,0
|
|
20241118,121800,30581540,2915,2915,2915,2915,0
|
|
20241118,121700,30581540,2915,2915,2915,2915,1
|
|
20241118,121600,30578625,2930,2930,2930,2930,0
|
|
20241118,121500,30578625,2930,2925,2930,2925,50
|
|
20241118,121400,30432135,2930,2930,2930,2930,50
|
|
20241118,121300,30285635,2930,2935,2935,2910,211
|
|
20241118,121200,29666880,2935,2935,2935,2935,0
|
|
20241118,121100,29666880,2935,2935,2935,2935,93
|
|
20241118,121000,29393925,2925,2925,2925,2925,0
|
|
20241118,120900,29393925,2925,2925,2925,2925,345
|
|
20241118,120800,28384800,2920,2920,2920,2920,0
|
|
20241118,120700,28384800,2920,2920,2920,2920,1
|
|
20241118,120600,28381880,2920,2920,2920,2920,0
|
|
20241118,120500,28381880,2920,2920,2920,2920,3
|
|
20241118,120400,28373120,2920,2920,2920,2920,0
|
|
20241118,120300,28373120,2920,2920,2920,2920,92
|
|
20241118,120200,28104480,2920,2920,2920,2920,1
|
|
20241118,120100,28101560,2920,2920,2920,2920,0
|
|
20241118,120000,28101560,2920,2920,2920,2920,0
|
|
20241118,115900,28101560,2920,2920,2920,2920,0
|
|
20241118,115800,28101560,2920,2920,2920,2920,0
|
|
20241118,115700,28101560,2920,2920,2920,2920,2
|
|
20241118,115600,28095720,2925,2925,2925,2925,90
|
|
20241118,115500,27832470,2925,2925,2925,2925,0
|
|
20241118,115400,27832470,2925,2925,2925,2925,145
|
|
20241118,115300,27408345,2925,2920,2925,2920,102
|
|
20241118,115200,27110500,2920,2920,2920,2920,1
|
|
20241118,115100,27107580,2925,2925,2925,2925,101
|
|
20241118,115000,26812155,2920,2920,2920,2920,0
|
|
20241118,114900,26812155,2920,2920,2920,2920,0
|
|
20241118,114800,26812155,2920,2920,2920,2920,0
|
|
20241118,114700,26812155,2920,2920,2920,2920,1
|
|
20241118,114600,26809235,2925,2925,2925,2925,0
|
|
20241118,114500,26809235,2925,2925,2925,2925,50
|
|
20241118,114400,26662985,2925,2925,2925,2925,50
|
|
20241118,114300,26516735,2925,2920,2925,2920,3
|
|
20241118,114200,26507970,2930,2930,2930,2930,332
|
|
20241118,114100,25535210,2925,2925,2925,2925,76
|
|
20241118,114000,25312910,2925,2925,2925,2925,0
|
|
20241118,113900,25312910,2925,2925,2925,2925,222
|
|
20241118,113800,24663560,2920,2920,2920,2920,0
|
|
20241118,113700,24663560,2920,2920,2920,2920,2
|
|
20241118,113600,24657720,2920,2920,2920,2920,0
|
|
20241118,113500,24657720,2920,2920,2920,2920,2
|
|
20241118,113400,24651880,2920,2920,2920,2920,0
|
|
20241118,113300,24651880,2920,2920,2920,2920,90
|
|
20241118,113200,24389080,2920,2930,2930,2920,157
|
|
20241118,113100,23929610,2930,2930,2930,2930,0
|
|
20241118,113000,23929610,2930,2930,2930,2930,246
|
|
20241118,112900,23208830,2930,2930,2930,2930,0
|
|
20241118,112800,23208830,2930,2930,2930,2930,0
|
|
20241118,112700,23208830,2930,2930,2930,2930,1
|
|
20241118,112600,23205900,2930,2930,2930,2930,0
|
|
20241118,112500,23205900,2930,2930,2930,2930,3
|
|
20241118,112400,23197110,2930,2935,2935,2930,200
|
|
20241118,112300,22610610,2940,2935,2940,2935,113
|
|
20241118,112200,22278950,2935,2935,2935,2935,2
|
|
20241118,112100,22273080,2935,2935,2935,2935,70
|
|
20241118,112000,22067630,2935,2935,2935,2935,50
|
|
20241118,111900,21920880,2935,2935,2935,2935,1
|
|
20241118,111800,21917945,2930,2930,2930,2930,0
|
|
20241118,111700,21917945,2930,2930,2930,2930,18
|
|
20241118,111600,21865205,2930,2930,2930,2930,0
|
|
20241118,111500,21865205,2930,2930,2930,2930,50
|
|
20241118,111400,21718705,2930,2930,2930,2930,50
|
|
20241118,111300,21572205,2930,2930,2930,2930,0
|
|
20241118,111200,21572205,2930,2930,2930,2930,50
|
|
20241118,111100,21425705,2930,2930,2930,2930,50
|
|
20241118,111000,21279205,2930,2930,2930,2930,0
|
|
20241118,110900,21279205,2930,2930,2930,2930,75
|
|
20241118,110800,21059455,2930,2930,2930,2930,160
|
|
20241118,110700,20590655,2930,2930,2930,2930,1
|
|
20241118,110600,20587725,2930,2930,2930,2930,200
|
|
20241118,110500,20001725,2930,2930,2930,2930,3
|
|
20241118,110400,19992935,2930,2930,2930,2930,0
|
|
20241118,110300,19992935,2930,2930,2930,2930,111
|
|
20241118,110200,19667705,2930,2930,2930,2930,1
|
|
20241118,110100,19664775,2930,2930,2930,2930,0
|
|
20241118,110000,19664775,2930,2930,2930,2930,0
|
|
20241118,105900,19664775,2930,2930,2930,2930,0
|
|
20241118,105800,19664775,2930,2930,2930,2930,0
|
|
20241118,105700,19664775,2930,2930,2930,2930,1
|
|
20241118,105600,19661845,2930,2930,2930,2930,0
|
|
20241118,105500,19661845,2930,2930,2930,2930,5
|
|
20241118,105400,19647195,2930,2930,2930,2930,0
|
|
20241118,105300,19647195,2930,2930,2930,2930,92
|
|
20241118,105200,19377635,2930,2930,2930,2930,1
|
|
20241118,105100,19374705,2930,2930,2930,2930,0
|
|
20241118,105000,19374705,2930,2930,2930,2930,50
|
|
20241118,104900,19228205,2930,2930,2930,2930,0
|
|
20241118,104800,19228205,2930,2930,2930,2930,50
|
|
20241118,104700,19081705,2930,2935,2935,2930,181
|
|
20241118,104600,18550970,2935,2935,2935,2935,119
|
|
20241118,104500,18201705,2940,2940,2940,2940,100
|
|
20241118,104400,17907705,2940,2940,2940,2940,100
|
|
20241118,104300,17613705,2950,2925,2950,2925,974
|
|
20241118,104200,14746145,2925,2925,2925,2925,1
|
|
20241118,104100,14743220,2925,2925,2925,2925,0
|
|
20241118,104000,14743220,2925,2925,2925,2925,0
|
|
20241118,103900,14743220,2925,2925,2925,2925,0
|
|
20241118,103800,14743220,2925,2925,2925,2925,0
|
|
20241118,103700,14743220,2925,2925,2925,2925,1
|
|
20241118,103600,14740295,2925,2925,2925,2925,0
|
|
20241118,103500,14740295,2925,2925,2925,2925,5
|
|
20241118,103400,14725670,2925,2925,2925,2925,0
|
|
20241118,103300,14725670,2925,2925,2925,2925,101
|
|
20241118,103200,14430245,2925,2925,2925,2925,1
|
|
20241118,103100,14427320,2925,2925,2925,2925,0
|
|
20241118,103000,14427320,2925,2925,2925,2925,16
|
|
20241118,102900,14380520,2925,2925,2925,2925,203
|
|
20241118,102800,13786745,2925,2925,2925,2925,6
|
|
20241118,102700,13769195,2925,2925,2925,2925,1
|
|
20241118,102600,13766270,2925,2925,2925,2925,1
|
|
20241118,102500,13763345,2925,2930,2930,2925,20
|
|
20241118,102400,13704755,2930,2925,2935,2920,258
|
|
20241118,102300,12949830,2920,2920,2920,2920,221
|
|
20241118,102200,12304510,2920,2920,2920,2920,1
|
|
20241118,102100,12301590,2920,2920,2920,2920,0
|
|
20241118,102000,12301590,2920,2920,2920,2920,0
|
|
20241118,101900,12301590,2920,2905,2920,2905,185
|
|
20241118,101800,11761825,2900,2900,2900,2900,0
|
|
20241118,101700,11761825,2900,2900,2900,2900,2
|
|
20241118,101600,11756025,2900,2900,2900,2900,0
|
|
20241118,101500,11756025,2900,2900,2900,2900,0
|
|
20241118,101400,11756025,2900,2900,2900,2900,0
|
|
20241118,101300,11756025,2900,2915,2915,2900,32
|
|
20241118,101200,11662760,2915,2915,2915,2915,69
|
|
20241118,101100,11461625,2915,2915,2915,2915,444
|
|
20241118,101000,10167365,2915,2915,2915,2915,16
|
|
20241118,100900,10120725,2900,2900,2900,2900,0
|
|
20241118,100800,10120725,2900,2900,2900,2900,0
|
|
20241118,100700,10120725,2900,2900,2900,2900,1
|
|
20241118,100600,10117825,2900,2900,2900,2900,90
|
|
20241118,100500,9856825,2900,2900,2900,2900,12
|
|
20241118,100400,9822025,2895,2895,2895,2895,0
|
|
20241118,100300,9822025,2895,2900,2900,2895,2
|
|
20241118,100200,9816230,2895,2895,2895,2895,1
|
|
20241118,100100,9813335,2895,2895,2895,2895,0
|
|
20241118,100000,9813335,2895,2895,2895,2895,0
|
|
20241118,095900,9813335,2895,2890,2895,2890,11
|
|
20241118,095800,9781500,2885,2885,2885,2885,0
|
|
20241118,095700,9781500,2885,2885,2885,2885,1
|
|
20241118,095600,9778615,2880,2880,2880,2880,0
|
|
20241118,095500,9778615,2880,2880,2880,2880,0
|
|
20241118,095400,9778615,2880,2880,2880,2880,0
|
|
20241118,095300,9778615,2880,2885,2885,2880,112
|
|
20241118,095200,9455505,2880,2880,2880,2880,1
|
|
20241118,095100,9452625,2920,2920,2920,2920,50
|
|
20241118,095000,9306625,2920,2920,2920,2920,10
|
|
20241118,094900,9277425,2920,2915,2920,2915,100
|
|
20241118,094800,8985625,2920,2905,2920,2905,1524
|
|
20241118,094700,4558345,2905,2880,2905,2880,21
|
|
20241118,094600,4497365,2880,2880,2880,2880,108
|
|
20241118,094500,4186325,2880,2875,2880,2875,4
|
|
20241118,094400,4174815,2875,2875,2875,2875,0
|
|
20241118,094300,4174815,2875,2875,2875,2875,90
|
|
20241118,094200,3916065,2875,2875,2875,2875,2
|
|
20241118,094100,3910315,2875,2875,2875,2875,0
|
|
20241118,094000,3910315,2875,2875,2875,2875,30
|
|
20241118,093900,3824065,2875,2875,2875,2875,0
|
|
20241118,093800,3824065,2875,2875,2875,2875,0
|
|
20241118,093700,3824065,2875,2875,2875,2875,2
|
|
20241118,093600,3818315,2875,2875,2875,2875,0
|
|
20241118,093500,3818315,2875,2875,2875,2875,3
|
|
20241118,093400,3809690,2875,2875,2875,2875,0
|
|
20241118,093300,3809690,2875,2875,2875,2875,11
|
|
20241118,093200,3778065,2875,2875,2875,2875,1
|
|
20241118,093100,3775190,2875,2875,2875,2875,70
|
|
20241118,093000,3573940,2870,2870,2870,2870,0
|
|
20241118,092900,3573940,2870,2870,2870,2870,0
|
|
20241118,092800,3573940,2870,2870,2870,2870,0
|
|
20241118,092700,3573940,2870,2870,2870,2870,1
|
|
20241118,092600,3571070,2870,2870,2870,2870,0
|
|
20241118,092500,3571070,2870,2870,2870,2870,3
|
|
20241118,092400,3562460,2870,2870,2870,2870,0
|
|
20241118,092300,3562460,2870,2870,2875,2870,90
|
|
20241118,092200,3304010,2870,2860,2870,2860,114
|
|
20241118,092100,2977365,2860,2860,2860,2860,0
|
|
20241118,092000,2977365,2860,2860,2860,2860,0
|
|
20241118,091900,2977365,2860,2860,2860,2860,326
|
|
20241118,091800,2045005,2860,2860,2860,2860,0
|
|
20241118,091700,2045005,2860,2860,2860,2860,1
|
|
20241118,091600,2042145,2865,2865,2865,2865,19
|
|
20241118,091500,1987710,2870,2870,2870,2870,0
|
|
20241118,091400,1987710,2870,2870,2870,2870,0
|
|
20241118,091300,1987710,2870,2870,2870,2865,36
|
|
20241118,091200,1884395,2865,2865,2865,2865,1
|
|
20241118,091100,1881530,2865,2865,2865,2865,0
|
|
20241118,091000,1881530,2865,2865,2865,2865,0
|
|
20241118,090900,1881530,2865,2865,2865,2865,0
|
|
20241118,090800,1881530,2865,2865,2865,2865,0
|
|
20241118,090700,1881530,2865,2865,2865,2865,1
|
|
20241118,090600,1878665,2890,2890,2890,2890,3
|
|
20241118,090500,1869995,2865,2865,2865,2865,1
|
|
20241118,090400,1867130,2860,2860,2860,2860,21
|
|
20241118,090300,1807070,2850,2860,2860,2850,510
|
|
20241118,090200,348480,2880,2880,2880,2880,0
|
|
20241118,090100,348480,2880,2880,2880,2880,0
|
|
20241118,090000,348480,2880,2880,2880,2880,121
|