651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,194800,87724630,2885,2885,2885,2885,69
|
|
20241125,194700,87724630,2885,2885,2885,2885,0
|
|
20241125,194600,87724630,2885,2885,2885,2885,0
|
|
20241125,194500,87724630,2885,2885,2885,2885,0
|
|
20241125,194400,87724630,2885,2885,2885,2885,0
|
|
20241125,194300,87724630,2885,2885,2885,2885,0
|
|
20241125,194200,87724630,2885,2885,2885,2885,0
|
|
20241125,194100,87724630,2885,2885,2885,2885,0
|
|
20241125,194000,87724630,2885,2885,2885,2885,0
|
|
20241125,193900,87724630,2885,2885,2885,2885,0
|
|
20241125,193800,87724630,2885,2885,2885,2885,0
|
|
20241125,193700,87724630,2885,2885,2885,2885,0
|
|
20241125,193600,87724630,2885,2885,2885,2885,0
|
|
20241125,193500,87724630,2885,2885,2885,2885,0
|
|
20241125,193400,87724630,2885,2885,2885,2885,0
|
|
20241125,193300,87724630,2885,2885,2885,2885,0
|
|
20241125,193200,87724630,2885,2885,2885,2885,0
|
|
20241125,193100,87724630,2885,2885,2885,2885,0
|
|
20241125,193000,87724630,2885,2885,2885,2885,0
|
|
20241125,192900,87724630,2885,2885,2885,2885,0
|
|
20241125,192800,87724630,2885,2885,2885,2885,0
|
|
20241125,192700,87724630,2885,2885,2885,2885,0
|
|
20241125,192600,87724630,2885,2885,2885,2885,0
|
|
20241125,192500,87724630,2885,2885,2885,2885,0
|
|
20241125,192400,87724630,2885,2885,2885,2885,0
|
|
20241125,192300,87724630,2885,2885,2885,2885,0
|
|
20241125,192200,87724630,2885,2885,2885,2885,0
|
|
20241125,192100,87724630,2885,2885,2885,2885,0
|
|
20241125,192000,87724630,2885,2885,2885,2885,0
|
|
20241125,191900,87724630,2885,2885,2885,2885,0
|
|
20241125,191800,87724630,2885,2885,2885,2885,69
|
|
20241125,191700,87724630,2885,2885,2885,2885,0
|
|
20241125,191600,87724630,2885,2885,2885,2885,0
|
|
20241125,191500,87724630,2885,2885,2885,2885,0
|
|
20241125,191400,87724630,2885,2885,2885,2885,0
|
|
20241125,191300,87724630,2885,2885,2885,2885,0
|
|
20241125,191200,87724630,2885,2885,2885,2885,0
|
|
20241125,191100,87724630,2885,2885,2885,2885,0
|
|
20241125,191000,87724630,2885,2885,2885,2885,0
|
|
20241125,190900,87724630,2885,2885,2885,2885,0
|
|
20241125,190800,87724630,2885,2885,2885,2885,0
|
|
20241125,190700,87724630,2885,2885,2885,2885,0
|
|
20241125,190600,87724630,2885,2885,2885,2885,0
|
|
20241125,190500,87724630,2885,2885,2885,2885,0
|
|
20241125,190400,87724630,2885,2885,2885,2885,0
|
|
20241125,190300,87724630,2885,2885,2885,2885,0
|
|
20241125,190200,87724630,2885,2885,2885,2885,0
|
|
20241125,190100,87724630,2885,2885,2885,2885,0
|
|
20241125,190000,87724630,2885,2885,2885,2885,0
|
|
20241125,185900,87724630,2885,2885,2885,2885,0
|
|
20241125,185800,87724630,2885,2885,2885,2885,0
|
|
20241125,185700,87724630,2885,2885,2885,2885,0
|
|
20241125,185600,87724630,2885,2885,2885,2885,0
|
|
20241125,185500,87724630,2885,2885,2885,2885,0
|
|
20241125,185400,87724630,2885,2885,2885,2885,0
|
|
20241125,185300,87724630,2885,2885,2885,2885,0
|
|
20241125,185200,87724630,2885,2885,2885,2885,0
|
|
20241125,185100,87724630,2885,2885,2885,2885,0
|
|
20241125,185000,87724630,2885,2885,2885,2885,0
|
|
20241125,184900,87724630,2885,2885,2885,2885,0
|
|
20241125,184800,87724630,2885,2885,2885,2885,69
|
|
20241125,184700,87724630,2885,2885,2885,2885,0
|
|
20241125,184600,87724630,2885,2885,2885,2885,0
|
|
20241125,184500,87724630,2885,2885,2885,2885,0
|
|
20241125,184400,87724630,2885,2885,2885,2885,0
|
|
20241125,184300,87724630,2885,2885,2885,2885,0
|
|
20241125,184200,87724630,2885,2885,2885,2885,0
|
|
20241125,184100,87724630,2885,2885,2885,2885,0
|
|
20241125,184000,87724630,2885,2885,2885,2885,0
|
|
20241125,183900,87724630,2885,2885,2885,2885,0
|
|
20241125,183800,87724630,2885,2885,2885,2885,0
|
|
20241125,183700,87724630,2885,2885,2885,2885,0
|
|
20241125,183600,87724630,2885,2885,2885,2885,0
|
|
20241125,183500,87724630,2885,2885,2885,2885,0
|
|
20241125,183400,87724630,2885,2885,2885,2885,0
|
|
20241125,183300,87724630,2885,2885,2885,2885,0
|
|
20241125,183200,87724630,2885,2885,2885,2885,0
|
|
20241125,183100,87724630,2885,2885,2885,2885,0
|
|
20241125,183000,87724630,2885,2885,2885,2885,0
|
|
20241125,182900,87724630,2885,2885,2885,2885,0
|
|
20241125,182800,87724630,2885,2885,2885,2885,0
|
|
20241125,182700,87724630,2885,2885,2885,2885,0
|
|
20241125,182600,87724630,2885,2885,2885,2885,0
|
|
20241125,182500,87724630,2885,2885,2885,2885,0
|
|
20241125,182400,87724630,2885,2885,2885,2885,0
|
|
20241125,182300,87724630,2885,2885,2885,2885,0
|
|
20241125,182200,87724630,2885,2885,2885,2885,0
|
|
20241125,182100,87724630,2885,2885,2885,2885,0
|
|
20241125,182000,87724630,2885,2885,2885,2885,0
|
|
20241125,181900,87724630,2885,2885,2885,2885,0
|
|
20241125,181800,87724630,2885,2885,2885,2885,69
|
|
20241125,181700,87724630,2885,2885,2885,2885,0
|
|
20241125,181600,87724630,2885,2885,2885,2885,0
|
|
20241125,181500,87724630,2885,2885,2885,2885,0
|
|
20241125,181400,87724630,2885,2885,2885,2885,0
|
|
20241125,181300,87724630,2885,2885,2885,2885,0
|
|
20241125,181200,87724630,2885,2885,2885,2885,0
|
|
20241125,181100,87724630,2885,2885,2885,2885,0
|
|
20241125,181000,87724630,2885,2885,2885,2885,0
|
|
20241125,180900,87724630,2885,2885,2885,2885,0
|
|
20241125,180800,87724630,2885,2885,2885,2885,0
|
|
20241125,180700,87724630,2885,2885,2885,2885,0
|
|
20241125,180600,87724630,2885,2885,2885,2885,0
|
|
20241125,180500,87724630,2885,2885,2885,2885,0
|
|
20241125,180400,87724630,2885,2885,2885,2885,0
|
|
20241125,180300,87724630,2885,2885,2885,2885,0
|
|
20241125,180200,87724630,2885,2885,2885,2885,0
|
|
20241125,180100,87724630,2885,2885,2885,2885,0
|
|
20241125,180000,87724630,2885,2885,2885,2885,0
|
|
20241125,175900,87724630,2885,2885,2885,2885,0
|
|
20241125,175800,87724630,2885,2885,2885,2885,0
|
|
20241125,175700,87724630,2885,2885,2885,2885,0
|
|
20241125,175600,87724630,2885,2885,2885,2885,0
|
|
20241125,175500,87724630,2885,2885,2885,2885,0
|
|
20241125,175400,87724630,2885,2885,2885,2885,0
|
|
20241125,175300,87724630,2885,2885,2885,2885,0
|
|
20241125,175200,87724630,2885,2885,2885,2885,0
|
|
20241125,175100,87724630,2885,2885,2885,2885,0
|
|
20241125,175000,87724630,2885,2885,2885,2885,0
|
|
20241125,174900,87724630,2885,2885,2885,2885,0
|
|
20241125,174800,87724630,2885,2885,2885,2885,69
|
|
20241125,174700,87724630,2885,2885,2885,2885,0
|
|
20241125,174600,87724630,2885,2885,2885,2885,0
|
|
20241125,174500,87724630,2885,2885,2885,2885,0
|
|
20241125,174400,87724630,2885,2885,2885,2885,0
|
|
20241125,174300,87724630,2885,2885,2885,2885,0
|
|
20241125,174200,87724630,2885,2885,2885,2885,0
|
|
20241125,174100,87724630,2885,2885,2885,2885,0
|
|
20241125,174000,87724630,2885,2885,2885,2885,0
|
|
20241125,173900,87724630,2885,2885,2885,2885,0
|
|
20241125,173800,87724630,2885,2885,2885,2885,0
|
|
20241125,173700,87724630,2885,2885,2885,2885,0
|
|
20241125,173600,87724630,2885,2885,2885,2885,0
|
|
20241125,173500,87724630,2885,2885,2885,2885,0
|
|
20241125,173400,87724630,2885,2885,2885,2885,0
|
|
20241125,173300,87724630,2885,2885,2885,2885,0
|
|
20241125,173200,87724630,2885,2885,2885,2885,0
|
|
20241125,173100,87724630,2885,2885,2885,2885,0
|
|
20241125,173000,87724630,2885,2885,2885,2885,0
|
|
20241125,172900,87724630,2885,2885,2885,2885,0
|
|
20241125,172800,87724630,2885,2885,2885,2885,0
|
|
20241125,172700,87724630,2885,2885,2885,2885,0
|
|
20241125,172600,87724630,2885,2885,2885,2885,0
|
|
20241125,172500,87724630,2885,2885,2885,2885,0
|
|
20241125,172400,87724630,2885,2885,2885,2885,0
|
|
20241125,172300,87724630,2885,2885,2885,2885,0
|
|
20241125,172200,87724630,2885,2885,2885,2885,0
|
|
20241125,172100,87724630,2885,2885,2885,2885,0
|
|
20241125,172000,87724630,2885,2885,2885,2885,0
|
|
20241125,171900,87724630,2885,2885,2885,2885,0
|
|
20241125,171800,87724630,2885,2885,2885,2885,69
|
|
20241125,171700,87724630,2885,2885,2885,2885,0
|
|
20241125,171600,87724630,2885,2885,2885,2885,0
|
|
20241125,171500,87724630,2885,2885,2885,2885,0
|
|
20241125,171400,87724630,2885,2885,2885,2885,0
|
|
20241125,171300,87724630,2885,2885,2885,2885,0
|
|
20241125,171200,87724630,2885,2885,2885,2885,0
|
|
20241125,171100,87724630,2885,2885,2885,2885,0
|
|
20241125,171000,87724630,2885,2885,2885,2885,0
|
|
20241125,170900,87724630,2885,2885,2885,2885,0
|
|
20241125,170800,87724630,2885,2885,2885,2885,0
|
|
20241125,170700,87724630,2885,2885,2885,2885,0
|
|
20241125,170600,87724630,2885,2885,2885,2885,0
|
|
20241125,170500,87724630,2885,2885,2885,2885,0
|
|
20241125,170400,87724630,2885,2885,2885,2885,0
|
|
20241125,170300,87724630,2885,2885,2885,2885,0
|
|
20241125,170200,87724630,2885,2885,2885,2885,0
|
|
20241125,170100,87724630,2885,2885,2885,2885,0
|
|
20241125,170000,87724630,2885,2885,2885,2885,0
|
|
20241125,165900,87724630,2885,2885,2885,2885,0
|
|
20241125,165800,87724630,2885,2885,2885,2885,0
|
|
20241125,165700,87724630,2885,2885,2885,2885,0
|
|
20241125,165600,87724630,2885,2885,2885,2885,0
|
|
20241125,165500,87724630,2885,2885,2885,2885,0
|
|
20241125,165400,87724630,2885,2885,2885,2885,0
|
|
20241125,165300,87724630,2885,2885,2885,2885,0
|
|
20241125,165200,87724630,2885,2885,2885,2885,0
|
|
20241125,165100,87724630,2885,2885,2885,2885,0
|
|
20241125,165000,87724630,2885,2885,2885,2885,0
|
|
20241125,164900,87724630,2885,2885,2885,2885,0
|
|
20241125,164800,87724630,2885,2885,2885,2885,69
|
|
20241125,164700,87724630,2885,2885,2885,2885,0
|
|
20241125,164600,87724630,2885,2885,2885,2885,0
|
|
20241125,164500,87724630,2885,2885,2885,2885,0
|
|
20241125,164400,87724630,2885,2885,2885,2885,0
|
|
20241125,164300,87724630,2885,2885,2885,2885,0
|
|
20241125,164200,87724630,2885,2885,2885,2885,0
|
|
20241125,164100,87724630,2885,2885,2885,2885,0
|
|
20241125,164000,87724630,2885,2885,2885,2885,0
|
|
20241125,163900,87724630,2885,2885,2885,2885,0
|
|
20241125,163800,87724630,2885,2885,2885,2885,0
|
|
20241125,163700,87724630,2885,2885,2885,2885,0
|
|
20241125,163600,87724630,2885,2885,2885,2885,0
|
|
20241125,163500,87724630,2885,2885,2885,2885,0
|
|
20241125,163400,87724630,2885,2885,2885,2885,0
|
|
20241125,163300,87724630,2885,2885,2885,2885,0
|
|
20241125,163200,87724630,2885,2885,2885,2885,0
|
|
20241125,163100,87724630,2885,2885,2885,2885,0
|
|
20241125,163000,87724630,2885,2885,2885,2885,0
|
|
20241125,162900,87724630,2885,2885,2885,2885,0
|
|
20241125,162800,87724630,2885,2885,2885,2885,0
|
|
20241125,162700,87724630,2885,2885,2885,2885,0
|
|
20241125,162600,87724630,2885,2885,2885,2885,0
|
|
20241125,162500,87724630,2885,2885,2885,2885,0
|
|
20241125,162400,87724630,2885,2885,2885,2885,0
|
|
20241125,162300,87724630,2885,2885,2885,2885,0
|
|
20241125,162200,87724630,2885,2885,2885,2885,0
|
|
20241125,162100,87724630,2885,2885,2885,2885,0
|
|
20241125,162000,87724630,2885,2885,2885,2885,0
|
|
20241125,161900,87724630,2885,2885,2885,2885,0
|
|
20241125,161800,87724630,2885,2885,2885,2885,69
|
|
20241125,161700,87724630,2885,2885,2885,2885,0
|
|
20241125,161600,87724630,2885,2885,2885,2885,0
|
|
20241125,161500,87724630,2885,2885,2885,2885,0
|
|
20241125,161400,87724630,2885,2885,2885,2885,0
|
|
20241125,161300,87724630,2885,2885,2885,2885,0
|
|
20241125,161200,87724630,2885,2885,2885,2885,0
|
|
20241125,161100,87724630,2885,2885,2885,2885,0
|
|
20241125,161000,87724630,2885,2885,2885,2885,0
|
|
20241125,160900,87724630,2885,2885,2885,2885,0
|
|
20241125,160800,87724630,2885,2885,2885,2885,0
|
|
20241125,160700,87724630,2885,2885,2885,2885,0
|
|
20241125,160600,87724630,2885,2885,2885,2885,0
|
|
20241125,160500,87724630,2885,2885,2885,2885,0
|
|
20241125,160400,87724630,2885,2885,2885,2885,0
|
|
20241125,160300,87724630,2885,2885,2885,2885,0
|
|
20241125,160200,87724630,2885,2885,2885,2885,0
|
|
20241125,160100,87724630,2885,2885,2885,2885,0
|
|
20241125,160000,87724630,2885,2885,2885,2885,0
|
|
20241125,155900,87724630,2885,2885,2885,2885,0
|
|
20241125,155800,87724630,2885,2885,2885,2885,0
|
|
20241125,155700,87724630,2885,2885,2885,2885,0
|
|
20241125,155600,87724630,2885,2885,2885,2885,0
|
|
20241125,155500,87724630,2885,2885,2885,2885,0
|
|
20241125,155400,87724630,2885,2885,2885,2885,0
|
|
20241125,155300,87724630,2885,2885,2885,2885,0
|
|
20241125,155200,87724630,2885,2885,2885,2885,0
|
|
20241125,155100,87724630,2885,2885,2885,2885,0
|
|
20241125,155000,87724630,2885,2885,2885,2885,0
|
|
20241125,154900,87724630,2885,2885,2885,2885,0
|
|
20241125,154800,87724630,2885,2885,2885,2885,69
|
|
20241125,154700,87724630,2885,2885,2885,2885,0
|
|
20241125,154600,87724630,2885,2885,2885,2885,0
|
|
20241125,154500,87724630,2885,2885,2885,2885,0
|
|
20241125,154400,87724630,2885,2885,2885,2885,0
|
|
20241125,154300,87724630,2885,2885,2885,2885,0
|
|
20241125,154200,87724630,2885,2885,2885,2885,0
|
|
20241125,154100,87724630,2885,2885,2885,2885,0
|
|
20241125,154000,87724630,2885,2885,2885,2885,0
|
|
20241125,153900,87724630,2885,2885,2885,2885,0
|
|
20241125,153800,87724630,2885,2885,2885,2885,0
|
|
20241125,153700,87724630,2885,2885,2885,2885,0
|
|
20241125,153600,87724630,2885,2885,2885,2885,0
|
|
20241125,153500,87724630,2885,2885,2885,2885,0
|
|
20241125,153400,87724630,2885,2885,2885,2885,0
|
|
20241125,153300,87724630,2885,2885,2885,2885,0
|
|
20241125,153200,87724630,2885,2885,2885,2885,0
|
|
20241125,153100,87724630,2885,2885,2885,2885,0
|
|
20241125,153000,87724630,2885,2885,2885,2885,69
|
|
20241125,152900,87525565,2885,2885,2885,2885,0
|
|
20241125,152800,87525565,2885,2885,2885,2885,0
|
|
20241125,152700,87525565,2885,2885,2885,2885,0
|
|
20241125,152600,87525565,2885,2885,2885,2885,0
|
|
20241125,152500,87525565,2885,2885,2885,2885,0
|
|
20241125,152400,87525565,2885,2885,2885,2885,0
|
|
20241125,152300,87525565,2885,2885,2885,2885,0
|
|
20241125,152200,87525565,2885,2885,2885,2885,0
|
|
20241125,152100,87525565,2885,2885,2885,2885,0
|
|
20241125,152000,87525565,2885,2885,2885,2885,0
|
|
20241125,151900,87525565,2885,2885,2885,2885,0
|
|
20241125,151800,87525565,2885,2885,2885,2885,0
|
|
20241125,151700,87525565,2885,2885,2885,2885,1
|
|
20241125,151600,87522680,2885,2885,2885,2885,0
|
|
20241125,151500,87522680,2885,2885,2885,2885,50
|
|
20241125,151400,87378430,2885,2885,2885,2885,0
|
|
20241125,151300,87378430,2885,2885,2885,2885,0
|
|
20241125,151200,87378430,2885,2885,2885,2885,0
|
|
20241125,151100,87378430,2885,2885,2885,2885,0
|
|
20241125,151000,87378430,2885,2885,2885,2885,0
|
|
20241125,150900,87378430,2885,2885,2885,2885,0
|
|
20241125,150800,87378430,2885,2885,2885,2885,0
|
|
20241125,150700,87378430,2885,2885,2885,2885,0
|
|
20241125,150600,87378430,2885,2885,2885,2885,31
|
|
20241125,150500,87288995,2890,2890,2890,2890,0
|
|
20241125,150400,87288995,2890,2890,2890,2890,0
|
|
20241125,150300,87288995,2890,2890,2890,2890,0
|
|
20241125,150200,87288995,2890,2890,2890,2890,0
|
|
20241125,150100,87288995,2890,2890,2890,2890,0
|
|
20241125,150000,87288995,2890,2890,2890,2890,0
|
|
20241125,145900,87288995,2890,2890,2890,2890,0
|
|
20241125,145800,87288995,2890,2890,2890,2890,7
|
|
20241125,145700,87268765,2890,2890,2890,2890,0
|
|
20241125,145600,87268765,2890,2890,2890,2890,0
|
|
20241125,145500,87268765,2890,2890,2890,2890,0
|
|
20241125,145400,87268765,2890,2890,2890,2890,0
|
|
20241125,145300,87268765,2890,2890,2890,2890,0
|
|
20241125,145200,87268765,2890,2890,2890,2890,423
|
|
20241125,145100,86046295,2885,2885,2885,2885,0
|
|
20241125,145000,86046295,2885,2885,2885,2885,0
|
|
20241125,144900,86046295,2885,2885,2885,2885,0
|
|
20241125,144800,86046295,2885,2885,2885,2885,0
|
|
20241125,144700,86046295,2885,2885,2885,2885,0
|
|
20241125,144600,86046295,2885,2885,2885,2885,0
|
|
20241125,144500,86046295,2885,2885,2885,2885,0
|
|
20241125,144400,86046295,2885,2885,2885,2885,0
|
|
20241125,144300,86046295,2885,2885,2885,2885,0
|
|
20241125,144200,86046295,2885,2885,2885,2885,0
|
|
20241125,144100,86046295,2885,2885,2885,2885,0
|
|
20241125,144000,86046295,2885,2885,2885,2885,0
|
|
20241125,143900,86046295,2885,2885,2885,2885,0
|
|
20241125,143800,86046295,2885,2885,2885,2885,0
|
|
20241125,143700,86046295,2885,2885,2885,2885,0
|
|
20241125,143600,86046295,2885,2885,2885,2885,0
|
|
20241125,143500,86046295,2885,2885,2885,2885,0
|
|
20241125,143400,86046295,2885,2885,2885,2885,0
|
|
20241125,143300,86046295,2885,2885,2885,2885,0
|
|
20241125,143200,86046295,2885,2885,2885,2885,0
|
|
20241125,143100,86046295,2885,2885,2885,2885,0
|
|
20241125,143000,86046295,2885,2885,2885,2885,0
|
|
20241125,142900,86046295,2885,2885,2885,2885,0
|
|
20241125,142800,86046295,2885,2885,2885,2885,0
|
|
20241125,142700,86046295,2885,2885,2885,2885,0
|
|
20241125,142600,86046295,2885,2885,2885,2885,0
|
|
20241125,142500,86046295,2885,2885,2885,2885,0
|
|
20241125,142400,86046295,2885,2885,2885,2885,0
|
|
20241125,142300,86046295,2885,2885,2885,2885,0
|
|
20241125,142200,86046295,2885,2885,2885,2885,0
|
|
20241125,142100,86046295,2885,2885,2885,2885,0
|
|
20241125,142000,86046295,2885,2885,2885,2885,88
|
|
20241125,141900,85792415,2885,2885,2885,2885,0
|
|
20241125,141800,85792415,2885,2885,2885,2885,0
|
|
20241125,141700,85792415,2885,2885,2885,2885,0
|
|
20241125,141600,85792415,2885,2885,2885,2885,1
|
|
20241125,141500,85789530,2885,2885,2885,2885,0
|
|
20241125,141400,85789530,2885,2885,2885,2885,0
|
|
20241125,141300,85789530,2885,2885,2885,2885,234
|
|
20241125,141200,85114440,2885,2885,2885,2885,0
|
|
20241125,141100,85114440,2885,2885,2885,2885,0
|
|
20241125,141000,85114440,2885,2885,2885,2885,81
|
|
20241125,140900,84880755,2885,2885,2885,2885,0
|
|
20241125,140800,84880755,2885,2885,2885,2885,0
|
|
20241125,140700,84880755,2885,2885,2885,2885,0
|
|
20241125,140600,84880755,2885,2885,2885,2885,0
|
|
20241125,140500,84880755,2885,2885,2885,2885,35
|
|
20241125,140400,84779780,2885,2885,2885,2885,50
|
|
20241125,140300,84635530,2885,2885,2885,2885,0
|
|
20241125,140200,84635530,2885,2870,2885,2870,2
|
|
20241125,140100,84629775,2870,2885,2885,2870,65
|
|
20241125,140000,84442475,2890,2890,2890,2890,0
|
|
20241125,135900,84442475,2890,2890,2890,2890,99
|
|
20241125,135800,84156365,2890,2890,2890,2890,50
|
|
20241125,135700,84011865,2890,2890,2890,2890,0
|
|
20241125,135600,84011865,2890,2890,2890,2890,50
|
|
20241125,135500,83867365,2890,2870,2890,2870,2
|
|
20241125,135400,83861605,2870,2890,2890,2870,4275
|
|
20241125,135300,71574080,2890,2890,2890,2890,0
|
|
20241125,135200,71574080,2890,2890,2890,2890,1719
|
|
20241125,135100,66606170,2890,2890,2890,2890,0
|
|
20241125,135000,66606170,2890,2890,2890,2890,90
|
|
20241125,134900,66346070,2890,2890,2890,2890,0
|
|
20241125,134800,66346070,2890,2890,2890,2890,0
|
|
20241125,134700,66346070,2890,2890,2890,2890,0
|
|
20241125,134600,66346070,2890,2890,2890,2890,0
|
|
20241125,134500,66346070,2890,2890,2890,2890,0
|
|
20241125,134400,66346070,2890,2890,2890,2890,0
|
|
20241125,134300,66346070,2890,2890,2890,2890,0
|
|
20241125,134200,66346070,2890,2890,2890,2890,0
|
|
20241125,134100,66346070,2890,2890,2890,2890,0
|
|
20241125,134000,66346070,2890,2895,2895,2890,140
|
|
20241125,133900,65941220,2895,2895,2895,2895,0
|
|
20241125,133800,65941220,2895,2895,2895,2895,900
|
|
20241125,133700,63335720,2895,2895,2895,2895,100
|
|
20241125,133600,63046220,2895,2895,2895,2895,1085
|
|
20241125,133500,59905145,2895,2895,2895,2895,50
|
|
20241125,133400,59760395,2895,2895,2895,2895,50
|
|
20241125,133300,59615645,2895,2895,2895,2895,427
|
|
20241125,133200,58379480,2895,2895,2895,2895,0
|
|
20241125,133100,58379480,2895,2895,2895,2895,0
|
|
20241125,133000,58379480,2895,2895,2895,2895,99
|
|
20241125,132900,58092875,2895,2895,2895,2895,24
|
|
20241125,132800,58023395,2895,2895,2895,2895,0
|
|
20241125,132700,58023395,2895,2895,2895,2895,0
|
|
20241125,132600,58023395,2895,2895,2895,2895,0
|
|
20241125,132500,58023395,2895,2895,2895,2895,0
|
|
20241125,132400,58023395,2895,2895,2895,2895,0
|
|
20241125,132300,58023395,2895,2895,2895,2895,0
|
|
20241125,132200,58023395,2895,2895,2895,2895,150
|
|
20241125,132100,57589145,2895,2895,2895,2895,0
|
|
20241125,132000,57589145,2895,2895,2895,2895,48
|
|
20241125,131900,57450185,2890,2890,2890,2890,0
|
|
20241125,131800,57450185,2890,2890,2890,2890,0
|
|
20241125,131700,57450185,2890,2890,2890,2890,0
|
|
20241125,131600,57450185,2890,2890,2890,2890,0
|
|
20241125,131500,57450185,2890,2890,2890,2890,1027
|
|
20241125,131400,54482155,2900,2900,2900,2900,50
|
|
20241125,131300,54337155,2900,2900,2900,2900,50
|
|
20241125,131200,54192155,2900,2900,2900,2900,0
|
|
20241125,131100,54192155,2900,2895,2900,2895,100
|
|
20241125,131000,53902605,2900,2900,2900,2900,100
|
|
20241125,130900,53612605,2900,2900,2900,2900,0
|
|
20241125,130800,53612605,2900,2900,2900,2900,723
|
|
20241125,130700,51515905,2900,2890,2900,2890,99
|
|
20241125,130600,51229705,2885,2885,2885,2885,0
|
|
20241125,130500,51229705,2885,2885,2885,2885,0
|
|
20241125,130400,51229705,2885,2885,2885,2885,0
|
|
20241125,130300,51229705,2885,2885,2885,2885,0
|
|
20241125,130200,51229705,2885,2885,2885,2885,0
|
|
20241125,130100,51229705,2885,2885,2885,2885,0
|
|
20241125,130000,51229705,2885,2885,2885,2885,0
|
|
20241125,125900,51229705,2885,2885,2885,2885,0
|
|
20241125,125800,51229705,2885,2885,2885,2885,0
|
|
20241125,125700,51229705,2885,2885,2885,2885,0
|
|
20241125,125600,51229705,2885,2885,2885,2885,0
|
|
20241125,125500,51229705,2885,2885,2885,2885,0
|
|
20241125,125400,51229705,2885,2885,2885,2885,0
|
|
20241125,125300,51229705,2885,2885,2885,2885,0
|
|
20241125,125200,51229705,2885,2885,2885,2885,0
|
|
20241125,125100,51229705,2885,2885,2885,2885,0
|
|
20241125,125000,51229705,2885,2885,2885,2885,99
|
|
20241125,124900,50944090,2875,2875,2875,2875,0
|
|
20241125,124800,50944090,2875,2875,2875,2875,0
|
|
20241125,124700,50944090,2875,2890,2890,2875,225
|
|
20241125,124600,50294505,2895,2895,2895,2895,130
|
|
20241125,124500,49918155,2900,2900,2900,2900,50
|
|
20241125,124400,49773155,2900,2900,2900,2900,100
|
|
20241125,124300,49483155,2900,2900,2900,2900,0
|
|
20241125,124200,49483155,2900,2900,2900,2900,1552
|
|
20241125,124100,44982355,2900,2900,2900,2900,50
|
|
20241125,124000,44837355,2900,2900,2900,2900,190
|
|
20241125,123900,44286355,2900,2900,2900,2900,0
|
|
20241125,123800,44286355,2900,2900,2900,2900,0
|
|
20241125,123700,44286355,2900,2900,2900,2900,58
|
|
20241125,123600,44118155,2905,2905,2905,2905,100
|
|
20241125,123500,43827655,2905,2905,2905,2905,50
|
|
20241125,123400,43682405,2905,2905,2905,2905,0
|
|
20241125,123300,43682405,2905,2905,2905,2905,350
|
|
20241125,123200,42665655,2905,2900,2905,2900,985
|
|
20241125,123100,39809150,2900,2900,2900,2900,0
|
|
20241125,123000,39809150,2900,2900,2900,2900,306
|
|
20241125,122900,38921750,2900,2900,2900,2900,0
|
|
20241125,122800,38921750,2900,2900,2900,2900,0
|
|
20241125,122700,38921750,2900,2900,2900,2900,0
|
|
20241125,122600,38921750,2900,2900,2900,2900,0
|
|
20241125,122500,38921750,2900,2900,2900,2900,0
|
|
20241125,122400,38921750,2900,2900,2900,2900,0
|
|
20241125,122300,38921750,2900,2900,2900,2900,0
|
|
20241125,122200,38921750,2900,2900,2900,2900,1262
|
|
20241125,122100,35261950,2900,2900,2900,2900,50
|
|
20241125,122000,35116950,2900,2900,2900,2900,50
|
|
20241125,121900,34971950,2900,2900,2900,2900,0
|
|
20241125,121800,34971950,2900,2900,2900,2900,50
|
|
20241125,121700,34826950,2900,2900,2900,2900,50
|
|
20241125,121600,34681950,2900,2900,2900,2900,0
|
|
20241125,121500,34681950,2900,2900,2900,2900,50
|
|
20241125,121400,34536950,2900,2900,2900,2900,50
|
|
20241125,121300,34391950,2900,2900,2900,2900,0
|
|
20241125,121200,34391950,2900,2900,2900,2900,50
|
|
20241125,121100,34246950,2900,2900,2900,2900,50
|
|
20241125,121000,34101950,2900,2900,2900,2900,0
|
|
20241125,120900,34101950,2900,2900,2900,2900,50
|
|
20241125,120800,33956950,2900,2900,2900,2900,50
|
|
20241125,120700,33811950,2900,2900,2900,2900,0
|
|
20241125,120600,33811950,2900,2900,2900,2900,50
|
|
20241125,120500,33666950,2900,2900,2900,2900,50
|
|
20241125,120400,33521950,2900,2900,2900,2900,0
|
|
20241125,120300,33521950,2900,2900,2900,2900,50
|
|
20241125,120200,33376950,2900,2900,2900,2900,50
|
|
20241125,120100,33231950,2900,2900,2900,2900,0
|
|
20241125,120000,33231950,2900,2900,2900,2900,50
|
|
20241125,115900,33086950,2900,2900,2900,2900,50
|
|
20241125,115800,32941950,2900,2900,2900,2900,0
|
|
20241125,115700,32941950,2900,2900,2900,2900,50
|
|
20241125,115600,32796950,2900,2900,2900,2900,50
|
|
20241125,115500,32651950,2900,2900,2900,2900,0
|
|
20241125,115400,32651950,2900,2900,2900,2900,50
|
|
20241125,115300,32506950,2900,2900,2900,2900,100
|
|
20241125,115200,32216950,2900,2900,2900,2900,0
|
|
20241125,115100,32216950,2900,2900,2900,2900,100
|
|
20241125,115000,31926950,2900,2900,2900,2900,70
|
|
20241125,114900,31723950,2900,2900,2900,2900,1
|
|
20241125,114800,31721050,2895,2895,2895,2895,0
|
|
20241125,114700,31721050,2895,2895,2895,2895,0
|
|
20241125,114600,31721050,2895,2895,2895,2895,30
|
|
20241125,114500,31634200,2895,2895,2895,2895,100
|
|
20241125,114400,31344700,2895,2895,2895,2895,0
|
|
20241125,114300,31344700,2895,2895,2895,2895,0
|
|
20241125,114200,31344700,2895,2895,2895,2895,500
|
|
20241125,114100,29897200,2900,2900,2900,2900,50
|
|
20241125,114000,29752200,2900,2900,2900,2900,1
|
|
20241125,113900,29749300,2895,2895,2895,2895,0
|
|
20241125,113800,29749300,2895,2895,2895,2895,0
|
|
20241125,113700,29749300,2895,2895,2895,2895,0
|
|
20241125,113600,29749300,2895,2900,2900,2895,175
|
|
20241125,113500,29242425,2900,2900,2900,2900,50
|
|
20241125,113400,29097425,2900,2900,2900,2900,38
|
|
20241125,113300,28987225,2900,2900,2900,2900,50
|
|
20241125,113200,28842225,2900,2905,2905,2900,71
|
|
20241125,113100,28636075,2905,2905,2905,2905,0
|
|
20241125,113000,28636075,2905,2905,2905,2905,50
|
|
20241125,112900,28490825,2905,2905,2905,2905,50
|
|
20241125,112800,28345575,2905,2905,2905,2905,0
|
|
20241125,112700,28345575,2905,2905,2905,2905,50
|
|
20241125,112600,28200325,2905,2905,2905,2905,68
|
|
20241125,112500,28002785,2905,2905,2905,2905,0
|
|
20241125,112400,28002785,2905,2905,2905,2905,50
|
|
20241125,112300,27857535,2905,2905,2905,2905,100
|
|
20241125,112200,27567035,2905,2905,2905,2905,0
|
|
20241125,112100,27567035,2905,2905,2905,2905,100
|
|
20241125,112000,27276535,2905,2905,2905,2905,240
|
|
20241125,111900,26579335,2905,2905,2905,2905,0
|
|
20241125,111800,26579335,2905,2905,2905,2905,10
|
|
20241125,111700,26550285,2900,2900,2900,2900,0
|
|
20241125,111600,26550285,2900,2900,2900,2900,0
|
|
20241125,111500,26550285,2900,2900,2900,2900,0
|
|
20241125,111400,26550285,2900,2900,2900,2900,0
|
|
20241125,111300,26550285,2900,2900,2900,2900,0
|
|
20241125,111200,26550285,2900,2900,2900,2900,0
|
|
20241125,111100,26550285,2900,2905,2905,2900,69
|
|
20241125,111000,26350090,2900,2900,2900,2900,180
|
|
20241125,110900,25828090,2905,2905,2905,2905,50
|
|
20241125,110800,25682840,2905,2905,2905,2905,0
|
|
20241125,110700,25682840,2905,2905,2905,2905,50
|
|
20241125,110600,25537590,2905,2905,2905,2905,50
|
|
20241125,110500,25392340,2905,2905,2905,2905,10
|
|
20241125,110400,25363290,2910,2910,2910,2910,50
|
|
20241125,110300,25217790,2910,2910,2910,2910,50
|
|
20241125,110200,25072290,2910,2910,2910,2910,100
|
|
20241125,110100,24781290,2910,2910,2910,2910,50
|
|
20241125,110000,24635790,2910,2910,2910,2910,50
|
|
20241125,105900,24490290,2910,2910,2910,2910,0
|
|
20241125,105800,24490290,2910,2910,2910,2910,50
|
|
20241125,105700,24344790,2910,2910,2910,2910,100
|
|
20241125,105600,24053790,2910,2910,2910,2910,0
|
|
20241125,105500,24053790,2910,2910,2910,2910,50
|
|
20241125,105400,23908290,2910,2910,2910,2910,50
|
|
20241125,105300,23762790,2910,2910,2910,2910,0
|
|
20241125,105200,23762790,2910,2900,2910,2900,1285
|
|
20241125,105100,20034530,2900,2900,2900,2900,50
|
|
20241125,105000,19889530,2900,2900,2900,2900,0
|
|
20241125,104900,19889530,2900,2900,2900,2900,50
|
|
20241125,104800,19744530,2900,2900,2900,2900,50
|
|
20241125,104700,19599530,2900,2900,2900,2900,0
|
|
20241125,104600,19599530,2900,2900,2900,2900,50
|
|
20241125,104500,19454530,2900,2900,2900,2900,50
|
|
20241125,104400,19309530,2900,2900,2900,2900,86
|
|
20241125,104300,19060130,2900,2900,2900,2900,50
|
|
20241125,104200,18915130,2900,2900,2900,2900,50
|
|
20241125,104100,18770130,2900,2900,2900,2900,0
|
|
20241125,104000,18770130,2900,2900,2900,2900,50
|
|
20241125,103900,18625130,2900,2900,2900,2900,50
|
|
20241125,103800,18480130,2900,2900,2900,2900,0
|
|
20241125,103700,18480130,2900,2900,2900,2900,50
|
|
20241125,103600,18335130,2900,2900,2900,2900,50
|
|
20241125,103500,18190130,2900,2900,2900,2900,0
|
|
20241125,103400,18190130,2900,2900,2900,2900,50
|
|
20241125,103300,18045130,2900,2900,2900,2900,50
|
|
20241125,103200,17900130,2900,2900,2900,2900,0
|
|
20241125,103100,17900130,2900,2900,2900,2900,50
|
|
20241125,103000,17755130,2900,2900,2900,2900,50
|
|
20241125,102900,17610130,2900,2900,2900,2900,0
|
|
20241125,102800,17610130,2900,2900,2900,2900,341
|
|
20241125,102700,16621230,2900,2900,2900,2900,50
|
|
20241125,102600,16476230,2900,2900,2900,2900,0
|
|
20241125,102500,16476230,2900,2900,2900,2900,50
|
|
20241125,102400,16331230,2900,2895,2900,2895,111
|
|
20241125,102300,16009855,2900,2900,2900,2900,0
|
|
20241125,102200,16009855,2900,2900,2900,2900,109
|
|
20241125,102100,15693755,2900,2900,2900,2900,50
|
|
20241125,102000,15548755,2900,2900,2900,2900,0
|
|
20241125,101900,15548755,2900,2900,2900,2900,50
|
|
20241125,101800,15403755,2900,2900,2900,2900,56
|
|
20241125,101700,15241355,2895,2900,2900,2895,204
|
|
20241125,101600,14650255,2905,2905,2905,2905,50
|
|
20241125,101500,14505005,2905,2905,2905,2905,50
|
|
20241125,101400,14359755,2905,2905,2905,2905,0
|
|
20241125,101300,14359755,2905,2905,2905,2905,50
|
|
20241125,101200,14214505,2905,2905,2905,2905,50
|
|
20241125,101100,14069255,2905,2905,2905,2905,0
|
|
20241125,101000,14069255,2905,2905,2905,2905,51
|
|
20241125,100900,13921100,2905,2905,2905,2905,50
|
|
20241125,100800,13775850,2905,2905,2905,2905,0
|
|
20241125,100700,13775850,2905,2905,2905,2905,50
|
|
20241125,100600,13630600,2905,2905,2905,2905,296
|
|
20241125,100500,12770720,2905,2905,2905,2905,0
|
|
20241125,100400,12770720,2905,2905,2905,2905,0
|
|
20241125,100300,12770720,2905,2905,2905,2905,0
|
|
20241125,100200,12770720,2905,2905,2905,2905,0
|
|
20241125,100100,12770720,2905,2905,2905,2905,0
|
|
20241125,100000,12770720,2905,2910,2910,2905,143
|
|
20241125,095900,12354610,2910,2910,2910,2910,0
|
|
20241125,095800,12354610,2910,2915,2915,2910,61
|
|
20241125,095700,12176850,2915,2915,2915,2915,50
|
|
20241125,095600,12031100,2915,2915,2915,2915,105
|
|
20241125,095500,11725025,2915,2915,2915,2915,0
|
|
20241125,095400,11725025,2915,2915,2915,2915,45
|
|
20241125,095300,11593850,2915,2915,2915,2915,0
|
|
20241125,095200,11593850,2915,2915,2915,2915,100
|
|
20241125,095100,11302350,2925,2920,2925,2920,100
|
|
20241125,095000,11010300,2925,2925,2925,2925,0
|
|
20241125,094900,11010300,2925,2925,2925,2925,100
|
|
20241125,094800,10717800,2925,2905,2925,2905,105
|
|
20241125,094700,10412675,2905,2905,2905,2905,1
|
|
20241125,094600,10409770,2905,2905,2905,2905,1
|
|
20241125,094500,10406865,2895,2895,2895,2895,0
|
|
20241125,094400,10406865,2895,2895,2895,2895,0
|
|
20241125,094300,10406865,2895,2895,2895,2895,658
|
|
20241125,094200,8501955,2890,2895,2895,2890,543
|
|
20241125,094100,6932425,2895,2895,2895,2895,0
|
|
20241125,094000,6932425,2895,2895,2895,2895,100
|
|
20241125,093900,6642925,2895,2895,2895,2895,0
|
|
20241125,093800,6642925,2895,2895,2895,2895,103
|
|
20241125,093700,6344740,2900,2900,2900,2900,50
|
|
20241125,093600,6199740,2900,2905,2905,2900,70
|
|
20241125,093500,5996490,2905,2905,2905,2905,0
|
|
20241125,093400,5996490,2905,2905,2905,2905,50
|
|
20241125,093300,5851240,2905,2905,2905,2905,50
|
|
20241125,093200,5705990,2905,2905,2905,2905,0
|
|
20241125,093100,5705990,2905,2905,2905,2905,50
|
|
20241125,093000,5560740,2905,2905,2905,2905,50
|
|
20241125,092900,5415490,2905,2905,2905,2905,0
|
|
20241125,092800,5415490,2905,2905,2905,2905,0
|
|
20241125,092700,5415490,2905,2900,2905,2900,40
|
|
20241125,092600,5299390,2905,2905,2905,2905,200
|
|
20241125,092500,4718390,2905,2905,2905,2905,0
|
|
20241125,092400,4718390,2905,2905,2905,2905,0
|
|
20241125,092300,4718390,2905,2905,2905,2905,200
|
|
20241125,092200,4137390,2905,2905,2905,2905,0
|
|
20241125,092100,4137390,2905,2905,2905,2905,0
|
|
20241125,092000,4137390,2905,2905,2905,2905,113
|
|
20241125,091900,3809125,2895,2910,2910,2895,479
|
|
20241125,091800,2420380,2905,2905,2905,2905,0
|
|
20241125,091700,2420380,2905,2905,2905,2905,0
|
|
20241125,091600,2420380,2905,2905,2905,2905,0
|
|
20241125,091500,2420380,2905,2905,2905,2905,0
|
|
20241125,091400,2420380,2905,2905,2905,2905,0
|
|
20241125,091300,2420380,2905,2905,2905,2905,0
|
|
20241125,091200,2420380,2905,2905,2905,2905,0
|
|
20241125,091100,2420380,2905,2910,2910,2905,222
|
|
20241125,091000,1774815,2925,2925,2925,2925,0
|
|
20241125,090900,1774815,2925,2925,2925,2925,7
|
|
20241125,090800,1754340,2920,2920,2920,2920,0
|
|
20241125,090700,1754340,2920,2920,2920,2920,0
|
|
20241125,090600,1754340,2920,2920,2920,2920,15
|
|
20241125,090500,1710540,2920,2920,2920,2920,0
|
|
20241125,090400,1710540,2920,2945,2945,2915,180
|
|
20241125,090300,1183955,2945,2935,2970,2935,66
|
|
20241125,090200,988400,2915,2915,2915,2915,0
|
|
20241125,090100,988400,2915,2915,2915,2915,0
|
|
20241125,090000,988400,2915,2905,2915,2905,340
|