651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,194800,86704150,2875,2875,2875,2875,2355
|
|
20241128,194700,86704150,2875,2875,2875,2875,0
|
|
20241128,194600,86704150,2875,2875,2875,2875,0
|
|
20241128,194500,86704150,2875,2875,2875,2875,0
|
|
20241128,194400,86704150,2875,2875,2875,2875,0
|
|
20241128,194300,86704150,2875,2875,2875,2875,0
|
|
20241128,194200,86704150,2875,2875,2875,2875,0
|
|
20241128,194100,86704150,2875,2875,2875,2875,0
|
|
20241128,194000,86704150,2875,2875,2875,2875,0
|
|
20241128,193900,86704150,2875,2875,2875,2875,0
|
|
20241128,193800,86704150,2875,2875,2875,2875,0
|
|
20241128,193700,86704150,2875,2875,2875,2875,0
|
|
20241128,193600,86704150,2875,2875,2875,2875,0
|
|
20241128,193500,86704150,2875,2875,2875,2875,0
|
|
20241128,193400,86704150,2875,2875,2875,2875,0
|
|
20241128,193300,86704150,2875,2875,2875,2875,0
|
|
20241128,193200,86704150,2875,2875,2875,2875,0
|
|
20241128,193100,86704150,2875,2875,2875,2875,0
|
|
20241128,193000,86704150,2875,2875,2875,2875,0
|
|
20241128,192900,86704150,2875,2875,2875,2875,0
|
|
20241128,192800,86704150,2875,2875,2875,2875,0
|
|
20241128,192700,86704150,2875,2875,2875,2875,0
|
|
20241128,192600,86704150,2875,2875,2875,2875,0
|
|
20241128,192500,86704150,2875,2875,2875,2875,0
|
|
20241128,192400,86704150,2875,2875,2875,2875,0
|
|
20241128,192300,86704150,2875,2875,2875,2875,0
|
|
20241128,192200,86704150,2875,2875,2875,2875,0
|
|
20241128,192100,86704150,2875,2875,2875,2875,0
|
|
20241128,192000,86704150,2875,2875,2875,2875,0
|
|
20241128,191900,86704150,2875,2875,2875,2875,0
|
|
20241128,191800,86704150,2875,2875,2875,2875,2355
|
|
20241128,191700,86704150,2875,2875,2875,2875,0
|
|
20241128,191600,86704150,2875,2875,2875,2875,0
|
|
20241128,191500,86704150,2875,2875,2875,2875,0
|
|
20241128,191400,86704150,2875,2875,2875,2875,0
|
|
20241128,191300,86704150,2875,2875,2875,2875,0
|
|
20241128,191200,86704150,2875,2875,2875,2875,0
|
|
20241128,191100,86704150,2875,2875,2875,2875,0
|
|
20241128,191000,86704150,2875,2875,2875,2875,0
|
|
20241128,190900,86704150,2875,2875,2875,2875,0
|
|
20241128,190800,86704150,2875,2875,2875,2875,0
|
|
20241128,190700,86704150,2875,2875,2875,2875,0
|
|
20241128,190600,86704150,2875,2875,2875,2875,0
|
|
20241128,190500,86704150,2875,2875,2875,2875,0
|
|
20241128,190400,86704150,2875,2875,2875,2875,0
|
|
20241128,190300,86704150,2875,2875,2875,2875,0
|
|
20241128,190200,86704150,2875,2875,2875,2875,0
|
|
20241128,190100,86704150,2875,2875,2875,2875,0
|
|
20241128,190000,86704150,2875,2875,2875,2875,0
|
|
20241128,185900,86704150,2875,2875,2875,2875,0
|
|
20241128,185800,86704150,2875,2875,2875,2875,0
|
|
20241128,185700,86704150,2875,2875,2875,2875,0
|
|
20241128,185600,86704150,2875,2875,2875,2875,0
|
|
20241128,185500,86704150,2875,2875,2875,2875,0
|
|
20241128,185400,86704150,2875,2875,2875,2875,0
|
|
20241128,185300,86704150,2875,2875,2875,2875,0
|
|
20241128,185200,86704150,2875,2875,2875,2875,0
|
|
20241128,185100,86704150,2875,2875,2875,2875,0
|
|
20241128,185000,86704150,2875,2875,2875,2875,0
|
|
20241128,184900,86704150,2875,2875,2875,2875,0
|
|
20241128,184800,86704150,2875,2875,2875,2875,2355
|
|
20241128,184700,86704150,2875,2875,2875,2875,0
|
|
20241128,184600,86704150,2875,2875,2875,2875,0
|
|
20241128,184500,86704150,2875,2875,2875,2875,0
|
|
20241128,184400,86704150,2875,2875,2875,2875,0
|
|
20241128,184300,86704150,2875,2875,2875,2875,0
|
|
20241128,184200,86704150,2875,2875,2875,2875,0
|
|
20241128,184100,86704150,2875,2875,2875,2875,0
|
|
20241128,184000,86704150,2875,2875,2875,2875,0
|
|
20241128,183900,86704150,2875,2875,2875,2875,0
|
|
20241128,183800,86704150,2875,2875,2875,2875,0
|
|
20241128,183700,86704150,2875,2875,2875,2875,0
|
|
20241128,183600,86704150,2875,2875,2875,2875,0
|
|
20241128,183500,86704150,2875,2875,2875,2875,0
|
|
20241128,183400,86704150,2875,2875,2875,2875,0
|
|
20241128,183300,86704150,2875,2875,2875,2875,0
|
|
20241128,183200,86704150,2875,2875,2875,2875,0
|
|
20241128,183100,86704150,2875,2875,2875,2875,0
|
|
20241128,183000,86704150,2875,2875,2875,2875,0
|
|
20241128,182900,86704150,2875,2875,2875,2875,0
|
|
20241128,182800,86704150,2875,2875,2875,2875,0
|
|
20241128,182700,86704150,2875,2875,2875,2875,0
|
|
20241128,182600,86704150,2875,2875,2875,2875,0
|
|
20241128,182500,86704150,2875,2875,2875,2875,0
|
|
20241128,182400,86704150,2875,2875,2875,2875,0
|
|
20241128,182300,86704150,2875,2875,2875,2875,0
|
|
20241128,182200,86704150,2875,2875,2875,2875,0
|
|
20241128,182100,86704150,2875,2875,2875,2875,0
|
|
20241128,182000,86704150,2875,2875,2875,2875,0
|
|
20241128,181900,86704150,2875,2875,2875,2875,0
|
|
20241128,181800,86704150,2875,2875,2875,2875,2355
|
|
20241128,181700,86704150,2875,2875,2875,2875,0
|
|
20241128,181600,86704150,2875,2875,2875,2875,0
|
|
20241128,181500,86704150,2875,2875,2875,2875,0
|
|
20241128,181400,86704150,2875,2875,2875,2875,0
|
|
20241128,181300,86704150,2875,2875,2875,2875,0
|
|
20241128,181200,86704150,2875,2875,2875,2875,0
|
|
20241128,181100,86704150,2875,2875,2875,2875,0
|
|
20241128,181000,86704150,2875,2875,2875,2875,0
|
|
20241128,180900,86704150,2875,2875,2875,2875,0
|
|
20241128,180800,86704150,2875,2875,2875,2875,0
|
|
20241128,180700,86704150,2875,2875,2875,2875,0
|
|
20241128,180600,86704150,2875,2875,2875,2875,0
|
|
20241128,180500,86704150,2875,2875,2875,2875,0
|
|
20241128,180400,86704150,2875,2875,2875,2875,0
|
|
20241128,180300,86704150,2875,2875,2875,2875,0
|
|
20241128,180200,86704150,2875,2875,2875,2875,0
|
|
20241128,180100,86704150,2875,2875,2875,2875,0
|
|
20241128,180000,86704150,2875,2875,2875,2875,0
|
|
20241128,175900,86704150,2875,2875,2875,2875,0
|
|
20241128,175800,86704150,2875,2875,2875,2875,0
|
|
20241128,175700,86704150,2875,2875,2875,2875,0
|
|
20241128,175600,86704150,2875,2875,2875,2875,0
|
|
20241128,175500,86704150,2875,2875,2875,2875,0
|
|
20241128,175400,86704150,2875,2875,2875,2875,0
|
|
20241128,175300,86704150,2875,2875,2875,2875,0
|
|
20241128,175200,86704150,2875,2875,2875,2875,0
|
|
20241128,175100,86704150,2875,2875,2875,2875,0
|
|
20241128,175000,86704150,2875,2875,2875,2875,0
|
|
20241128,174900,86704150,2875,2875,2875,2875,0
|
|
20241128,174800,86704150,2875,2875,2875,2875,2355
|
|
20241128,174700,86704150,2875,2875,2875,2875,0
|
|
20241128,174600,86704150,2875,2875,2875,2875,0
|
|
20241128,174500,86704150,2875,2875,2875,2875,0
|
|
20241128,174400,86704150,2875,2875,2875,2875,0
|
|
20241128,174300,86704150,2875,2875,2875,2875,0
|
|
20241128,174200,86704150,2875,2875,2875,2875,0
|
|
20241128,174100,86704150,2875,2875,2875,2875,0
|
|
20241128,174000,86704150,2875,2875,2875,2875,0
|
|
20241128,173900,86704150,2875,2875,2875,2875,0
|
|
20241128,173800,86704150,2875,2875,2875,2875,0
|
|
20241128,173700,86704150,2875,2875,2875,2875,0
|
|
20241128,173600,86704150,2875,2875,2875,2875,0
|
|
20241128,173500,86704150,2875,2875,2875,2875,0
|
|
20241128,173400,86704150,2875,2875,2875,2875,0
|
|
20241128,173300,86704150,2875,2875,2875,2875,0
|
|
20241128,173200,86704150,2875,2875,2875,2875,0
|
|
20241128,173100,86704150,2875,2875,2875,2875,0
|
|
20241128,173000,86704150,2875,2875,2875,2875,0
|
|
20241128,172900,86704150,2875,2875,2875,2875,0
|
|
20241128,172800,86704150,2875,2875,2875,2875,0
|
|
20241128,172700,86704150,2875,2875,2875,2875,0
|
|
20241128,172600,86704150,2875,2875,2875,2875,0
|
|
20241128,172500,86704150,2875,2875,2875,2875,0
|
|
20241128,172400,86704150,2875,2875,2875,2875,0
|
|
20241128,172300,86704150,2875,2875,2875,2875,0
|
|
20241128,172200,86704150,2875,2875,2875,2875,0
|
|
20241128,172100,86704150,2875,2875,2875,2875,0
|
|
20241128,172000,86704150,2875,2875,2875,2875,0
|
|
20241128,171900,86704150,2875,2875,2875,2875,0
|
|
20241128,171800,86704150,2875,2875,2875,2875,2355
|
|
20241128,171700,86704150,2875,2875,2875,2875,0
|
|
20241128,171600,86704150,2875,2875,2875,2875,0
|
|
20241128,171500,86704150,2875,2875,2875,2875,0
|
|
20241128,171400,86704150,2875,2875,2875,2875,0
|
|
20241128,171300,86704150,2875,2875,2875,2875,0
|
|
20241128,171200,86704150,2875,2875,2875,2875,0
|
|
20241128,171100,86704150,2875,2875,2875,2875,0
|
|
20241128,171000,86704150,2875,2875,2875,2875,0
|
|
20241128,170900,86704150,2875,2875,2875,2875,0
|
|
20241128,170800,86704150,2875,2875,2875,2875,0
|
|
20241128,170700,86704150,2875,2875,2875,2875,0
|
|
20241128,170600,86704150,2875,2875,2875,2875,0
|
|
20241128,170500,86704150,2875,2875,2875,2875,0
|
|
20241128,170400,86704150,2875,2875,2875,2875,0
|
|
20241128,170300,86704150,2875,2875,2875,2875,0
|
|
20241128,170200,86704150,2875,2875,2875,2875,0
|
|
20241128,170100,86704150,2875,2875,2875,2875,0
|
|
20241128,170000,86704150,2875,2875,2875,2875,0
|
|
20241128,165900,86704150,2875,2875,2875,2875,0
|
|
20241128,165800,86704150,2875,2875,2875,2875,0
|
|
20241128,165700,86704150,2875,2875,2875,2875,0
|
|
20241128,165600,86704150,2875,2875,2875,2875,0
|
|
20241128,165500,86704150,2875,2875,2875,2875,0
|
|
20241128,165400,86704150,2875,2875,2875,2875,0
|
|
20241128,165300,86704150,2875,2875,2875,2875,0
|
|
20241128,165200,86704150,2875,2875,2875,2875,0
|
|
20241128,165100,86704150,2875,2875,2875,2875,0
|
|
20241128,165000,86704150,2875,2875,2875,2875,0
|
|
20241128,164900,86704150,2875,2875,2875,2875,0
|
|
20241128,164800,86704150,2875,2875,2875,2875,2355
|
|
20241128,164700,86704150,2875,2875,2875,2875,0
|
|
20241128,164600,86704150,2875,2875,2875,2875,0
|
|
20241128,164500,86704150,2875,2875,2875,2875,0
|
|
20241128,164400,86704150,2875,2875,2875,2875,0
|
|
20241128,164300,86704150,2875,2875,2875,2875,0
|
|
20241128,164200,86704150,2875,2875,2875,2875,0
|
|
20241128,164100,86704150,2875,2875,2875,2875,0
|
|
20241128,164000,86704150,2875,2875,2875,2875,0
|
|
20241128,163900,86704150,2875,2875,2875,2875,0
|
|
20241128,163800,86704150,2875,2875,2875,2875,0
|
|
20241128,163700,86704150,2875,2875,2875,2875,0
|
|
20241128,163600,86704150,2875,2875,2875,2875,0
|
|
20241128,163500,86704150,2875,2875,2875,2875,0
|
|
20241128,163400,86704150,2875,2875,2875,2875,0
|
|
20241128,163300,86704150,2875,2875,2875,2875,0
|
|
20241128,163200,86704150,2875,2875,2875,2875,0
|
|
20241128,163100,86704150,2875,2875,2875,2875,0
|
|
20241128,163000,86704150,2875,2875,2875,2875,0
|
|
20241128,162900,86704150,2875,2875,2875,2875,0
|
|
20241128,162800,86704150,2875,2875,2875,2875,0
|
|
20241128,162700,86704150,2875,2875,2875,2875,0
|
|
20241128,162600,86704150,2875,2875,2875,2875,0
|
|
20241128,162500,86704150,2875,2875,2875,2875,0
|
|
20241128,162400,86704150,2875,2875,2875,2875,0
|
|
20241128,162300,86704150,2875,2875,2875,2875,0
|
|
20241128,162200,86704150,2875,2875,2875,2875,0
|
|
20241128,162100,86704150,2875,2875,2875,2875,0
|
|
20241128,162000,86704150,2875,2875,2875,2875,0
|
|
20241128,161900,86704150,2875,2875,2875,2875,0
|
|
20241128,161800,86704150,2875,2875,2875,2875,2355
|
|
20241128,161700,86704150,2875,2875,2875,2875,0
|
|
20241128,161600,86704150,2875,2875,2875,2875,0
|
|
20241128,161500,86704150,2875,2875,2875,2875,0
|
|
20241128,161400,86704150,2875,2875,2875,2875,0
|
|
20241128,161300,86704150,2875,2875,2875,2875,0
|
|
20241128,161200,86704150,2875,2875,2875,2875,0
|
|
20241128,161100,86704150,2875,2875,2875,2875,0
|
|
20241128,161000,86704150,2875,2875,2875,2875,0
|
|
20241128,160900,86704150,2875,2875,2875,2875,0
|
|
20241128,160800,86704150,2875,2875,2875,2875,0
|
|
20241128,160700,86704150,2875,2875,2875,2875,0
|
|
20241128,160600,86704150,2875,2875,2875,2875,0
|
|
20241128,160500,86704150,2875,2875,2875,2875,0
|
|
20241128,160400,86704150,2875,2875,2875,2875,0
|
|
20241128,160300,86704150,2875,2875,2875,2875,0
|
|
20241128,160200,86704150,2875,2875,2875,2875,0
|
|
20241128,160100,86704150,2875,2875,2875,2875,0
|
|
20241128,160000,86704150,2875,2875,2875,2875,0
|
|
20241128,155900,86704150,2875,2875,2875,2875,0
|
|
20241128,155800,86704150,2875,2875,2875,2875,0
|
|
20241128,155700,86704150,2875,2875,2875,2875,0
|
|
20241128,155600,86704150,2875,2875,2875,2875,0
|
|
20241128,155500,86704150,2875,2875,2875,2875,0
|
|
20241128,155400,86704150,2875,2875,2875,2875,0
|
|
20241128,155300,86704150,2875,2875,2875,2875,0
|
|
20241128,155200,86704150,2875,2875,2875,2875,0
|
|
20241128,155100,86704150,2875,2875,2875,2875,0
|
|
20241128,155000,86704150,2875,2875,2875,2875,0
|
|
20241128,154900,86704150,2875,2875,2875,2875,0
|
|
20241128,154800,86704150,2875,2875,2875,2875,2355
|
|
20241128,154700,86704150,2875,2875,2875,2875,0
|
|
20241128,154600,86704150,2875,2875,2875,2875,0
|
|
20241128,154500,86704150,2875,2875,2875,2875,0
|
|
20241128,154400,86704150,2875,2875,2875,2875,0
|
|
20241128,154300,86704150,2875,2875,2875,2875,0
|
|
20241128,154200,86704150,2875,2875,2875,2875,0
|
|
20241128,154100,86704150,2875,2875,2875,2875,0
|
|
20241128,154000,86704150,2875,2875,2875,2875,0
|
|
20241128,153900,86704150,2875,2875,2875,2875,0
|
|
20241128,153800,86704150,2875,2875,2875,2875,0
|
|
20241128,153700,86704150,2875,2875,2875,2875,0
|
|
20241128,153600,86704150,2875,2875,2875,2875,0
|
|
20241128,153500,86704150,2875,2875,2875,2875,0
|
|
20241128,153400,86704150,2875,2875,2875,2875,0
|
|
20241128,153300,86704150,2875,2875,2875,2875,0
|
|
20241128,153200,86704150,2875,2875,2875,2875,0
|
|
20241128,153100,86704150,2875,2875,2875,2875,0
|
|
20241128,153000,86704150,2875,2875,2875,2875,2355
|
|
20241128,152900,79933525,2865,2865,2865,2865,0
|
|
20241128,152800,79933525,2865,2865,2865,2865,0
|
|
20241128,152700,79933525,2865,2865,2865,2865,0
|
|
20241128,152600,79933525,2865,2865,2865,2865,0
|
|
20241128,152500,79933525,2865,2865,2865,2865,0
|
|
20241128,152400,79933525,2865,2865,2865,2865,0
|
|
20241128,152300,79933525,2865,2865,2865,2865,0
|
|
20241128,152200,79933525,2865,2865,2865,2865,0
|
|
20241128,152100,79933525,2865,2865,2865,2865,0
|
|
20241128,152000,79933525,2865,2865,2865,2865,0
|
|
20241128,151900,79933525,2865,2865,2865,2865,400
|
|
20241128,151800,78787525,2880,2880,2880,2880,0
|
|
20241128,151700,78787525,2880,2880,2880,2880,0
|
|
20241128,151600,78787525,2880,2880,2880,2880,1
|
|
20241128,151500,78784645,2865,2865,2865,2865,0
|
|
20241128,151400,78784645,2865,2870,2870,2865,400
|
|
20241128,151300,77638135,2870,2870,2870,2870,100
|
|
20241128,151200,77351135,2870,2870,2870,2870,0
|
|
20241128,151100,77351135,2870,2870,2870,2870,264
|
|
20241128,151000,76593455,2865,2865,2865,2865,0
|
|
20241128,150900,76593455,2865,2875,2875,2865,2644
|
|
20241128,150800,69016710,2880,2880,2880,2880,0
|
|
20241128,150700,69016710,2880,2880,2880,2880,0
|
|
20241128,150600,69016710,2880,2880,2880,2880,0
|
|
20241128,150500,69016710,2880,2880,2880,2880,201
|
|
20241128,150400,68437830,2885,2885,2885,2885,0
|
|
20241128,150300,68437830,2885,2885,2885,2885,190
|
|
20241128,150200,67889680,2885,2885,2885,2885,259
|
|
20241128,150100,67142465,2885,2885,2885,2885,0
|
|
20241128,150000,67142465,2885,2885,2885,2885,2
|
|
20241128,145900,67136695,2885,2885,2885,2885,5
|
|
20241128,145800,67122270,2885,2885,2885,2885,0
|
|
20241128,145700,67122270,2885,2885,2885,2885,0
|
|
20241128,145600,67122270,2885,2885,2885,2885,0
|
|
20241128,145500,67122270,2885,2885,2885,2885,0
|
|
20241128,145400,67122270,2885,2885,2885,2885,0
|
|
20241128,145300,67122270,2885,2885,2885,2885,0
|
|
20241128,145200,67122270,2885,2885,2885,2885,0
|
|
20241128,145100,67122270,2885,2885,2885,2885,0
|
|
20241128,145000,67122270,2885,2885,2885,2885,10
|
|
20241128,144900,67093420,2885,2885,2885,2885,4
|
|
20241128,144800,67081880,2885,2885,2885,2885,0
|
|
20241128,144700,67081880,2885,2880,2885,2880,69
|
|
20241128,144600,66883090,2880,2880,2880,2880,1
|
|
20241128,144500,66880210,2880,2880,2880,2880,0
|
|
20241128,144400,66880210,2880,2880,2880,2880,14
|
|
20241128,144300,66839890,2875,2875,2875,2875,0
|
|
20241128,144200,66839890,2875,2875,2875,2875,0
|
|
20241128,144100,66839890,2875,2875,2875,2875,0
|
|
20241128,144000,66839890,2875,2875,2875,2875,0
|
|
20241128,143900,66839890,2875,2875,2875,2875,0
|
|
20241128,143800,66839890,2875,2875,2875,2875,0
|
|
20241128,143700,66839890,2875,2875,2875,2875,0
|
|
20241128,143600,66839890,2875,2880,2880,2870,3443
|
|
20241128,143500,56946715,2875,2910,2910,2870,4653
|
|
20241128,143400,43559265,2910,2910,2910,2910,0
|
|
20241128,143300,43559265,2910,2910,2910,2910,0
|
|
20241128,143200,43559265,2910,2910,2910,2910,0
|
|
20241128,143100,43559265,2910,2910,2910,2910,0
|
|
20241128,143000,43559265,2910,2910,2910,2910,0
|
|
20241128,142900,43559265,2910,2910,2910,2910,0
|
|
20241128,142800,43559265,2910,2910,2910,2910,0
|
|
20241128,142700,43559265,2910,2910,2910,2910,18
|
|
20241128,142600,43506885,2910,2910,2910,2910,0
|
|
20241128,142500,43506885,2910,2910,2910,2910,50
|
|
20241128,142400,43361385,2910,2910,2910,2910,2
|
|
20241128,142300,43355565,2915,2915,2915,2915,50
|
|
20241128,142200,43209815,2915,2915,2915,2915,50
|
|
20241128,142100,43064065,2915,2915,2915,2915,0
|
|
20241128,142000,43064065,2915,2915,2915,2915,50
|
|
20241128,141900,42918315,2915,2915,2915,2915,50
|
|
20241128,141800,42772565,2915,2915,2915,2915,0
|
|
20241128,141700,42772565,2915,2915,2915,2915,412
|
|
20241128,141600,41571585,2915,2915,2915,2915,0
|
|
20241128,141500,41571585,2915,2915,2915,2915,0
|
|
20241128,141400,41571585,2915,2915,2915,2915,40
|
|
20241128,141300,41454985,2915,2915,2915,2915,0
|
|
20241128,141200,41454985,2915,2915,2915,2915,0
|
|
20241128,141100,41454985,2915,2915,2915,2915,0
|
|
20241128,141000,41454985,2915,2915,2915,2915,0
|
|
20241128,140900,41454985,2915,2915,2915,2915,0
|
|
20241128,140800,41454985,2915,2915,2915,2915,718
|
|
20241128,140700,39362015,2915,2915,2915,2915,1
|
|
20241128,140600,39359100,2910,2910,2910,2910,0
|
|
20241128,140500,39359100,2910,2910,2910,2910,0
|
|
20241128,140400,39359100,2910,2910,2910,2910,44
|
|
20241128,140300,39231060,2910,2910,2910,2910,0
|
|
20241128,140200,39231060,2910,2910,2910,2910,0
|
|
20241128,140100,39231060,2910,2910,2910,2910,0
|
|
20241128,140000,39231060,2910,2910,2910,2910,0
|
|
20241128,135900,39231060,2910,2910,2910,2910,0
|
|
20241128,135800,39231060,2910,2910,2910,2910,0
|
|
20241128,135700,39231060,2910,2910,2910,2910,0
|
|
20241128,135600,39231060,2910,2910,2910,2910,0
|
|
20241128,135500,39231060,2910,2910,2910,2910,0
|
|
20241128,135400,39231060,2910,2910,2910,2910,36
|
|
20241128,135300,39126300,2910,2910,2910,2910,0
|
|
20241128,135200,39126300,2910,2910,2910,2910,0
|
|
20241128,135100,39126300,2910,2910,2910,2910,0
|
|
20241128,135000,39126300,2910,2910,2910,2910,0
|
|
20241128,134900,39126300,2910,2910,2910,2910,0
|
|
20241128,134800,39126300,2910,2910,2910,2910,1
|
|
20241128,134700,39123390,2910,2910,2910,2910,0
|
|
20241128,134600,39123390,2910,2910,2910,2910,0
|
|
20241128,134500,39123390,2910,2910,2910,2910,0
|
|
20241128,134400,39123390,2910,2910,2910,2910,45
|
|
20241128,134300,38992440,2915,2915,2915,2915,50
|
|
20241128,134200,38846690,2915,2915,2915,2915,0
|
|
20241128,134100,38846690,2915,2915,2915,2915,50
|
|
20241128,134000,38700940,2915,2915,2915,2915,50
|
|
20241128,133900,38555190,2915,2915,2915,2915,0
|
|
20241128,133800,38555190,2915,2915,2915,2915,50
|
|
20241128,133700,38409440,2915,2915,2915,2915,100
|
|
20241128,133600,38117940,2915,2915,2915,2915,0
|
|
20241128,133500,38117940,2915,2915,2915,2915,100
|
|
20241128,133400,37826440,2915,2915,2915,2915,100
|
|
20241128,133300,37534940,2915,2915,2915,2915,51
|
|
20241128,133200,37386275,2910,2910,2910,2910,0
|
|
20241128,133100,37386275,2910,2910,2910,2910,0
|
|
20241128,133000,37386275,2910,2910,2910,2910,0
|
|
20241128,132900,37386275,2910,2910,2910,2910,0
|
|
20241128,132800,37386275,2910,2915,2915,2910,126
|
|
20241128,132700,37019365,2915,2915,2915,2915,0
|
|
20241128,132600,37019365,2915,2915,2915,2915,50
|
|
20241128,132500,36873615,2915,2915,2915,2915,50
|
|
20241128,132400,36727865,2920,2920,2920,2920,0
|
|
20241128,132300,36727865,2920,2920,2920,2920,50
|
|
20241128,132200,36581865,2920,2920,2920,2920,50
|
|
20241128,132100,36435865,2920,2920,2920,2920,0
|
|
20241128,132000,36435865,2920,2920,2920,2920,50
|
|
20241128,131900,36289865,2920,2920,2920,2920,457
|
|
20241128,131800,34955425,2920,2920,2920,2920,0
|
|
20241128,131700,34955425,2920,2920,2920,2920,0
|
|
20241128,131600,34955425,2920,2920,2920,2920,0
|
|
20241128,131500,34955425,2920,2920,2920,2920,2
|
|
20241128,131400,34949585,2920,2920,2920,2920,43
|
|
20241128,131300,34824025,2920,2920,2920,2920,0
|
|
20241128,131200,34824025,2920,2920,2920,2920,0
|
|
20241128,131100,34824025,2920,2920,2920,2920,0
|
|
20241128,131000,34824025,2920,2920,2920,2920,0
|
|
20241128,130900,34824025,2920,2920,2920,2920,0
|
|
20241128,130800,34824025,2920,2920,2920,2920,0
|
|
20241128,130700,34824025,2920,2920,2920,2920,0
|
|
20241128,130600,34824025,2920,2920,2920,2920,0
|
|
20241128,130500,34824025,2920,2920,2920,2920,0
|
|
20241128,130400,34824025,2920,2920,2920,2920,50
|
|
20241128,130300,34678025,2920,2920,2920,2920,0
|
|
20241128,130200,34678025,2920,2920,2920,2920,50
|
|
20241128,130100,34532025,2920,2920,2920,2920,50
|
|
20241128,130000,34386025,2920,2920,2920,2920,0
|
|
20241128,125900,34386025,2920,2920,2920,2920,50
|
|
20241128,125800,34240025,2920,2920,2920,2920,50
|
|
20241128,125700,34094025,2920,2920,2920,2920,101
|
|
20241128,125600,33799105,2920,2920,2920,2920,0
|
|
20241128,125500,33799105,2920,2920,2920,2920,50
|
|
20241128,125400,33653105,2920,2920,2920,2920,0
|
|
20241128,125300,33653105,2920,2920,2920,2920,859
|
|
20241128,125200,31144825,2920,2920,2920,2920,0
|
|
20241128,125100,31144825,2920,2920,2920,2920,0
|
|
20241128,125000,31144825,2920,2920,2920,2920,0
|
|
20241128,124900,31144825,2920,2920,2920,2920,0
|
|
20241128,124800,31144825,2920,2920,2920,2920,0
|
|
20241128,124700,31144825,2920,2920,2920,2920,0
|
|
20241128,124600,31144825,2920,2920,2920,2920,0
|
|
20241128,124500,31144825,2920,2920,2920,2920,0
|
|
20241128,124400,31144825,2920,2920,2920,2920,36
|
|
20241128,124300,31039705,2920,2920,2920,2920,0
|
|
20241128,124200,31039705,2920,2920,2920,2920,0
|
|
20241128,124100,31039705,2920,2920,2920,2920,0
|
|
20241128,124000,31039705,2920,2920,2920,2920,4
|
|
20241128,123900,31028025,2920,2920,2920,2920,0
|
|
20241128,123800,31028025,2920,2920,2920,2920,0
|
|
20241128,123700,31028025,2920,2920,2920,2920,0
|
|
20241128,123600,31028025,2920,2920,2920,2920,0
|
|
20241128,123500,31028025,2920,2920,2920,2920,0
|
|
20241128,123400,31028025,2920,2920,2920,2920,40
|
|
20241128,123300,30911225,2920,2920,2920,2920,0
|
|
20241128,123200,30911225,2920,2920,2920,2920,111
|
|
20241128,123100,30587105,2920,2920,2920,2920,0
|
|
20241128,123000,30587105,2920,2920,2920,2920,0
|
|
20241128,122900,30587105,2920,2920,2920,2920,0
|
|
20241128,122800,30587105,2920,2920,2920,2920,0
|
|
20241128,122700,30587105,2920,2920,2920,2920,0
|
|
20241128,122600,30587105,2920,2920,2920,2920,0
|
|
20241128,122500,30587105,2920,2920,2920,2920,0
|
|
20241128,122400,30587105,2920,2920,2920,2920,0
|
|
20241128,122300,30587105,2920,2920,2920,2920,0
|
|
20241128,122200,30587105,2920,2930,2930,2920,543
|
|
20241128,122100,28996415,2930,2930,2930,2930,0
|
|
20241128,122000,28996415,2930,2930,2930,2930,0
|
|
20241128,121900,28996415,2930,2930,2930,2930,0
|
|
20241128,121800,28996415,2930,2930,2930,2930,0
|
|
20241128,121700,28996415,2930,2930,2930,2930,0
|
|
20241128,121600,28996415,2930,2930,2930,2930,0
|
|
20241128,121500,28996415,2930,2930,2930,2930,0
|
|
20241128,121400,28996415,2930,2930,2930,2930,40
|
|
20241128,121300,28879215,2930,2930,2930,2930,0
|
|
20241128,121200,28879215,2930,2930,2930,2930,0
|
|
20241128,121100,28879215,2930,2930,2930,2930,0
|
|
20241128,121000,28879215,2930,2930,2930,2930,0
|
|
20241128,120900,28879215,2930,2930,2930,2930,0
|
|
20241128,120800,28879215,2930,2930,2930,2930,0
|
|
20241128,120700,28879215,2930,2930,2930,2930,0
|
|
20241128,120600,28879215,2930,2930,2930,2930,0
|
|
20241128,120500,28879215,2930,2930,2930,2930,104
|
|
20241128,120400,28574495,2935,2935,2935,2935,0
|
|
20241128,120300,28574495,2935,2935,2935,2935,50
|
|
20241128,120200,28427745,2935,2935,2935,2935,50
|
|
20241128,120100,28280995,2935,2935,2935,2935,0
|
|
20241128,120000,28280995,2935,2935,2935,2935,50
|
|
20241128,115900,28134245,2935,2935,2935,2935,50
|
|
20241128,115800,27987495,2935,2935,2935,2935,0
|
|
20241128,115700,27987495,2935,2935,2935,2935,50
|
|
20241128,115600,27840745,2935,2935,2935,2935,77
|
|
20241128,115500,27614750,2935,2935,2935,2935,14
|
|
20241128,115400,27573660,2935,2940,2940,2935,204
|
|
20241128,115300,26974075,2935,2935,2935,2935,66
|
|
20241128,115200,26780365,2935,2935,2935,2935,0
|
|
20241128,115100,26780365,2935,2935,2935,2935,63
|
|
20241128,115000,26595460,2935,2935,2935,2935,0
|
|
20241128,114900,26595460,2935,2935,2935,2935,0
|
|
20241128,114800,26595460,2935,2935,2935,2935,36
|
|
20241128,114700,26489800,2935,2935,2935,2935,50
|
|
20241128,114600,26343050,2935,2935,2935,2935,0
|
|
20241128,114500,26343050,2935,2935,2935,2935,50
|
|
20241128,114400,26196300,2935,2935,2935,2935,50
|
|
20241128,114300,26049550,2935,2935,2935,2935,50
|
|
20241128,114200,25902800,2935,2935,2935,2935,50
|
|
20241128,114100,25756050,2935,2935,2935,2935,0
|
|
20241128,114000,25756050,2935,2935,2935,2935,0
|
|
20241128,113900,25756050,2935,2935,2935,2935,54
|
|
20241128,113800,25597560,2935,2935,2935,2935,50
|
|
20241128,113700,25450810,2935,2935,2935,2935,132
|
|
20241128,113600,25063390,2935,2935,2935,2935,0
|
|
20241128,113500,25063390,2935,2935,2935,2935,0
|
|
20241128,113400,25063390,2935,2935,2935,2935,44
|
|
20241128,113300,24934250,2935,2935,2935,2935,51
|
|
20241128,113200,24784565,2935,2935,2935,2935,73
|
|
20241128,113100,24570310,2935,2935,2935,2935,0
|
|
20241128,113000,24570310,2935,2935,2935,2935,103
|
|
20241128,112900,24268005,2935,2935,2935,2935,29
|
|
20241128,112800,24182890,2930,2930,2930,2930,7
|
|
20241128,112700,24162380,2930,2930,2930,2930,0
|
|
20241128,112600,24162380,2930,2930,2930,2930,40
|
|
20241128,112500,24045180,2930,2930,2930,2930,0
|
|
20241128,112400,24045180,2930,2930,2930,2930,50
|
|
20241128,112300,23898680,2930,2930,2930,2930,297
|
|
20241128,112200,23028470,2930,2930,2930,2930,55
|
|
20241128,112100,22867320,2925,2925,2925,2920,197
|
|
20241128,112000,22291815,2925,2925,2925,2925,37
|
|
20241128,111900,22183590,2920,2915,2920,2915,110
|
|
20241128,111800,21862885,2915,2915,2915,2915,0
|
|
20241128,111700,21862885,2915,2915,2915,2915,0
|
|
20241128,111600,21862885,2915,2915,2915,2915,0
|
|
20241128,111500,21862885,2915,2915,2915,2915,0
|
|
20241128,111400,21862885,2915,2915,2915,2915,44
|
|
20241128,111300,21734625,2915,2915,2915,2915,0
|
|
20241128,111200,21734625,2915,2915,2915,2915,0
|
|
20241128,111100,21734625,2915,2915,2915,2915,0
|
|
20241128,111000,21734625,2915,2915,2915,2915,0
|
|
20241128,110900,21734625,2915,2915,2915,2915,0
|
|
20241128,110800,21734625,2915,2915,2915,2915,0
|
|
20241128,110700,21734625,2915,2915,2915,2915,0
|
|
20241128,110600,21734625,2915,2915,2915,2915,98
|
|
20241128,110500,21448955,2915,2915,2915,2915,0
|
|
20241128,110400,21448955,2915,2915,2915,2915,50
|
|
20241128,110300,21303205,2915,2915,2915,2915,50
|
|
20241128,110200,21157455,2915,2915,2915,2915,0
|
|
20241128,110100,21157455,2915,2915,2915,2915,50
|
|
20241128,110000,21011705,2915,2915,2915,2915,50
|
|
20241128,105900,20865955,2915,2915,2915,2915,0
|
|
20241128,105800,20865955,2915,2915,2915,2915,50
|
|
20241128,105700,20720205,2915,2915,2915,2915,55
|
|
20241128,105600,20559880,2915,2915,2915,2915,0
|
|
20241128,105500,20559880,2915,2915,2915,2915,50
|
|
20241128,105400,20414130,2915,2915,2915,2915,50
|
|
20241128,105300,20268380,2915,2915,2915,2915,0
|
|
20241128,105200,20268380,2915,2915,2915,2915,50
|
|
20241128,105100,20122630,2915,2915,2915,2915,50
|
|
20241128,105000,19976880,2915,2915,2915,2915,0
|
|
20241128,104900,19976880,2915,2915,2915,2915,50
|
|
20241128,104800,19831130,2915,2915,2915,2915,50
|
|
20241128,104700,19685380,2915,2915,2915,2915,0
|
|
20241128,104600,19685380,2915,2915,2915,2915,50
|
|
20241128,104500,19539630,2915,2915,2915,2915,50
|
|
20241128,104400,19393880,2915,2915,2915,2915,0
|
|
20241128,104300,19393880,2915,2915,2915,2915,50
|
|
20241128,104200,19248130,2915,2915,2915,2915,50
|
|
20241128,104100,19102380,2915,2915,2915,2915,0
|
|
20241128,104000,19102380,2915,2915,2915,2915,100
|
|
20241128,103900,18810880,2915,2915,2915,2915,50
|
|
20241128,103800,18665130,2915,2915,2915,2915,0
|
|
20241128,103700,18665130,2915,2915,2915,2915,100
|
|
20241128,103600,18373630,2915,2910,2915,2910,32
|
|
20241128,103500,18280445,2915,2915,2915,2915,22
|
|
20241128,103400,18216315,2920,2915,2920,2915,72
|
|
20241128,103300,18006130,2890,2890,2890,2890,0
|
|
20241128,103200,18006130,2890,2890,2890,2890,0
|
|
20241128,103100,18006130,2890,2890,2890,2890,1556
|
|
20241128,103000,13509290,2890,2890,2890,2890,111
|
|
20241128,102900,13188500,2890,2890,2890,2890,1194
|
|
20241128,102800,9737840,2915,2915,2915,2915,50
|
|
20241128,102700,9592090,2915,2915,2915,2915,50
|
|
20241128,102600,9446340,2915,2915,2915,2915,0
|
|
20241128,102500,9446340,2915,2910,2915,2910,50
|
|
20241128,102400,9300770,2915,2915,2915,2915,50
|
|
20241128,102300,9155020,2915,2915,2915,2915,0
|
|
20241128,102200,9155020,2915,2915,2915,2915,50
|
|
20241128,102100,9009270,2915,2915,2915,2915,50
|
|
20241128,102000,8863520,2915,2915,2915,2915,0
|
|
20241128,101900,8863520,2915,2915,2915,2915,50
|
|
20241128,101800,8717770,2915,2915,2915,2915,50
|
|
20241128,101700,8572020,2915,2915,2915,2915,0
|
|
20241128,101600,8572020,2915,2915,2915,2915,50
|
|
20241128,101500,8426270,2915,2910,2915,2910,50
|
|
20241128,101400,8280720,2915,2915,2915,2915,335
|
|
20241128,101300,7304195,2915,2915,2915,2915,0
|
|
20241128,101200,7304195,2915,2915,2915,2915,5
|
|
20241128,101100,7289620,2915,2915,2915,2915,0
|
|
20241128,101000,7289620,2915,2915,2915,2915,0
|
|
20241128,100900,7289620,2915,2915,2915,2915,0
|
|
20241128,100800,7289620,2915,2915,2915,2915,0
|
|
20241128,100700,7289620,2915,2920,2920,2915,101
|
|
20241128,100600,6995200,2915,2915,2915,2915,0
|
|
20241128,100500,6995200,2915,2915,2915,2915,0
|
|
20241128,100400,6995200,2915,2915,2915,2915,40
|
|
20241128,100300,6878600,2915,2915,2915,2915,0
|
|
20241128,100200,6878600,2915,2915,2915,2915,0
|
|
20241128,100100,6878600,2915,2915,2915,2915,100
|
|
20241128,100000,6587100,2915,2915,2915,2915,0
|
|
20241128,095900,6587100,2915,2915,2915,2915,0
|
|
20241128,095800,6587100,2915,2915,2915,2915,0
|
|
20241128,095700,6587100,2915,2915,2915,2915,50
|
|
20241128,095600,6441350,2915,2915,2915,2915,0
|
|
20241128,095500,6441350,2915,2910,2915,2910,50
|
|
20241128,095400,6295800,2915,2915,2915,2915,50
|
|
20241128,095300,6150050,2920,2920,2920,2920,0
|
|
20241128,095200,6150050,2920,2920,2920,2920,100
|
|
20241128,095100,5858050,2920,2920,2920,2920,50
|
|
20241128,095000,5712050,2920,2920,2920,2920,0
|
|
20241128,094900,5712050,2920,2920,2920,2920,50
|
|
20241128,094800,5566050,2920,2920,2920,2920,7
|
|
20241128,094700,5545610,2915,2915,2915,2915,0
|
|
20241128,094600,5545610,2915,2915,2915,2915,77
|
|
20241128,094500,5321155,2915,2915,2915,2915,73
|
|
20241128,094400,5108360,2915,2915,2915,2915,0
|
|
20241128,094300,5108360,2915,2915,2915,2915,101
|
|
20241128,094200,4813945,2915,2915,2915,2915,212
|
|
20241128,094100,4195965,2915,2915,2915,2915,5
|
|
20241128,094000,4181390,2910,2910,2910,2910,0
|
|
20241128,093900,4181390,2910,2910,2910,2910,0
|
|
20241128,093800,4181390,2910,2910,2910,2910,0
|
|
20241128,093700,4181390,2910,2910,2910,2910,0
|
|
20241128,093600,4181390,2910,2910,2910,2910,0
|
|
20241128,093500,4181390,2910,2910,2910,2910,0
|
|
20241128,093400,4181390,2910,2910,2910,2910,40
|
|
20241128,093300,4064990,2910,2910,2910,2910,0
|
|
20241128,093200,4064990,2910,2910,2910,2910,0
|
|
20241128,093100,4064990,2910,2900,2910,2900,219
|
|
20241128,093000,3428700,2895,2895,2895,2895,569
|
|
20241128,092900,1781445,2895,2895,2895,2895,0
|
|
20241128,092800,1781445,2895,2895,2895,2895,0
|
|
20241128,092700,1781445,2895,2895,2895,2895,0
|
|
20241128,092600,1781445,2895,2895,2895,2895,0
|
|
20241128,092500,1781445,2895,2895,2895,2895,1
|
|
20241128,092400,1778550,2900,2895,2900,2895,42
|
|
20241128,092300,1656760,2900,2900,2900,2900,0
|
|
20241128,092200,1656760,2900,2900,2900,2900,0
|
|
20241128,092100,1656760,2900,2900,2900,2900,0
|
|
20241128,092000,1656760,2900,2900,2900,2900,488
|
|
20241128,091900,241560,2900,2900,2900,2900,4
|
|
20241128,091800,229960,2910,2910,2910,2910,0
|
|
20241128,091700,229960,2910,2910,2910,2910,0
|
|
20241128,091600,229960,2910,2910,2910,2910,0
|
|
20241128,091500,229960,2910,2910,2910,2910,0
|
|
20241128,091400,229960,2910,2910,2910,2910,38
|
|
20241128,091300,119380,2910,2910,2910,2910,0
|
|
20241128,091200,119380,2910,2910,2910,2910,0
|
|
20241128,091100,119380,2910,2910,2910,2910,0
|
|
20241128,091000,119380,2910,2910,2910,2910,0
|
|
20241128,090900,119380,2910,2910,2910,2910,0
|
|
20241128,090800,119380,2910,2910,2910,2910,0
|
|
20241128,090700,119380,2910,2910,2910,2910,18
|
|
20241128,090600,67000,2910,2910,2910,2910,0
|
|
20241128,090500,67000,2910,2910,2910,2910,0
|
|
20241128,090400,67000,2910,2910,2910,2910,4
|
|
20241128,090300,55360,2910,2910,2910,2910,0
|
|
20241128,090200,55360,2910,2910,2910,2910,0
|
|
20241128,090100,55360,2910,2910,2910,2910,5
|
|
20241128,090000,40810,2915,2915,2915,2915,14
|