628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,192500,1174226105,3030,3030,3030,3030,5956
|
|
20241125,192400,1174226105,3030,3030,3030,3030,0
|
|
20241125,192300,1174226105,3030,3030,3030,3030,0
|
|
20241125,192200,1174226105,3030,3030,3030,3030,0
|
|
20241125,192100,1174226105,3030,3030,3030,3030,0
|
|
20241125,192000,1174226105,3030,3030,3030,3030,0
|
|
20241125,191900,1174226105,3030,3030,3030,3030,0
|
|
20241125,191800,1174226105,3030,3030,3030,3030,0
|
|
20241125,191700,1174226105,3030,3030,3030,3030,0
|
|
20241125,191600,1174226105,3030,3030,3030,3030,0
|
|
20241125,191500,1174226105,3030,3030,3030,3030,0
|
|
20241125,191400,1174226105,3030,3030,3030,3030,0
|
|
20241125,191300,1174226105,3030,3030,3030,3030,0
|
|
20241125,191200,1174226105,3030,3030,3030,3030,0
|
|
20241125,191100,1174226105,3030,3030,3030,3030,0
|
|
20241125,191000,1174226105,3030,3030,3030,3030,0
|
|
20241125,190900,1174226105,3030,3030,3030,3030,0
|
|
20241125,190800,1174226105,3030,3030,3030,3030,0
|
|
20241125,190700,1174226105,3030,3030,3030,3030,0
|
|
20241125,190600,1174226105,3030,3030,3030,3030,0
|
|
20241125,190500,1174226105,3030,3030,3030,3030,0
|
|
20241125,190400,1174226105,3030,3030,3030,3030,0
|
|
20241125,190300,1174226105,3030,3030,3030,3030,0
|
|
20241125,190200,1174226105,3030,3030,3030,3030,0
|
|
20241125,190100,1174226105,3030,3030,3030,3030,0
|
|
20241125,190000,1174226105,3030,3030,3030,3030,0
|
|
20241125,185900,1174226105,3030,3030,3030,3030,0
|
|
20241125,185800,1174226105,3030,3030,3030,3030,0
|
|
20241125,185700,1174226105,3030,3030,3030,3030,0
|
|
20241125,185600,1174226105,3030,3030,3030,3030,0
|
|
20241125,185500,1174226105,3030,3030,3030,3030,5956
|
|
20241125,185400,1174226105,3030,3030,3030,3030,0
|
|
20241125,185300,1174226105,3030,3030,3030,3030,0
|
|
20241125,185200,1174226105,3030,3030,3030,3030,0
|
|
20241125,185100,1174226105,3030,3030,3030,3030,0
|
|
20241125,185000,1174226105,3030,3030,3030,3030,0
|
|
20241125,184900,1174226105,3030,3030,3030,3030,0
|
|
20241125,184800,1174226105,3030,3030,3030,3030,0
|
|
20241125,184700,1174226105,3030,3030,3030,3030,0
|
|
20241125,184600,1174226105,3030,3030,3030,3030,0
|
|
20241125,184500,1174226105,3030,3030,3030,3030,0
|
|
20241125,184400,1174226105,3030,3030,3030,3030,0
|
|
20241125,184300,1174226105,3030,3030,3030,3030,0
|
|
20241125,184200,1174226105,3030,3030,3030,3030,0
|
|
20241125,184100,1174226105,3030,3030,3030,3030,0
|
|
20241125,184000,1174226105,3030,3030,3030,3030,0
|
|
20241125,183900,1174226105,3030,3030,3030,3030,0
|
|
20241125,183800,1174226105,3030,3030,3030,3030,0
|
|
20241125,183700,1174226105,3030,3030,3030,3030,0
|
|
20241125,183600,1174226105,3030,3030,3030,3030,0
|
|
20241125,183500,1174226105,3030,3030,3030,3030,0
|
|
20241125,183400,1174226105,3030,3030,3030,3030,0
|
|
20241125,183300,1174226105,3030,3030,3030,3030,0
|
|
20241125,183200,1174226105,3030,3030,3030,3030,0
|
|
20241125,183100,1174226105,3030,3030,3030,3030,0
|
|
20241125,183000,1174226105,3030,3030,3030,3030,0
|
|
20241125,182900,1174226105,3030,3030,3030,3030,0
|
|
20241125,182800,1174226105,3030,3030,3030,3030,0
|
|
20241125,182700,1174226105,3030,3030,3030,3030,0
|
|
20241125,182600,1174226105,3030,3030,3030,3030,0
|
|
20241125,182500,1174226105,3030,3030,3030,3030,5956
|
|
20241125,182400,1174226105,3030,3030,3030,3030,0
|
|
20241125,182300,1174226105,3030,3030,3030,3030,0
|
|
20241125,182200,1174226105,3030,3030,3030,3030,0
|
|
20241125,182100,1174226105,3030,3030,3030,3030,0
|
|
20241125,182000,1174226105,3030,3030,3030,3030,0
|
|
20241125,181900,1174226105,3030,3030,3030,3030,0
|
|
20241125,181800,1174226105,3030,3030,3030,3030,0
|
|
20241125,181700,1174226105,3030,3030,3030,3030,0
|
|
20241125,181600,1174226105,3030,3030,3030,3030,0
|
|
20241125,181500,1174226105,3030,3030,3030,3030,0
|
|
20241125,181400,1174226105,3030,3030,3030,3030,0
|
|
20241125,181300,1174226105,3030,3030,3030,3030,0
|
|
20241125,181200,1174226105,3030,3030,3030,3030,0
|
|
20241125,181100,1174226105,3030,3030,3030,3030,0
|
|
20241125,181000,1174226105,3030,3030,3030,3030,0
|
|
20241125,180900,1174226105,3030,3030,3030,3030,0
|
|
20241125,180800,1174226105,3030,3030,3030,3030,0
|
|
20241125,180700,1174226105,3030,3030,3030,3030,0
|
|
20241125,180600,1174226105,3030,3030,3030,3030,0
|
|
20241125,180500,1174226105,3030,3030,3030,3030,0
|
|
20241125,180400,1174226105,3030,3030,3030,3030,0
|
|
20241125,180300,1174226105,3030,3030,3030,3030,0
|
|
20241125,180200,1174226105,3030,3030,3030,3030,0
|
|
20241125,180100,1174226105,3030,3030,3030,3030,0
|
|
20241125,180000,1174226105,3030,3030,3030,3030,0
|
|
20241125,175900,1174226105,3030,3030,3030,3030,0
|
|
20241125,175800,1174226105,3030,3030,3030,3030,0
|
|
20241125,175700,1174226105,3030,3030,3030,3030,0
|
|
20241125,175600,1174226105,3030,3030,3030,3030,0
|
|
20241125,175500,1174226105,3030,3030,3030,3030,5956
|
|
20241125,175400,1174226105,3030,3030,3030,3030,0
|
|
20241125,175300,1174226105,3030,3030,3030,3030,0
|
|
20241125,175200,1174226105,3030,3030,3030,3030,0
|
|
20241125,175100,1174226105,3030,3030,3030,3030,0
|
|
20241125,175000,1174226105,3030,3030,3030,3030,0
|
|
20241125,174900,1174226105,3030,3030,3030,3030,0
|
|
20241125,174800,1174226105,3030,3030,3030,3030,0
|
|
20241125,174700,1174226105,3030,3030,3030,3030,0
|
|
20241125,174600,1174226105,3030,3030,3030,3030,0
|
|
20241125,174500,1174226105,3030,3030,3030,3030,0
|
|
20241125,174400,1174226105,3030,3030,3030,3030,0
|
|
20241125,174300,1174226105,3030,3030,3030,3030,0
|
|
20241125,174200,1174226105,3030,3030,3030,3030,0
|
|
20241125,174100,1174226105,3030,3030,3030,3030,0
|
|
20241125,174000,1174226105,3030,3030,3030,3030,0
|
|
20241125,173900,1174226105,3030,3030,3030,3030,0
|
|
20241125,173800,1174226105,3030,3030,3030,3030,0
|
|
20241125,173700,1174226105,3030,3030,3030,3030,0
|
|
20241125,173600,1174226105,3030,3030,3030,3030,0
|
|
20241125,173500,1174226105,3030,3030,3030,3030,0
|
|
20241125,173400,1174226105,3030,3030,3030,3030,0
|
|
20241125,173300,1174226105,3030,3030,3030,3030,0
|
|
20241125,173200,1174226105,3030,3030,3030,3030,0
|
|
20241125,173100,1174226105,3030,3030,3030,3030,0
|
|
20241125,173000,1174226105,3030,3030,3030,3030,0
|
|
20241125,172900,1174226105,3030,3030,3030,3030,0
|
|
20241125,172800,1174226105,3030,3030,3030,3030,0
|
|
20241125,172700,1174226105,3030,3030,3030,3030,0
|
|
20241125,172600,1174226105,3030,3030,3030,3030,0
|
|
20241125,172500,1174226105,3030,3030,3030,3030,5956
|
|
20241125,172400,1174226105,3030,3030,3030,3030,0
|
|
20241125,172300,1174226105,3030,3030,3030,3030,0
|
|
20241125,172200,1174226105,3030,3030,3030,3030,0
|
|
20241125,172100,1174226105,3030,3030,3030,3030,0
|
|
20241125,172000,1174226105,3030,3030,3030,3030,0
|
|
20241125,171900,1174226105,3030,3030,3030,3030,0
|
|
20241125,171800,1174226105,3030,3030,3030,3030,0
|
|
20241125,171700,1174226105,3030,3030,3030,3030,0
|
|
20241125,171600,1174226105,3030,3030,3030,3030,0
|
|
20241125,171500,1174226105,3030,3030,3030,3030,0
|
|
20241125,171400,1174226105,3030,3030,3030,3030,0
|
|
20241125,171300,1174226105,3030,3030,3030,3030,0
|
|
20241125,171200,1174226105,3030,3030,3030,3030,0
|
|
20241125,171100,1174226105,3030,3030,3030,3030,0
|
|
20241125,171000,1174226105,3030,3030,3030,3030,0
|
|
20241125,170900,1174226105,3030,3030,3030,3030,0
|
|
20241125,170800,1174226105,3030,3030,3030,3030,0
|
|
20241125,170700,1174226105,3030,3030,3030,3030,0
|
|
20241125,170600,1174226105,3030,3030,3030,3030,0
|
|
20241125,170500,1174226105,3030,3030,3030,3030,0
|
|
20241125,170400,1174226105,3030,3030,3030,3030,0
|
|
20241125,170300,1174226105,3030,3030,3030,3030,0
|
|
20241125,170200,1174226105,3030,3030,3030,3030,0
|
|
20241125,170100,1174226105,3030,3030,3030,3030,0
|
|
20241125,170000,1174226105,3030,3030,3030,3030,0
|
|
20241125,165900,1174226105,3030,3030,3030,3030,0
|
|
20241125,165800,1174226105,3030,3030,3030,3030,0
|
|
20241125,165700,1174226105,3030,3030,3030,3030,0
|
|
20241125,165600,1174226105,3030,3030,3030,3030,0
|
|
20241125,165500,1174226105,3030,3030,3030,3030,5956
|
|
20241125,165400,1174226105,3030,3030,3030,3030,0
|
|
20241125,165300,1174226105,3030,3030,3030,3030,0
|
|
20241125,165200,1174226105,3030,3030,3030,3030,0
|
|
20241125,165100,1174226105,3030,3030,3030,3030,0
|
|
20241125,165000,1174226105,3030,3030,3030,3030,0
|
|
20241125,164900,1174226105,3030,3030,3030,3030,0
|
|
20241125,164800,1174226105,3030,3030,3030,3030,0
|
|
20241125,164700,1174226105,3030,3030,3030,3030,0
|
|
20241125,164600,1174226105,3030,3030,3030,3030,0
|
|
20241125,164500,1174226105,3030,3030,3030,3030,0
|
|
20241125,164400,1174226105,3030,3030,3030,3030,0
|
|
20241125,164300,1174226105,3030,3030,3030,3030,0
|
|
20241125,164200,1174226105,3030,3030,3030,3030,0
|
|
20241125,164100,1174226105,3030,3030,3030,3030,0
|
|
20241125,164000,1174226105,3030,3030,3030,3030,0
|
|
20241125,163900,1174226105,3030,3030,3030,3030,0
|
|
20241125,163800,1174226105,3030,3030,3030,3030,0
|
|
20241125,163700,1174226105,3030,3030,3030,3030,0
|
|
20241125,163600,1174226105,3030,3030,3030,3030,0
|
|
20241125,163500,1174226105,3030,3030,3030,3030,0
|
|
20241125,163400,1174226105,3030,3030,3030,3030,0
|
|
20241125,163300,1174226105,3030,3030,3030,3030,0
|
|
20241125,163200,1174226105,3030,3030,3030,3030,0
|
|
20241125,163100,1174226105,3030,3030,3030,3030,0
|
|
20241125,163000,1174226105,3030,3030,3030,3030,0
|
|
20241125,162900,1174226105,3030,3030,3030,3030,0
|
|
20241125,162800,1174226105,3030,3030,3030,3030,0
|
|
20241125,162700,1174226105,3030,3030,3030,3030,0
|
|
20241125,162600,1174226105,3030,3030,3030,3030,0
|
|
20241125,162500,1174226105,3030,3030,3030,3030,5956
|
|
20241125,162400,1174226105,3030,3030,3030,3030,0
|
|
20241125,162300,1174226105,3030,3030,3030,3030,0
|
|
20241125,162200,1174226105,3030,3030,3030,3030,0
|
|
20241125,162100,1174226105,3030,3030,3030,3030,0
|
|
20241125,162000,1174226105,3030,3030,3030,3030,0
|
|
20241125,161900,1174226105,3030,3030,3030,3030,0
|
|
20241125,161800,1174226105,3030,3030,3030,3030,0
|
|
20241125,161700,1174226105,3030,3030,3030,3030,0
|
|
20241125,161600,1174226105,3030,3030,3030,3030,0
|
|
20241125,161500,1174226105,3030,3030,3030,3030,0
|
|
20241125,161400,1174226105,3030,3030,3030,3030,0
|
|
20241125,161300,1174226105,3030,3030,3030,3030,0
|
|
20241125,161200,1174226105,3030,3030,3030,3030,0
|
|
20241125,161100,1174226105,3030,3030,3030,3030,0
|
|
20241125,161000,1174226105,3030,3030,3030,3030,0
|
|
20241125,160900,1174226105,3030,3030,3030,3030,0
|
|
20241125,160800,1174226105,3030,3030,3030,3030,0
|
|
20241125,160700,1174226105,3030,3030,3030,3030,0
|
|
20241125,160600,1174226105,3030,3030,3030,3030,0
|
|
20241125,160500,1174226105,3030,3030,3030,3030,0
|
|
20241125,160400,1174226105,3030,3030,3030,3030,0
|
|
20241125,160300,1174226105,3030,3030,3030,3030,0
|
|
20241125,160200,1174226105,3030,3030,3030,3030,0
|
|
20241125,160100,1174226105,3030,3030,3030,3030,0
|
|
20241125,160000,1174226105,3030,3030,3030,3030,0
|
|
20241125,155900,1174226105,3030,3030,3030,3030,0
|
|
20241125,155800,1174226105,3030,3030,3030,3030,0
|
|
20241125,155700,1174226105,3030,3030,3030,3030,0
|
|
20241125,155600,1174226105,3030,3030,3030,3030,0
|
|
20241125,155500,1174226105,3030,3030,3030,3030,5956
|
|
20241125,155400,1174226105,3030,3030,3030,3030,0
|
|
20241125,155300,1174226105,3030,3030,3030,3030,0
|
|
20241125,155200,1174226105,3030,3030,3030,3030,0
|
|
20241125,155100,1174226105,3030,3030,3030,3030,0
|
|
20241125,155000,1174226105,3030,3030,3030,3030,0
|
|
20241125,154900,1174226105,3030,3030,3030,3030,0
|
|
20241125,154800,1174226105,3030,3030,3030,3030,0
|
|
20241125,154700,1174226105,3030,3030,3030,3030,0
|
|
20241125,154600,1174226105,3030,3030,3030,3030,0
|
|
20241125,154500,1174226105,3030,3030,3030,3030,0
|
|
20241125,154400,1174226105,3030,3030,3030,3030,0
|
|
20241125,154300,1174226105,3030,3030,3030,3030,0
|
|
20241125,154200,1174226105,3030,3030,3030,3030,0
|
|
20241125,154100,1174226105,3030,3030,3030,3030,0
|
|
20241125,154000,1174226105,3030,3030,3030,3030,0
|
|
20241125,153900,1174226105,3030,3030,3030,3030,0
|
|
20241125,153800,1174226105,3030,3030,3030,3030,0
|
|
20241125,153700,1174226105,3030,3030,3030,3030,0
|
|
20241125,153600,1174226105,3030,3030,3030,3030,0
|
|
20241125,153500,1174226105,3030,3030,3030,3030,0
|
|
20241125,153400,1174226105,3030,3030,3030,3030,0
|
|
20241125,153300,1174226105,3030,3030,3030,3030,0
|
|
20241125,153200,1174226105,3030,3030,3030,3030,0
|
|
20241125,153100,1174226105,3030,3030,3030,3030,0
|
|
20241125,153000,1174226105,3030,3030,3030,3030,5956
|
|
20241125,152900,1156179425,3000,3000,3000,3000,0
|
|
20241125,152800,1156179425,3000,3000,3000,3000,0
|
|
20241125,152700,1156179425,3000,3000,3000,3000,0
|
|
20241125,152600,1156179425,3000,3000,3000,3000,0
|
|
20241125,152500,1156179425,3000,3000,3000,3000,0
|
|
20241125,152400,1156179425,3000,3000,3000,3000,0
|
|
20241125,152300,1156179425,3000,3000,3000,3000,0
|
|
20241125,152200,1156179425,3000,3000,3000,3000,0
|
|
20241125,152100,1156179425,3000,3000,3000,3000,0
|
|
20241125,152000,1156179425,3000,3000,3000,3000,0
|
|
20241125,151900,1156179425,3000,2985,3000,2985,7046
|
|
20241125,151800,1135049980,2985,2980,2985,2980,245
|
|
20241125,151700,1134318660,2975,2975,2975,2975,633
|
|
20241125,151600,1132435485,2975,2975,2975,2975,0
|
|
20241125,151500,1132435485,2975,2975,2975,2970,343
|
|
20241125,151400,1131416725,2975,2975,2975,2975,7
|
|
20241125,151300,1131395900,2975,2980,2990,2970,2496
|
|
20241125,151200,1123945235,2980,2965,2980,2965,4502
|
|
20241125,151100,1110574290,2970,2970,2970,2970,369
|
|
20241125,151000,1109478360,2970,2970,2970,2970,0
|
|
20241125,150900,1109478360,2970,2965,2970,2965,449
|
|
20241125,150800,1108145380,2965,2965,2965,2965,4
|
|
20241125,150700,1108133520,2980,2960,2980,2960,4
|
|
20241125,150600,1108121650,2950,2975,2980,2950,6390
|
|
20241125,150500,1089221950,2980,2975,2980,2970,888
|
|
20241125,150400,1086581405,2975,2975,2975,2975,0
|
|
20241125,150300,1086581405,2975,2980,2980,2970,833
|
|
20241125,150200,1084101630,2985,2980,2985,2980,1221
|
|
20241125,150100,1080460550,2980,2990,2990,2980,509
|
|
20241125,150000,1078942485,2990,2985,2990,2985,4956
|
|
20241125,145900,1064147800,2980,2985,2985,2980,1408
|
|
20241125,145800,1059945520,2985,2980,2985,2980,900
|
|
20241125,145700,1057263515,2975,2975,2975,2975,1
|
|
20241125,145600,1057260540,2975,2970,2975,2970,2218
|
|
20241125,145500,1050662990,2970,2970,2970,2970,1
|
|
20241125,145400,1050660020,2970,2975,2975,2965,3551
|
|
20241125,145300,1040125170,2975,2975,2975,2975,2198
|
|
20241125,145200,1033586120,2975,2975,2975,2975,101
|
|
20241125,145100,1033285645,2970,2970,2970,2970,200
|
|
20241125,145000,1032691645,2970,2970,2970,2970,302
|
|
20241125,144900,1031794705,2970,2980,2990,2970,1111
|
|
20241125,144800,1028493845,2975,2980,2990,2975,112
|
|
20241125,144700,1028160535,2990,2990,2990,2990,54
|
|
20241125,144600,1027999075,2990,2990,2990,2990,423
|
|
20241125,144500,1026734305,2970,2970,2970,2970,70
|
|
20241125,144400,1026526405,2995,2995,2995,2995,1
|
|
20241125,144300,1026523410,2965,2960,2990,2960,3915
|
|
20241125,144200,1014832045,2980,2980,2980,2975,2251
|
|
20241125,144100,1008125315,2980,2970,2980,2960,5092
|
|
20241125,144000,992979155,2970,2960,2970,2960,263
|
|
20241125,143900,992200665,2940,2950,2960,2940,3413
|
|
20241125,143800,982159050,2975,2975,2975,2975,0
|
|
20241125,143700,982159050,2975,2960,2975,2960,51
|
|
20241125,143600,982007500,2950,2950,2950,2950,625
|
|
20241125,143500,980163750,2970,2950,2970,2950,2200
|
|
20241125,143400,973672110,2960,2960,2960,2960,0
|
|
20241125,143300,973672110,2960,2960,2960,2960,0
|
|
20241125,143200,973672110,2960,2960,2960,2960,0
|
|
20241125,143100,973672110,2960,2960,2960,2960,1
|
|
20241125,143000,973669150,2950,2970,2970,2950,130
|
|
20241125,142900,973285125,2970,2970,2970,2970,0
|
|
20241125,142800,973285125,2970,2965,2970,2965,2
|
|
20241125,142700,973279190,2975,2960,2975,2960,5
|
|
20241125,142600,973264360,2970,2950,2970,2950,681
|
|
20241125,142500,971255360,2960,2955,2960,2955,1037
|
|
20241125,142400,968191020,2955,2955,2955,2955,210
|
|
20241125,142300,967570470,2955,2955,2955,2955,0
|
|
20241125,142200,967570470,2955,2940,2955,2940,41
|
|
20241125,142100,967449915,2940,2950,2950,2940,11518
|
|
20241125,142000,933555295,2955,2950,2955,2945,551
|
|
20241125,141900,931932340,2950,2955,2955,2950,15035
|
|
20241125,141800,887568735,2960,2960,2960,2960,104
|
|
20241125,141700,887260895,2960,2960,2960,2960,133
|
|
20241125,141600,886867215,2960,2970,2970,2960,9346
|
|
20241125,141500,859159665,2970,2970,2970,2970,1
|
|
20241125,141400,859156695,2965,2965,2965,2965,1500
|
|
20241125,141300,854709195,2970,2970,2970,2970,0
|
|
20241125,141200,854709195,2970,2970,2970,2970,0
|
|
20241125,141100,854709195,2970,2970,2970,2970,1
|
|
20241125,141000,854706225,2970,2975,2975,2970,123
|
|
20241125,140900,854340865,2975,2975,2975,2975,0
|
|
20241125,140800,854340865,2975,2975,2975,2975,50
|
|
20241125,140700,854192115,2970,2970,2970,2970,1
|
|
20241125,140600,854189145,2980,2970,2980,2970,300
|
|
20241125,140500,853295345,2970,2970,2970,2970,0
|
|
20241125,140400,853295345,2970,2970,2970,2970,0
|
|
20241125,140300,853295345,2970,2970,2970,2970,53
|
|
20241125,140200,853137935,2970,2970,2970,2970,20
|
|
20241125,140100,853078535,2980,2970,2980,2970,600
|
|
20241125,140000,851295680,2970,2970,2970,2970,0
|
|
20241125,135900,851295680,2970,2970,2970,2970,0
|
|
20241125,135800,851295680,2970,2970,2970,2970,0
|
|
20241125,135700,851295680,2970,2970,2970,2970,0
|
|
20241125,135600,851295680,2970,2970,2970,2970,5
|
|
20241125,135500,851280830,2970,2970,2970,2970,11
|
|
20241125,135400,851248160,2970,2970,2970,2970,0
|
|
20241125,135300,851248160,2970,2970,2970,2970,0
|
|
20241125,135200,851248160,2970,2970,2970,2970,0
|
|
20241125,135100,851248160,2970,2970,2970,2970,0
|
|
20241125,135000,851248160,2970,2970,2970,2970,50
|
|
20241125,134900,851099660,2970,2970,2970,2970,0
|
|
20241125,134800,851099660,2970,2970,2970,2970,2
|
|
20241125,134700,851093720,2960,2970,2975,2960,360
|
|
20241125,134600,850027995,2960,2960,2960,2960,0
|
|
20241125,134500,850027995,2960,2960,2960,2960,0
|
|
20241125,134400,850027995,2960,2960,2960,2960,10
|
|
20241125,134300,849998395,2970,2970,2970,2970,101
|
|
20241125,134200,849698425,2970,2970,2970,2970,3
|
|
20241125,134100,849689515,2970,2970,2970,2970,0
|
|
20241125,134000,849689515,2970,2970,2970,2970,0
|
|
20241125,133900,849689515,2970,2970,2970,2970,0
|
|
20241125,133800,849689515,2970,2970,2970,2970,0
|
|
20241125,133700,849689515,2970,2970,2970,2970,0
|
|
20241125,133600,849689515,2970,2970,2970,2970,0
|
|
20241125,133500,849689515,2970,2970,2970,2970,1
|
|
20241125,133400,849686545,2970,2970,2970,2970,0
|
|
20241125,133300,849686545,2970,2970,2970,2970,0
|
|
20241125,133200,849686545,2970,2970,2970,2970,0
|
|
20241125,133100,849686545,2970,2970,2970,2970,1
|
|
20241125,133000,849683575,2955,2955,2955,2955,2
|
|
20241125,132900,849677665,2970,2970,2970,2970,0
|
|
20241125,132800,849677665,2970,2970,2970,2970,0
|
|
20241125,132700,849677665,2970,2970,2970,2970,0
|
|
20241125,132600,849677665,2970,2955,2970,2955,165
|
|
20241125,132500,849190075,2950,2950,2950,2950,0
|
|
20241125,132400,849190075,2950,2960,2960,2950,940
|
|
20241125,132300,846415525,2970,2970,2970,2970,0
|
|
20241125,132200,846415525,2970,2970,2970,2970,0
|
|
20241125,132100,846415525,2970,2970,2970,2970,0
|
|
20241125,132000,846415525,2970,2970,2970,2970,0
|
|
20241125,131900,846415525,2970,2970,2970,2970,10
|
|
20241125,131800,846385825,2955,2955,2955,2955,0
|
|
20241125,131700,846385825,2955,2955,2955,2955,998
|
|
20241125,131600,843436735,2950,2955,2960,2950,1594
|
|
20241125,131500,838722230,2955,2950,2955,2950,9805
|
|
20241125,131400,809773455,2955,2955,2955,2950,7090
|
|
20241125,131300,788847505,2955,2970,2970,2955,6561
|
|
20241125,131200,769437415,2980,2980,2980,2980,0
|
|
20241125,131100,769437415,2980,2975,2980,2975,2
|
|
20241125,131000,769431460,2970,2970,2970,2970,34
|
|
20241125,130900,769330480,2970,2970,2970,2970,2
|
|
20241125,130800,769324540,2970,2970,2970,2970,0
|
|
20241125,130700,769324540,2970,2970,2970,2970,10
|
|
20241125,130600,769294840,2960,2965,2965,2960,390
|
|
20241125,130500,768139940,2960,2960,2960,2960,0
|
|
20241125,130400,768139940,2960,2960,2960,2960,1131
|
|
20241125,130300,764792180,2970,2970,2970,2970,1
|
|
20241125,130200,764789210,2960,2965,2965,2960,838
|
|
20241125,130100,762308530,2965,2965,2965,2965,162
|
|
20241125,130000,761828200,2965,2965,2965,2965,0
|
|
20241125,125900,761828200,2965,2965,2965,2965,33
|
|
20241125,125800,761730355,2965,2970,2970,2965,65
|
|
20241125,125700,761537545,2970,2970,2970,2970,7
|
|
20241125,125600,761516755,2960,2960,2960,2960,0
|
|
20241125,125500,761516755,2960,2960,2960,2960,0
|
|
20241125,125400,761516755,2960,2960,2960,2960,0
|
|
20241125,125300,761516755,2960,2980,2980,2960,1387
|
|
20241125,125200,757404990,2975,2975,2975,2975,1
|
|
20241125,125100,757402015,2975,2975,2975,2975,0
|
|
20241125,125000,757402015,2975,2975,2975,2975,11
|
|
20241125,124900,757369290,2970,2970,2970,2970,0
|
|
20241125,124800,757369290,2970,2970,2970,2970,0
|
|
20241125,124700,757369290,2970,2970,2970,2970,0
|
|
20241125,124600,757369290,2970,2970,2970,2970,0
|
|
20241125,124500,757369290,2970,2970,2970,2970,0
|
|
20241125,124400,757369290,2970,2970,2970,2970,75
|
|
20241125,124300,757146540,2970,2970,2970,2970,0
|
|
20241125,124200,757146540,2970,2970,2970,2970,30
|
|
20241125,124100,757057440,2970,2970,2970,2970,40
|
|
20241125,124000,756938640,2975,2975,2975,2975,0
|
|
20241125,123900,756938640,2975,2975,2975,2975,0
|
|
20241125,123800,756938640,2975,2975,2975,2975,0
|
|
20241125,123700,756938640,2975,2975,2975,2975,0
|
|
20241125,123600,756938640,2975,2970,2975,2970,300
|
|
20241125,123500,756046190,2965,2965,2965,2965,0
|
|
20241125,123400,756046190,2965,2965,2965,2965,0
|
|
20241125,123300,756046190,2965,2965,2965,2965,0
|
|
20241125,123200,756046190,2965,2965,2965,2965,0
|
|
20241125,123100,756046190,2965,2965,2965,2965,1401
|
|
20241125,123000,751892225,2965,2965,2965,2965,0
|
|
20241125,122900,751892225,2965,2965,2965,2965,0
|
|
20241125,122800,751892225,2965,2965,2965,2965,10
|
|
20241125,122700,751862575,2960,2960,2960,2960,0
|
|
20241125,122600,751862575,2960,2960,2960,2960,0
|
|
20241125,122500,751862575,2960,2960,2960,2960,0
|
|
20241125,122400,751862575,2960,2960,2960,2960,0
|
|
20241125,122300,751862575,2960,2960,2960,2960,0
|
|
20241125,122200,751862575,2960,2960,2960,2960,0
|
|
20241125,122100,751862575,2960,2960,2960,2960,50
|
|
20241125,122000,751714575,2960,2960,2960,2960,50
|
|
20241125,121900,751566575,2960,2960,2960,2960,0
|
|
20241125,121800,751566575,2960,2965,2965,2960,87
|
|
20241125,121700,751308955,2965,2970,2970,2965,1043
|
|
20241125,121600,748216300,2975,2975,2975,2975,30
|
|
20241125,121500,748127050,2970,2975,2975,2970,130
|
|
20241125,121400,747740800,2975,2975,2975,2975,148
|
|
20241125,121300,747300500,2975,2975,2975,2975,0
|
|
20241125,121200,747300500,2975,2975,2975,2975,0
|
|
20241125,121100,747300500,2975,2975,2975,2975,15
|
|
20241125,121000,747255875,2970,2970,2970,2970,0
|
|
20241125,120900,747255875,2970,2970,2970,2970,0
|
|
20241125,120800,747255875,2970,2970,2970,2970,2200
|
|
20241125,120700,740721875,2975,2980,2980,2975,910
|
|
20241125,120600,738014545,2980,2980,2980,2980,0
|
|
20241125,120500,738014545,2980,2980,2980,2980,0
|
|
20241125,120400,738014545,2980,2980,2980,2980,1
|
|
20241125,120300,738011565,2980,2980,2980,2980,1
|
|
20241125,120200,738008585,2975,2975,2975,2975,198
|
|
20241125,120100,737419535,2980,2980,2980,2980,28
|
|
20241125,120000,737336095,2985,2985,2985,2985,3
|
|
20241125,115900,737327140,2985,2985,2985,2985,1
|
|
20241125,115800,737324155,2980,2985,2990,2980,3
|
|
20241125,115700,737315200,2985,2980,2990,2980,33
|
|
20241125,115600,737216695,2975,2980,2980,2975,455
|
|
20241125,115500,735863065,2975,2990,2995,2975,1007
|
|
20241125,115400,732867140,2990,2975,2990,2975,458
|
|
20241125,115300,731500570,2970,2980,2980,2965,461
|
|
20241125,115200,730133095,2980,2980,2980,2980,1034
|
|
20241125,115100,727051775,2985,2990,2990,2985,578
|
|
20241125,115000,725326440,2990,2990,2990,2990,0
|
|
20241125,114900,725326440,2990,2990,2990,2990,0
|
|
20241125,114800,725326440,2990,2990,2990,2990,11
|
|
20241125,114700,725293550,2990,2990,2990,2990,99
|
|
20241125,114600,724997540,2985,2985,2985,2985,35
|
|
20241125,114500,724893065,2985,2985,2985,2985,0
|
|
20241125,114400,724893065,2985,2985,2985,2985,0
|
|
20241125,114300,724893065,2985,2990,2990,2985,21
|
|
20241125,114200,724830375,2985,2985,2985,2985,451
|
|
20241125,114100,723484140,2985,2985,2985,2985,0
|
|
20241125,114000,723484140,2985,2985,2985,2985,0
|
|
20241125,113900,723484140,2985,2985,2985,2985,142
|
|
20241125,113800,723060270,2980,2980,2980,2980,1
|
|
20241125,113700,723057290,2975,2975,2975,2975,2
|
|
20241125,113600,723051340,2975,2975,2975,2970,1076
|
|
20241125,113500,719851490,2975,2975,2975,2975,18
|
|
20241125,113400,719797940,2975,2975,2975,2975,1
|
|
20241125,113300,719794965,2975,2975,2975,2975,0
|
|
20241125,113200,719794965,2975,2975,2975,2975,0
|
|
20241125,113100,719794965,2975,2975,2975,2975,0
|
|
20241125,113000,719794965,2975,2975,2975,2975,1
|
|
20241125,112900,719791990,2970,2970,2970,2970,1
|
|
20241125,112800,719789020,2970,2965,2970,2965,401
|
|
20241125,112700,718600050,2965,2965,2965,2965,113
|
|
20241125,112600,718265005,2965,2965,2965,2960,9113
|
|
20241125,112500,691281495,2970,2970,2970,2970,0
|
|
20241125,112400,691281495,2970,2980,2980,2970,3271
|
|
20241125,112300,681555905,2980,2980,2980,2980,1
|
|
20241125,112200,681552925,2980,2980,2980,2980,372
|
|
20241125,112100,680444365,2980,2980,2980,2980,5
|
|
20241125,112000,680429465,2975,2975,2975,2975,137
|
|
20241125,111900,680021890,2975,2975,2975,2975,0
|
|
20241125,111800,680021890,2975,2975,2975,2975,0
|
|
20241125,111700,680021890,2975,2975,2975,2975,1001
|
|
20241125,111600,677043915,2975,2975,2975,2975,0
|
|
20241125,111500,677043915,2975,2975,2975,2975,0
|
|
20241125,111400,677043915,2975,2975,2975,2975,0
|
|
20241125,111300,677043915,2975,2975,2975,2975,100
|
|
20241125,111200,676746415,2980,2980,2980,2980,0
|
|
20241125,111100,676746415,2980,2980,2980,2980,100
|
|
20241125,111000,676448415,2980,2980,2980,2980,736
|
|
20241125,110900,674255135,2985,2985,2985,2985,0
|
|
20241125,110800,674255135,2985,2985,2985,2985,0
|
|
20241125,110700,674255135,2985,2985,2985,2985,1
|
|
20241125,110600,674252150,2980,2980,2980,2980,275
|
|
20241125,110500,673432650,2980,2985,2985,2980,24
|
|
20241125,110400,673361105,2980,2980,2980,2980,2
|
|
20241125,110300,673355145,2980,2980,2980,2980,12
|
|
20241125,110200,673319385,2980,2980,2980,2975,10
|
|
20241125,110100,673289590,2980,2980,2980,2980,486
|
|
20241125,110000,671841310,2980,2980,2980,2980,502
|
|
20241125,105900,670345350,2980,2980,2980,2980,0
|
|
20241125,105800,670345350,2980,2980,2980,2980,200
|
|
20241125,105700,669749350,2980,2980,2980,2980,0
|
|
20241125,105600,669749350,2980,2980,2980,2980,0
|
|
20241125,105500,669749350,2980,2980,2980,2980,2
|
|
20241125,105400,669743390,2980,2980,2980,2980,0
|
|
20241125,105300,669743390,2980,2980,2980,2980,80
|
|
20241125,105200,669504990,2980,2980,2980,2980,1
|
|
20241125,105100,669502010,2980,2980,2980,2980,1
|
|
20241125,105000,669499030,2975,2975,2975,2975,400
|
|
20241125,104900,668309030,2980,2980,2980,2975,1532
|
|
20241125,104800,663744510,2980,2980,2980,2980,0
|
|
20241125,104700,663744510,2980,2980,2980,2980,162
|
|
20241125,104600,663261750,2980,2980,2980,2980,0
|
|
20241125,104500,663261750,2980,2980,2980,2980,8
|
|
20241125,104400,663237910,2980,2980,2980,2980,0
|
|
20241125,104300,663237910,2980,2980,2980,2980,0
|
|
20241125,104200,663237910,2980,2980,2980,2980,0
|
|
20241125,104100,663237910,2980,2980,2985,2980,501
|
|
20241125,104000,661744925,2985,2985,2985,2985,439
|
|
20241125,103900,660434510,2985,2985,2985,2985,571
|
|
20241125,103800,658730075,2985,2985,2985,2985,0
|
|
20241125,103700,658730075,2985,2985,2985,2985,0
|
|
20241125,103600,658730075,2985,2985,2985,2985,87
|
|
20241125,103500,658470380,2980,2980,2980,2980,1456
|
|
20241125,103400,654131500,2980,2980,2980,2980,0
|
|
20241125,103300,654131500,2980,2980,2980,2980,0
|
|
20241125,103200,654131500,2980,2980,2980,2980,1
|
|
20241125,103100,654128520,2975,2975,2975,2975,280
|
|
20241125,103000,653295520,2980,2980,2980,2980,0
|
|
20241125,102900,653295520,2980,2980,2980,2980,1000
|
|
20241125,102800,650315520,2975,2975,2975,2975,1
|
|
20241125,102700,650312545,2975,2975,2975,2975,1
|
|
20241125,102600,650309570,2975,2975,2980,2970,296
|
|
20241125,102500,649427920,2970,2970,2980,2970,260
|
|
20241125,102400,648654640,2970,2970,2970,2970,109
|
|
20241125,102300,648330910,2970,2970,2970,2970,2
|
|
20241125,102200,648324970,2970,2970,2970,2970,50
|
|
20241125,102100,648176470,2970,2965,2970,2960,1189
|
|
20241125,102000,644645980,2965,2960,2965,2960,2
|
|
20241125,101900,644640055,2960,2960,2960,2960,0
|
|
20241125,101800,644640055,2960,2960,2960,2960,0
|
|
20241125,101700,644640055,2960,2960,2960,2960,0
|
|
20241125,101600,644640055,2960,2965,2965,2960,6
|
|
20241125,101500,644622270,2965,2950,2965,2950,1895
|
|
20241125,101400,639017980,2950,2945,2950,2945,1653
|
|
20241125,101300,634142380,2945,2945,2945,2945,300
|
|
20241125,101200,633258880,2940,2945,2950,2940,14
|
|
20241125,101100,633217650,2945,2940,2945,2940,1188
|
|
20241125,101000,629720360,2940,2940,2940,2930,34
|
|
20241125,100900,629620720,2925,2940,2940,2925,151
|
|
20241125,100800,629178700,2925,2925,2925,2925,0
|
|
20241125,100700,629178700,2925,2925,2925,2925,0
|
|
20241125,100600,629178700,2925,2935,2935,2925,1006
|
|
20241125,100500,626226125,2930,2940,2940,2930,1552
|
|
20241125,100400,621673490,2940,2935,2945,2925,2203
|
|
20241125,100300,615199630,2935,2935,2940,2935,2267
|
|
20241125,100200,608543090,2935,2930,2935,2930,102
|
|
20241125,100100,608243725,2935,2925,2935,2925,2111
|
|
20241125,100000,602056945,2925,2915,2930,2915,3158
|
|
20241125,095900,592832820,2910,2915,2920,2910,8612
|
|
20241125,095800,567708930,2915,2905,2930,2865,19911
|
|
20241125,095700,510204825,2900,2920,2920,2900,14577
|
|
20241125,095600,467859140,2920,2950,2950,2900,31951
|
|
20241125,095500,374878635,2950,2950,2950,2940,716
|
|
20241125,095400,372773550,2940,2965,2965,2940,2976
|
|
20241125,095300,364006865,2980,2965,2980,2965,4
|
|
20241125,095200,363994990,2965,2965,2965,2965,34
|
|
20241125,095100,363894180,2980,2980,2980,2980,0
|
|
20241125,095000,363894180,2980,2965,2980,2965,5
|
|
20241125,094900,363879340,2960,2960,2980,2960,21
|
|
20241125,094800,363817060,2960,2965,2980,2950,1026
|
|
20241125,094700,360781620,2965,2965,2985,2940,3487
|
|
20241125,094600,350501540,2965,2965,2985,2950,16828
|
|
20241125,094500,300710515,2965,2975,2975,2965,400
|
|
20241125,094400,299524205,2985,2985,2985,2985,0
|
|
20241125,094300,299524205,2985,2985,2985,2985,0
|
|
20241125,094200,299524205,2985,2985,2985,2985,0
|
|
20241125,094100,299524205,2985,2985,2985,2985,0
|
|
20241125,094000,299524205,2985,2985,2985,2985,0
|
|
20241125,093900,299524205,2985,2980,2985,2965,2076
|
|
20241125,093800,293363205,2980,2980,2980,2980,440
|
|
20241125,093700,292052005,2980,2980,2980,2980,0
|
|
20241125,093600,292052005,2980,2980,2980,2980,30
|
|
20241125,093500,291962605,2980,2970,2980,2965,2531
|
|
20241125,093400,284451970,2970,2980,2980,2970,1669
|
|
20241125,093300,279490455,2980,2980,2980,2980,0
|
|
20241125,093200,279490455,2980,2980,2980,2980,100
|
|
20241125,093100,279192455,2985,2985,2985,2980,330
|
|
20241125,093000,278207550,2975,2965,2980,2960,444
|
|
20241125,092900,276888195,2975,2970,2975,2950,8409
|
|
20241125,092800,252030325,2975,2970,2975,2970,1070
|
|
20241125,092700,248852325,2970,2975,2975,2970,1128
|
|
20241125,092600,245501885,2970,2970,2970,2970,200
|
|
20241125,092500,244907885,2975,2975,2975,2975,100
|
|
20241125,092400,244610385,2965,2965,2965,2965,121
|
|
20241125,092300,244251620,2970,2975,2975,2970,700
|
|
20241125,092200,242172610,2970,2970,2970,2970,4241
|
|
20241125,092100,229576840,2970,2995,2995,2970,4325
|
|
20241125,092000,216719405,2995,2980,2995,2980,805
|
|
20241125,091900,214320430,2995,2980,2995,2980,2205
|
|
20241125,091800,207746455,2990,2995,2995,2990,73
|
|
20241125,091700,207527825,2995,2975,2995,2975,1510
|
|
20241125,091600,203008345,2975,2995,3000,2975,12071
|
|
20241125,091500,166934050,3000,3000,3005,3000,104
|
|
20241125,091400,166621545,3005,2990,3005,2985,512
|
|
20241125,091300,165092845,3005,2980,3005,2975,1619
|
|
20241125,091200,160261015,2980,2980,3005,2980,3976
|
|
20241125,091100,148376780,2980,2990,2990,2975,8428
|
|
20241125,091000,123254195,3005,3000,3005,2990,2606
|
|
20241125,090900,115440685,3000,2985,3020,2980,5077
|
|
20241125,090800,100283610,2985,3000,3020,2890,11213
|
|
20241125,090700,67177735,3000,3015,3015,3000,4859
|
|
20241125,090600,52582890,3020,3020,3020,3015,986
|
|
20241125,090500,49605405,3020,3040,3040,3020,71
|
|
20241125,090400,49390865,3035,3015,3035,3000,3421
|
|
20241125,090300,39069000,3015,3060,3060,3000,7615
|
|
20241125,090200,16013960,3060,3065,3065,3060,74
|
|
20241125,090100,15787250,3060,3050,3060,3050,290
|
|
20241125,090000,14902350,3060,3050,3060,3050,4886
|