588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184500,90248055,4920,4920,4920,4920,1022
|
|
20241111,184400,90248055,4920,4920,4920,4920,0
|
|
20241111,184300,90248055,4920,4920,4920,4920,0
|
|
20241111,184200,90248055,4920,4920,4920,4920,0
|
|
20241111,184100,90248055,4920,4920,4920,4920,0
|
|
20241111,184000,90248055,4920,4920,4920,4920,0
|
|
20241111,183900,90248055,4920,4920,4920,4920,0
|
|
20241111,183800,90248055,4920,4920,4920,4920,0
|
|
20241111,183700,90248055,4920,4920,4920,4920,0
|
|
20241111,183600,90248055,4920,4920,4920,4920,0
|
|
20241111,183500,90248055,4920,4920,4920,4920,0
|
|
20241111,183400,90248055,4920,4920,4920,4920,0
|
|
20241111,183300,90248055,4920,4920,4920,4920,0
|
|
20241111,183200,90248055,4920,4920,4920,4920,0
|
|
20241111,183100,90248055,4920,4920,4920,4920,0
|
|
20241111,183000,90248055,4920,4920,4920,4920,0
|
|
20241111,182900,90248055,4920,4920,4920,4920,0
|
|
20241111,182800,90248055,4920,4920,4920,4920,0
|
|
20241111,182700,90248055,4920,4920,4920,4920,0
|
|
20241111,182600,90248055,4920,4920,4920,4920,0
|
|
20241111,182500,90248055,4920,4920,4920,4920,0
|
|
20241111,182400,90248055,4920,4920,4920,4920,0
|
|
20241111,182300,90248055,4920,4920,4920,4920,0
|
|
20241111,182200,90248055,4920,4920,4920,4920,0
|
|
20241111,182100,90248055,4920,4920,4920,4920,0
|
|
20241111,182000,90248055,4920,4920,4920,4920,0
|
|
20241111,181900,90248055,4920,4920,4920,4920,0
|
|
20241111,181800,90248055,4920,4920,4920,4920,0
|
|
20241111,181700,90248055,4920,4920,4920,4920,0
|
|
20241111,181600,90248055,4920,4920,4920,4920,0
|
|
20241111,181500,90248055,4920,4920,4920,4920,1022
|
|
20241111,181400,90248055,4920,4920,4920,4920,0
|
|
20241111,181300,90248055,4920,4920,4920,4920,0
|
|
20241111,181200,90248055,4920,4920,4920,4920,0
|
|
20241111,181100,90248055,4920,4920,4920,4920,0
|
|
20241111,181000,90248055,4920,4920,4920,4920,0
|
|
20241111,180900,90248055,4920,4920,4920,4920,0
|
|
20241111,180800,90248055,4920,4920,4920,4920,0
|
|
20241111,180700,90248055,4920,4920,4920,4920,0
|
|
20241111,180600,90248055,4920,4920,4920,4920,0
|
|
20241111,180500,90248055,4920,4920,4920,4920,0
|
|
20241111,180400,90248055,4920,4920,4920,4920,0
|
|
20241111,180300,90248055,4920,4920,4920,4920,0
|
|
20241111,180200,90248055,4920,4920,4920,4920,0
|
|
20241111,180100,90248055,4920,4920,4920,4920,0
|
|
20241111,180000,90248055,4920,4920,4920,4920,0
|
|
20241111,175900,90248055,4920,4920,4920,4920,0
|
|
20241111,175800,90248055,4920,4920,4920,4920,0
|
|
20241111,175700,90248055,4920,4920,4920,4920,0
|
|
20241111,175600,90248055,4920,4920,4920,4920,0
|
|
20241111,175500,90248055,4920,4920,4920,4920,0
|
|
20241111,175400,90248055,4920,4920,4920,4920,0
|
|
20241111,175300,90248055,4920,4920,4920,4920,0
|
|
20241111,175200,90248055,4920,4920,4920,4920,0
|
|
20241111,175100,90248055,4920,4920,4920,4920,0
|
|
20241111,175000,90248055,4920,4920,4920,4920,0
|
|
20241111,174900,90248055,4920,4920,4920,4920,0
|
|
20241111,174800,90248055,4920,4920,4920,4920,0
|
|
20241111,174700,90248055,4920,4920,4920,4920,0
|
|
20241111,174600,90248055,4920,4920,4920,4920,0
|
|
20241111,174500,90248055,4920,4920,4920,4920,1022
|
|
20241111,174400,90248055,4920,4920,4920,4920,0
|
|
20241111,174300,90248055,4920,4920,4920,4920,0
|
|
20241111,174200,90248055,4920,4920,4920,4920,0
|
|
20241111,174100,90248055,4920,4920,4920,4920,0
|
|
20241111,174000,90248055,4920,4920,4920,4920,0
|
|
20241111,173900,90248055,4920,4920,4920,4920,0
|
|
20241111,173800,90248055,4920,4920,4920,4920,0
|
|
20241111,173700,90248055,4920,4920,4920,4920,0
|
|
20241111,173600,90248055,4920,4920,4920,4920,0
|
|
20241111,173500,90248055,4920,4920,4920,4920,0
|
|
20241111,173400,90248055,4920,4920,4920,4920,0
|
|
20241111,173300,90248055,4920,4920,4920,4920,0
|
|
20241111,173200,90248055,4920,4920,4920,4920,0
|
|
20241111,173100,90248055,4920,4920,4920,4920,0
|
|
20241111,173000,90248055,4920,4920,4920,4920,0
|
|
20241111,172900,90248055,4920,4920,4920,4920,0
|
|
20241111,172800,90248055,4920,4920,4920,4920,0
|
|
20241111,172700,90248055,4920,4920,4920,4920,0
|
|
20241111,172600,90248055,4920,4920,4920,4920,0
|
|
20241111,172500,90248055,4920,4920,4920,4920,0
|
|
20241111,172400,90248055,4920,4920,4920,4920,0
|
|
20241111,172300,90248055,4920,4920,4920,4920,0
|
|
20241111,172200,90248055,4920,4920,4920,4920,0
|
|
20241111,172100,90248055,4920,4920,4920,4920,0
|
|
20241111,172000,90248055,4920,4920,4920,4920,0
|
|
20241111,171900,90248055,4920,4920,4920,4920,0
|
|
20241111,171800,90248055,4920,4920,4920,4920,0
|
|
20241111,171700,90248055,4920,4920,4920,4920,0
|
|
20241111,171600,90248055,4920,4920,4920,4920,0
|
|
20241111,171500,90248055,4920,4920,4920,4920,1022
|
|
20241111,171400,90248055,4920,4920,4920,4920,0
|
|
20241111,171300,90248055,4920,4920,4920,4920,0
|
|
20241111,171200,90248055,4920,4920,4920,4920,0
|
|
20241111,171100,90248055,4920,4920,4920,4920,0
|
|
20241111,171000,90248055,4920,4920,4920,4920,0
|
|
20241111,170900,90248055,4920,4920,4920,4920,0
|
|
20241111,170800,90248055,4920,4920,4920,4920,0
|
|
20241111,170700,90248055,4920,4920,4920,4920,0
|
|
20241111,170600,90248055,4920,4920,4920,4920,0
|
|
20241111,170500,90248055,4920,4920,4920,4920,0
|
|
20241111,170400,90248055,4920,4920,4920,4920,0
|
|
20241111,170300,90248055,4920,4920,4920,4920,0
|
|
20241111,170200,90248055,4920,4920,4920,4920,0
|
|
20241111,170100,90248055,4920,4920,4920,4920,0
|
|
20241111,170000,90248055,4920,4920,4920,4920,0
|
|
20241111,165900,90248055,4920,4920,4920,4920,0
|
|
20241111,165800,90248055,4920,4920,4920,4920,0
|
|
20241111,165700,90248055,4920,4920,4920,4920,0
|
|
20241111,165600,90248055,4920,4920,4920,4920,0
|
|
20241111,165500,90248055,4920,4920,4920,4920,0
|
|
20241111,165400,90248055,4920,4920,4920,4920,0
|
|
20241111,165300,90248055,4920,4920,4920,4920,0
|
|
20241111,165200,90248055,4920,4920,4920,4920,0
|
|
20241111,165100,90248055,4920,4920,4920,4920,0
|
|
20241111,165000,90248055,4920,4920,4920,4920,0
|
|
20241111,164900,90248055,4920,4920,4920,4920,0
|
|
20241111,164800,90248055,4920,4920,4920,4920,0
|
|
20241111,164700,90248055,4920,4920,4920,4920,0
|
|
20241111,164600,90248055,4920,4920,4920,4920,0
|
|
20241111,164500,90248055,4920,4920,4920,4920,1022
|
|
20241111,164400,90248055,4920,4920,4920,4920,0
|
|
20241111,164300,90248055,4920,4920,4920,4920,0
|
|
20241111,164200,90248055,4920,4920,4920,4920,0
|
|
20241111,164100,90248055,4920,4920,4920,4920,0
|
|
20241111,164000,90248055,4920,4920,4920,4920,0
|
|
20241111,163900,90248055,4920,4920,4920,4920,0
|
|
20241111,163800,90248055,4920,4920,4920,4920,0
|
|
20241111,163700,90248055,4920,4920,4920,4920,0
|
|
20241111,163600,90248055,4920,4920,4920,4920,0
|
|
20241111,163500,90248055,4920,4920,4920,4920,0
|
|
20241111,163400,90248055,4920,4920,4920,4920,0
|
|
20241111,163300,90248055,4920,4920,4920,4920,0
|
|
20241111,163200,90248055,4920,4920,4920,4920,0
|
|
20241111,163100,90248055,4920,4920,4920,4920,0
|
|
20241111,163000,90248055,4920,4920,4920,4920,0
|
|
20241111,162900,90248055,4920,4920,4920,4920,0
|
|
20241111,162800,90248055,4920,4920,4920,4920,0
|
|
20241111,162700,90248055,4920,4920,4920,4920,0
|
|
20241111,162600,90248055,4920,4920,4920,4920,0
|
|
20241111,162500,90248055,4920,4920,4920,4920,0
|
|
20241111,162400,90248055,4920,4920,4920,4920,0
|
|
20241111,162300,90248055,4920,4920,4920,4920,0
|
|
20241111,162200,90248055,4920,4920,4920,4920,0
|
|
20241111,162100,90248055,4920,4920,4920,4920,0
|
|
20241111,162000,90248055,4920,4920,4920,4920,0
|
|
20241111,161900,90248055,4920,4920,4920,4920,0
|
|
20241111,161800,90248055,4920,4920,4920,4920,0
|
|
20241111,161700,90248055,4920,4920,4920,4920,0
|
|
20241111,161600,90248055,4920,4920,4920,4920,0
|
|
20241111,161500,90248055,4920,4920,4920,4920,1022
|
|
20241111,161400,90248055,4920,4920,4920,4920,0
|
|
20241111,161300,90248055,4920,4920,4920,4920,0
|
|
20241111,161200,90248055,4920,4920,4920,4920,0
|
|
20241111,161100,90248055,4920,4920,4920,4920,0
|
|
20241111,161000,90248055,4920,4920,4920,4920,0
|
|
20241111,160900,90248055,4920,4920,4920,4920,0
|
|
20241111,160800,90248055,4920,4920,4920,4920,0
|
|
20241111,160700,90248055,4920,4920,4920,4920,0
|
|
20241111,160600,90248055,4920,4920,4920,4920,0
|
|
20241111,160500,90248055,4920,4920,4920,4920,0
|
|
20241111,160400,90248055,4920,4920,4920,4920,0
|
|
20241111,160300,90248055,4920,4920,4920,4920,0
|
|
20241111,160200,90248055,4920,4920,4920,4920,0
|
|
20241111,160100,90248055,4920,4920,4920,4920,0
|
|
20241111,160000,90248055,4920,4920,4920,4920,0
|
|
20241111,155900,90248055,4920,4920,4920,4920,0
|
|
20241111,155800,90248055,4920,4920,4920,4920,0
|
|
20241111,155700,90248055,4920,4920,4920,4920,0
|
|
20241111,155600,90248055,4920,4920,4920,4920,0
|
|
20241111,155500,90248055,4920,4920,4920,4920,0
|
|
20241111,155400,90248055,4920,4920,4920,4920,0
|
|
20241111,155300,90248055,4920,4920,4920,4920,0
|
|
20241111,155200,90248055,4920,4920,4920,4920,0
|
|
20241111,155100,90248055,4920,4920,4920,4920,0
|
|
20241111,155000,90248055,4920,4920,4920,4920,0
|
|
20241111,154900,90248055,4920,4920,4920,4920,0
|
|
20241111,154800,90248055,4920,4920,4920,4920,0
|
|
20241111,154700,90248055,4920,4920,4920,4920,0
|
|
20241111,154600,90248055,4920,4920,4920,4920,0
|
|
20241111,154500,90248055,4920,4920,4920,4920,1022
|
|
20241111,154400,90248055,4920,4920,4920,4920,0
|
|
20241111,154300,90248055,4920,4920,4920,4920,0
|
|
20241111,154200,90248055,4920,4920,4920,4920,0
|
|
20241111,154100,90248055,4920,4920,4920,4920,0
|
|
20241111,154000,90248055,4920,4920,4920,4920,0
|
|
20241111,153900,90248055,4920,4920,4920,4920,0
|
|
20241111,153800,90248055,4920,4920,4920,4920,0
|
|
20241111,153700,90248055,4920,4920,4920,4920,0
|
|
20241111,153600,90248055,4920,4920,4920,4920,0
|
|
20241111,153500,90248055,4920,4920,4920,4920,0
|
|
20241111,153400,90248055,4920,4920,4920,4920,0
|
|
20241111,153300,90248055,4920,4920,4920,4920,0
|
|
20241111,153200,90248055,4920,4920,4920,4920,0
|
|
20241111,153100,90248055,4920,4920,4920,4920,0
|
|
20241111,153000,90248055,4920,4920,4920,4920,1022
|
|
20241111,152900,85219815,4945,4945,4945,4945,0
|
|
20241111,152800,85219815,4945,4945,4945,4945,0
|
|
20241111,152700,85219815,4945,4945,4945,4945,0
|
|
20241111,152600,85219815,4945,4945,4945,4945,0
|
|
20241111,152500,85219815,4945,4945,4945,4945,0
|
|
20241111,152400,85219815,4945,4945,4945,4945,0
|
|
20241111,152300,85219815,4945,4945,4945,4945,0
|
|
20241111,152200,85219815,4945,4945,4945,4945,0
|
|
20241111,152100,85219815,4945,4945,4945,4945,0
|
|
20241111,152000,85219815,4945,4945,4945,4945,0
|
|
20241111,151900,85219815,4945,4945,4945,4945,0
|
|
20241111,151800,85219815,4945,4945,4945,4945,15
|
|
20241111,151700,85145640,4940,4940,4940,4940,0
|
|
20241111,151600,85145640,4940,4940,4940,4940,0
|
|
20241111,151500,85145640,4940,4940,4940,4940,69
|
|
20241111,151400,84804780,4940,4940,4940,4940,0
|
|
20241111,151300,84804780,4940,4940,4940,4940,190
|
|
20241111,151200,83866180,4940,4940,4940,4940,0
|
|
20241111,151100,83866180,4940,4940,4940,4940,1
|
|
20241111,151000,83861240,4950,4940,4950,4940,339
|
|
20241111,150900,82186570,4940,4940,4940,4940,2
|
|
20241111,150800,82176690,4945,4945,4945,4945,20
|
|
20241111,150700,82077790,4945,4945,4945,4945,0
|
|
20241111,150600,82077790,4945,4950,4950,4945,392
|
|
20241111,150500,80137670,4960,4960,4960,4960,0
|
|
20241111,150400,80137670,4960,4960,4960,4960,0
|
|
20241111,150300,80137670,4960,4960,4960,4960,0
|
|
20241111,150200,80137670,4960,4960,4960,4960,11
|
|
20241111,150100,80083110,4950,4950,4950,4950,0
|
|
20241111,150000,80083110,4950,4950,4950,4950,11
|
|
20241111,145900,80028660,4950,4950,4950,4950,0
|
|
20241111,145800,80028660,4950,4950,4950,4950,0
|
|
20241111,145700,80028660,4950,4950,4950,4950,0
|
|
20241111,145600,80028660,4950,4950,4950,4950,0
|
|
20241111,145500,80028660,4950,4950,4950,4950,0
|
|
20241111,145400,80028660,4950,4950,4950,4950,0
|
|
20241111,145300,80028660,4950,4950,4950,4950,0
|
|
20241111,145200,80028660,4950,4950,4950,4950,0
|
|
20241111,145100,80028660,4950,4950,4950,4950,0
|
|
20241111,145000,80028660,4950,4950,4950,4950,0
|
|
20241111,144900,80028660,4950,4950,4950,4950,0
|
|
20241111,144800,80028660,4950,4950,4950,4950,0
|
|
20241111,144700,80028660,4950,4950,4950,4950,0
|
|
20241111,144600,80028660,4950,4950,4950,4950,0
|
|
20241111,144500,80028660,4950,4950,4950,4950,0
|
|
20241111,144400,80028660,4950,4950,4950,4950,0
|
|
20241111,144300,80028660,4950,4950,4950,4950,0
|
|
20241111,144200,80028660,4950,4950,4950,4950,0
|
|
20241111,144100,80028660,4950,4960,4960,4950,2
|
|
20241111,144000,80018750,4955,4955,4955,4955,0
|
|
20241111,143900,80018750,4955,4955,4955,4955,0
|
|
20241111,143800,80018750,4955,4955,4955,4955,0
|
|
20241111,143700,80018750,4955,4955,4955,4955,0
|
|
20241111,143600,80018750,4955,4955,4955,4955,0
|
|
20241111,143500,80018750,4955,4955,4955,4955,13
|
|
20241111,143400,79954335,4955,4955,4955,4955,200
|
|
20241111,143300,78963335,4955,4955,4955,4955,0
|
|
20241111,143200,78963335,4955,4955,4955,4955,0
|
|
20241111,143100,78963335,4955,4955,4955,4955,0
|
|
20241111,143000,78963335,4955,4960,4960,4955,168
|
|
20241111,142900,78130510,4955,4955,4955,4955,0
|
|
20241111,142800,78130510,4955,4955,4955,4955,0
|
|
20241111,142700,78130510,4955,4955,4955,4955,0
|
|
20241111,142600,78130510,4955,4955,4955,4955,0
|
|
20241111,142500,78130510,4955,4955,4955,4955,0
|
|
20241111,142400,78130510,4955,4955,4955,4955,0
|
|
20241111,142300,78130510,4955,4955,4955,4955,0
|
|
20241111,142200,78130510,4955,4955,4955,4955,0
|
|
20241111,142100,78130510,4955,4965,4965,4955,28
|
|
20241111,142000,77991615,4965,4965,4965,4965,9
|
|
20241111,141900,77946930,4965,4965,4965,4965,200
|
|
20241111,141800,76953930,4950,4950,4950,4950,0
|
|
20241111,141700,76953930,4950,4950,4950,4950,0
|
|
20241111,141600,76953930,4950,4950,4950,4950,0
|
|
20241111,141500,76953930,4950,4950,4950,4950,0
|
|
20241111,141400,76953930,4950,4980,4980,4950,3525
|
|
20241111,141300,59459295,4990,4990,4990,4990,0
|
|
20241111,141200,59459295,4990,4990,4990,4990,0
|
|
20241111,141100,59459295,4990,4990,4990,4990,0
|
|
20241111,141000,59459295,4990,4990,4990,4990,0
|
|
20241111,140900,59459295,4990,4990,4990,4990,0
|
|
20241111,140800,59459295,4990,4990,4990,4990,0
|
|
20241111,140700,59459295,4990,4990,4990,4990,10
|
|
20241111,140600,59409395,4990,4990,4990,4990,0
|
|
20241111,140500,59409395,4990,4990,4990,4990,0
|
|
20241111,140400,59409395,4990,4990,4990,4990,0
|
|
20241111,140300,59409395,4990,4990,4990,4990,0
|
|
20241111,140200,59409395,4990,4990,4990,4990,0
|
|
20241111,140100,59409395,4990,4990,4990,4990,0
|
|
20241111,140000,59409395,4990,4985,4990,4985,2
|
|
20241111,135900,59399420,4980,4980,4980,4980,0
|
|
20241111,135800,59399420,4980,4980,4980,4980,123
|
|
20241111,135700,58786880,4970,4970,4970,4970,0
|
|
20241111,135600,58786880,4970,4970,4970,4970,0
|
|
20241111,135500,58786880,4970,4970,4970,4970,0
|
|
20241111,135400,58786880,4970,4970,4970,4970,0
|
|
20241111,135300,58786880,4970,4970,4970,4970,9
|
|
20241111,135200,58742150,4970,4970,4970,4970,0
|
|
20241111,135100,58742150,4970,4970,4970,4970,0
|
|
20241111,135000,58742150,4970,4970,4970,4970,20
|
|
20241111,134900,58642750,4970,4970,4970,4970,0
|
|
20241111,134800,58642750,4970,4970,4970,4970,0
|
|
20241111,134700,58642750,4970,4970,4970,4970,0
|
|
20241111,134600,58642750,4970,4970,4970,4970,51
|
|
20241111,134500,58389280,4970,4970,4970,4970,0
|
|
20241111,134400,58389280,4970,4970,4970,4970,0
|
|
20241111,134300,58389280,4970,4970,4970,4970,0
|
|
20241111,134200,58389280,4970,4970,4970,4970,0
|
|
20241111,134100,58389280,4970,4970,4970,4970,0
|
|
20241111,134000,58389280,4970,4970,4970,4970,0
|
|
20241111,133900,58389280,4970,4970,4970,4970,0
|
|
20241111,133800,58389280,4970,4970,4970,4970,135
|
|
20241111,133700,57718330,4980,4980,4980,4980,0
|
|
20241111,133600,57718330,4980,4980,4980,4980,0
|
|
20241111,133500,57718330,4980,4980,4980,4980,0
|
|
20241111,133400,57718330,4980,4980,4980,4980,0
|
|
20241111,133300,57718330,4980,4980,4980,4980,0
|
|
20241111,133200,57718330,4980,4980,4980,4980,0
|
|
20241111,133100,57718330,4980,4980,4980,4980,0
|
|
20241111,133000,57718330,4980,4980,4980,4980,0
|
|
20241111,132900,57718330,4980,4980,4980,4980,0
|
|
20241111,132800,57718330,4980,4980,4980,4980,0
|
|
20241111,132700,57718330,4980,4980,4980,4980,0
|
|
20241111,132600,57718330,4980,4980,4980,4980,0
|
|
20241111,132500,57718330,4980,4980,4980,4980,0
|
|
20241111,132400,57718330,4980,4980,4980,4980,0
|
|
20241111,132300,57718330,4980,4980,4980,4980,0
|
|
20241111,132200,57718330,4980,4980,4980,4980,0
|
|
20241111,132100,57718330,4980,4980,4980,4980,0
|
|
20241111,132000,57718330,4980,4980,4980,4980,82
|
|
20241111,131900,57309970,4980,4980,4980,4980,0
|
|
20241111,131800,57309970,4980,4980,4980,4980,0
|
|
20241111,131700,57309970,4980,4980,4980,4980,0
|
|
20241111,131600,57309970,4980,4980,4980,4980,123
|
|
20241111,131500,56697430,4980,4980,4980,4980,0
|
|
20241111,131400,56697430,4980,4980,4980,4980,0
|
|
20241111,131300,56697430,4980,4980,4980,4980,10
|
|
20241111,131200,56647630,4980,4980,4980,4980,10
|
|
20241111,131100,56597830,4980,4980,4980,4980,0
|
|
20241111,131000,56597830,4980,4980,4980,4980,0
|
|
20241111,130900,56597830,4980,4980,4980,4980,0
|
|
20241111,130800,56597830,4980,4980,4980,4980,0
|
|
20241111,130700,56597830,4980,4980,4980,4980,0
|
|
20241111,130600,56597830,4980,4980,4980,4980,0
|
|
20241111,130500,56597830,4980,4980,4980,4980,10
|
|
20241111,130400,56548030,4980,4980,4980,4980,0
|
|
20241111,130300,56548030,4980,4980,4980,4980,0
|
|
20241111,130200,56548030,4980,4980,4980,4980,0
|
|
20241111,130100,56548030,4980,4980,4980,4980,0
|
|
20241111,130000,56548030,4980,4980,4980,4980,0
|
|
20241111,125900,56548030,4980,4980,4980,4980,5
|
|
20241111,125800,56523130,4980,4980,4980,4980,0
|
|
20241111,125700,56523130,4980,4980,4980,4980,5
|
|
20241111,125600,56498230,4975,4975,4975,4975,0
|
|
20241111,125500,56498230,4975,4975,4975,4975,0
|
|
20241111,125400,56498230,4975,4975,4975,4975,0
|
|
20241111,125300,56498230,4975,4975,4975,4975,0
|
|
20241111,125200,56498230,4975,4975,4975,4975,18
|
|
20241111,125100,56408680,4965,4965,4965,4965,0
|
|
20241111,125000,56408680,4965,4965,4965,4965,0
|
|
20241111,124900,56408680,4965,4965,4965,4965,0
|
|
20241111,124800,56408680,4965,4965,4965,4965,190
|
|
20241111,124700,55465330,4960,4960,4960,4960,0
|
|
20241111,124600,55465330,4960,4960,4960,4960,0
|
|
20241111,124500,55465330,4960,4960,4960,4960,0
|
|
20241111,124400,55465330,4960,4960,4960,4960,0
|
|
20241111,124300,55465330,4960,4960,4960,4960,0
|
|
20241111,124200,55465330,4960,4960,4960,4960,0
|
|
20241111,124100,55465330,4960,4960,4960,4960,229
|
|
20241111,124000,54329490,4960,4960,4960,4960,0
|
|
20241111,123900,54329490,4960,4960,4960,4960,62
|
|
20241111,123800,54021970,4960,4960,4960,4960,0
|
|
20241111,123700,54021970,4960,4960,4960,4960,0
|
|
20241111,123600,54021970,4960,4960,4960,4960,0
|
|
20241111,123500,54021970,4960,4960,4960,4960,165
|
|
20241111,123400,53203570,4965,4965,4965,4965,157
|
|
20241111,123300,52424065,4970,4975,4975,4970,52
|
|
20241111,123200,52165605,4970,4970,4970,4970,158
|
|
20241111,123100,51380345,4970,4970,4970,4970,1
|
|
20241111,123000,51375375,4975,4975,4975,4975,0
|
|
20241111,122900,51375375,4975,4975,4975,4975,0
|
|
20241111,122800,51375375,4975,4975,4975,4975,0
|
|
20241111,122700,51375375,4975,4975,4975,4975,0
|
|
20241111,122600,51375375,4975,4975,4975,4975,2
|
|
20241111,122500,51365425,4975,4975,4975,4975,0
|
|
20241111,122400,51365425,4975,4975,4975,4975,0
|
|
20241111,122300,51365425,4975,4975,4975,4975,0
|
|
20241111,122200,51365425,4975,4975,4975,4975,0
|
|
20241111,122100,51365425,4975,4975,4975,4975,0
|
|
20241111,122000,51365425,4975,4975,4975,4975,0
|
|
20241111,121900,51365425,4975,4975,4975,4975,0
|
|
20241111,121800,51365425,4975,4975,4975,4975,0
|
|
20241111,121700,51365425,4975,4975,4975,4975,0
|
|
20241111,121600,51365425,4975,4975,4975,4975,0
|
|
20241111,121500,51365425,4975,4975,4975,4975,0
|
|
20241111,121400,51365425,4975,4975,4975,4975,0
|
|
20241111,121300,51365425,4975,4975,4975,4975,13
|
|
20241111,121200,51300750,4975,4975,4975,4975,0
|
|
20241111,121100,51300750,4975,4975,4975,4975,0
|
|
20241111,121000,51300750,4975,4975,4975,4975,1
|
|
20241111,120900,51295775,4970,4970,4970,4970,0
|
|
20241111,120800,51295775,4970,4970,4970,4970,0
|
|
20241111,120700,51295775,4970,4970,4970,4970,0
|
|
20241111,120600,51295775,4970,4970,4970,4970,4
|
|
20241111,120500,51275895,4970,4970,4970,4970,0
|
|
20241111,120400,51275895,4970,4970,4970,4970,0
|
|
20241111,120300,51275895,4970,4970,4970,4970,0
|
|
20241111,120200,51275895,4970,4970,4970,4970,1
|
|
20241111,120100,51270925,4970,4970,4970,4970,0
|
|
20241111,120000,51270925,4970,4970,4970,4970,0
|
|
20241111,115900,51270925,4970,4970,4970,4970,0
|
|
20241111,115800,51270925,4970,4970,4970,4970,0
|
|
20241111,115700,51270925,4970,4970,4970,4970,0
|
|
20241111,115600,51270925,4970,4970,4970,4970,0
|
|
20241111,115500,51270925,4970,4970,4970,4970,0
|
|
20241111,115400,51270925,4970,4970,4970,4970,0
|
|
20241111,115300,51270925,4970,4970,4970,4970,0
|
|
20241111,115200,51270925,4970,4970,4970,4970,0
|
|
20241111,115100,51270925,4970,4970,4970,4970,0
|
|
20241111,115000,51270925,4970,4970,4970,4970,0
|
|
20241111,114900,51270925,4970,4970,4970,4970,0
|
|
20241111,114800,51270925,4970,4970,4970,4970,0
|
|
20241111,114700,51270925,4970,4970,4970,4970,150
|
|
20241111,114600,50525425,4965,4965,4965,4965,51
|
|
20241111,114500,50272210,4960,4960,4960,4960,0
|
|
20241111,114400,50272210,4960,4960,4960,4960,0
|
|
20241111,114300,50272210,4960,4960,4960,4960,0
|
|
20241111,114200,50272210,4960,4960,4960,4960,0
|
|
20241111,114100,50272210,4960,4960,4960,4960,0
|
|
20241111,114000,50272210,4960,4960,4960,4960,0
|
|
20241111,113900,50272210,4960,4960,4960,4960,0
|
|
20241111,113800,50272210,4960,4960,4960,4960,0
|
|
20241111,113700,50272210,4960,4960,4960,4960,81
|
|
20241111,113600,49870450,4960,4985,4985,4960,3769
|
|
20241111,113500,31120460,4995,4995,4995,4995,0
|
|
20241111,113400,31120460,4995,4995,4995,4995,0
|
|
20241111,113300,31120460,4995,4995,4995,4995,0
|
|
20241111,113200,31120460,4995,4995,4995,4995,0
|
|
20241111,113100,31120460,4995,4995,4995,4995,0
|
|
20241111,113000,31120460,4995,4995,4995,4995,0
|
|
20241111,112900,31120460,4995,4995,4995,4995,0
|
|
20241111,112800,31120460,4995,4995,4995,4995,0
|
|
20241111,112700,31120460,4995,4995,4995,4995,0
|
|
20241111,112600,31120460,4995,4995,4995,4995,0
|
|
20241111,112500,31120460,4995,4995,4995,4995,0
|
|
20241111,112400,31120460,4995,4995,4995,4995,0
|
|
20241111,112300,31120460,4995,4995,4995,4995,0
|
|
20241111,112200,31120460,4995,4995,4995,4995,0
|
|
20241111,112100,31120460,4995,4995,4995,4995,0
|
|
20241111,112000,31120460,4995,4995,4995,4995,0
|
|
20241111,111900,31120460,4995,4995,4995,4995,0
|
|
20241111,111800,31120460,4995,4995,4995,4995,0
|
|
20241111,111700,31120460,4995,4995,4995,4995,0
|
|
20241111,111600,31120460,4995,4995,4995,4995,0
|
|
20241111,111500,31120460,4995,4995,4995,4995,20
|
|
20241111,111400,31020560,4985,4985,4985,4985,0
|
|
20241111,111300,31020560,4985,4985,4985,4985,0
|
|
20241111,111200,31020560,4985,4985,4985,4985,0
|
|
20241111,111100,31020560,4985,4985,4985,4985,0
|
|
20241111,111000,31020560,4985,4985,4985,4985,0
|
|
20241111,110900,31020560,4985,4985,4985,4985,0
|
|
20241111,110800,31020560,4985,4985,4985,4985,0
|
|
20241111,110700,31020560,4985,4985,4985,4985,0
|
|
20241111,110600,31020560,4985,4985,4985,4985,90
|
|
20241111,110500,30571910,4990,4990,4990,4990,0
|
|
20241111,110400,30571910,4990,4990,4990,4990,0
|
|
20241111,110300,30571910,4990,4990,4990,4990,1
|
|
20241111,110200,30566920,4990,4990,4990,4990,0
|
|
20241111,110100,30566920,4990,4990,4990,4990,0
|
|
20241111,110000,30566920,4990,4990,4990,4990,0
|
|
20241111,105900,30566920,4990,4990,4990,4990,0
|
|
20241111,105800,30566920,4990,4990,4990,4990,30
|
|
20241111,105700,30417220,4990,4990,4990,4990,0
|
|
20241111,105600,30417220,4990,4990,4990,4990,20
|
|
20241111,105500,30317420,4990,4990,4990,4990,0
|
|
20241111,105400,30317420,4990,4990,4990,4990,0
|
|
20241111,105300,30317420,4990,4990,4990,4990,6
|
|
20241111,105200,30287480,4995,4995,4995,4995,0
|
|
20241111,105100,30287480,4995,4995,4995,4995,0
|
|
20241111,105000,30287480,4995,4995,4995,4995,0
|
|
20241111,104900,30287480,4995,4995,4995,4995,5
|
|
20241111,104800,30262505,4995,4995,4995,4995,0
|
|
20241111,104700,30262505,4995,4995,4995,4995,10
|
|
20241111,104600,30212555,4990,4990,4990,4990,0
|
|
20241111,104500,30212555,4990,4990,4990,4990,160
|
|
20241111,104400,29414155,4985,4985,4985,4985,0
|
|
20241111,104300,29414155,4985,4990,4990,4985,42
|
|
20241111,104200,29204585,4990,4990,4990,4990,0
|
|
20241111,104100,29204585,4990,4990,4990,4990,0
|
|
20241111,104000,29204585,4990,4990,4990,4990,0
|
|
20241111,103900,29204585,4990,4990,4990,4990,0
|
|
20241111,103800,29204585,4990,4990,4990,4990,6
|
|
20241111,103700,29174645,4995,4995,4995,4995,0
|
|
20241111,103600,29174645,4995,4995,4995,4995,5
|
|
20241111,103500,29149670,4995,4995,4995,4995,0
|
|
20241111,103400,29149670,4995,4995,4995,4995,0
|
|
20241111,103300,29149670,4995,4995,4995,4995,0
|
|
20241111,103200,29149670,4995,4995,4995,4995,5
|
|
20241111,103100,29124695,4990,4990,4990,4990,0
|
|
20241111,103000,29124695,4990,4990,4990,4990,0
|
|
20241111,102900,29124695,4990,4990,4990,4990,0
|
|
20241111,102800,29124695,4990,4990,4990,4990,0
|
|
20241111,102700,29124695,4990,4990,4990,4990,0
|
|
20241111,102600,29124695,4990,4990,4990,4990,0
|
|
20241111,102500,29124695,4990,4990,4990,4990,0
|
|
20241111,102400,29124695,4990,4990,4990,4990,0
|
|
20241111,102300,29124695,4990,4985,4990,4985,466
|
|
20241111,102200,26799385,4985,4985,4985,4985,0
|
|
20241111,102100,26799385,4985,4985,4985,4985,0
|
|
20241111,102000,26799385,4985,4985,4985,4985,0
|
|
20241111,101900,26799385,4985,4985,4985,4985,0
|
|
20241111,101800,26799385,4985,4985,4985,4985,26
|
|
20241111,101700,26669775,4990,4990,4990,4990,0
|
|
20241111,101600,26669775,4990,4990,4990,4990,0
|
|
20241111,101500,26669775,4990,4990,4990,4990,0
|
|
20241111,101400,26669775,4990,4990,4990,4990,0
|
|
20241111,101300,26669775,4990,4990,4990,4990,0
|
|
20241111,101200,26669775,4990,4990,4990,4990,0
|
|
20241111,101100,26669775,4990,4990,4990,4990,0
|
|
20241111,101000,26669775,4990,4990,4990,4990,1
|
|
20241111,100900,26664785,4990,4990,4990,4990,10
|
|
20241111,100800,26614885,4985,4985,4985,4985,300
|
|
20241111,100700,25119385,4990,4990,4990,4990,0
|
|
20241111,100600,25119385,4990,4990,4990,4990,0
|
|
20241111,100500,25119385,4990,4990,4990,4990,470
|
|
20241111,100400,22774085,4990,4990,4990,4990,0
|
|
20241111,100300,22774085,4990,5000,5000,4990,96
|
|
20241111,100200,22295035,4990,4990,4990,4990,0
|
|
20241111,100100,22295035,4990,4990,4990,4990,0
|
|
20241111,100000,22295035,4990,4990,4990,4990,0
|
|
20241111,095900,22295035,4990,4990,4990,4990,26
|
|
20241111,095800,22165295,4990,4990,4990,4990,0
|
|
20241111,095700,22165295,4990,4990,4990,4990,0
|
|
20241111,095600,22165295,4990,4995,4995,4990,215
|
|
20241111,095500,21091415,5000,5000,5000,5000,0
|
|
20241111,095400,21091415,5000,5000,5000,5000,0
|
|
20241111,095300,21091415,5000,5000,5000,5000,0
|
|
20241111,095200,21091415,5000,5000,5000,5000,30
|
|
20241111,095100,20941415,5000,5000,5000,5000,0
|
|
20241111,095000,20941415,5000,5000,5000,5000,0
|
|
20241111,094900,20941415,5000,4995,5000,4995,20
|
|
20241111,094800,20841440,4995,4995,4995,4995,1
|
|
20241111,094700,20836445,5000,4995,5000,4995,3
|
|
20241111,094600,20821450,4985,4985,4985,4985,0
|
|
20241111,094500,20821450,4985,4995,4995,4985,778
|
|
20241111,094400,16941190,4990,4990,4990,4990,0
|
|
20241111,094300,16941190,4990,4990,4990,4990,0
|
|
20241111,094200,16941190,4990,4990,4990,4990,5
|
|
20241111,094100,16916240,4985,4985,4985,4985,0
|
|
20241111,094000,16916240,4985,4985,4985,4985,0
|
|
20241111,093900,16916240,4985,4985,4985,4985,0
|
|
20241111,093800,16916240,4985,4985,4985,4985,0
|
|
20241111,093700,16916240,4985,4985,4985,4985,20
|
|
20241111,093600,16816540,4985,4985,4985,4985,5
|
|
20241111,093500,16791615,4990,4990,4990,4990,0
|
|
20241111,093400,16791615,4990,4990,4990,4990,0
|
|
20241111,093300,16791615,4990,4990,4990,4990,0
|
|
20241111,093200,16791615,4990,4990,4990,4990,0
|
|
20241111,093100,16791615,4990,4990,4990,4990,178
|
|
20241111,093000,15903395,4990,4990,4990,4990,0
|
|
20241111,092900,15903395,4990,4990,4990,4990,0
|
|
20241111,092800,15903395,4990,4990,4990,4990,10
|
|
20241111,092700,15853495,4990,4990,4990,4990,12
|
|
20241111,092600,15793615,4995,4995,4995,4995,0
|
|
20241111,092500,15793615,4995,4995,4995,4995,0
|
|
20241111,092400,15793615,4995,4990,4995,4990,32
|
|
20241111,092300,15633780,4985,4985,4985,4985,2
|
|
20241111,092200,15623810,4995,4995,4995,4995,43
|
|
20241111,092100,15409025,5000,5000,5000,5000,1
|
|
20241111,092000,15404025,4995,4995,4995,4995,0
|
|
20241111,091900,15404025,4995,4995,4995,4995,119
|
|
20241111,091800,14809620,4995,4995,5000,4995,368
|
|
20241111,091700,12970535,4995,4995,4995,4995,330
|
|
20241111,091600,11322185,4990,4990,4990,4990,0
|
|
20241111,091500,11322185,4990,4990,4990,4990,0
|
|
20241111,091400,11322185,4990,4990,4990,4990,9
|
|
20241111,091300,11277275,4990,4990,4990,4990,0
|
|
20241111,091200,11277275,4990,4990,4990,4990,0
|
|
20241111,091100,11277275,4990,4990,4990,4990,9
|
|
20241111,091000,11232365,4990,4990,4990,4990,0
|
|
20241111,090900,11232365,4990,4990,4990,4990,0
|
|
20241111,090800,11232365,4990,4990,4990,4990,0
|
|
20241111,090700,11232365,4990,4990,4990,4990,0
|
|
20241111,090600,11232365,4990,4995,4995,4980,73
|
|
20241111,090500,10868600,5000,5000,5000,5000,7
|
|
20241111,090400,10833600,5000,5020,5020,5000,962
|
|
20241111,090300,6019520,5030,5040,5040,5030,421
|
|
20241111,090200,3898180,5030,5030,5030,5030,0
|
|
20241111,090100,3898180,5030,5040,5040,5030,306
|
|
20241111,090000,2358250,5030,5120,5120,5020,466
|