581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183800,80829470,3040,3040,3040,3040,1618
|
|
20241111,183700,80829470,3040,3040,3040,3040,0
|
|
20241111,183600,80829470,3040,3040,3040,3040,0
|
|
20241111,183500,80829470,3040,3040,3040,3040,0
|
|
20241111,183400,80829470,3040,3040,3040,3040,0
|
|
20241111,183300,80829470,3040,3040,3040,3040,0
|
|
20241111,183200,80829470,3040,3040,3040,3040,0
|
|
20241111,183100,80829470,3040,3040,3040,3040,0
|
|
20241111,183000,80829470,3040,3040,3040,3040,0
|
|
20241111,182900,80829470,3040,3040,3040,3040,0
|
|
20241111,182800,80829470,3040,3040,3040,3040,0
|
|
20241111,182700,80829470,3040,3040,3040,3040,0
|
|
20241111,182600,80829470,3040,3040,3040,3040,0
|
|
20241111,182500,80829470,3040,3040,3040,3040,0
|
|
20241111,182400,80829470,3040,3040,3040,3040,0
|
|
20241111,182300,80829470,3040,3040,3040,3040,0
|
|
20241111,182200,80829470,3040,3040,3040,3040,0
|
|
20241111,182100,80829470,3040,3040,3040,3040,0
|
|
20241111,182000,80829470,3040,3040,3040,3040,0
|
|
20241111,181900,80829470,3040,3040,3040,3040,0
|
|
20241111,181800,80829470,3040,3040,3040,3040,0
|
|
20241111,181700,80829470,3040,3040,3040,3040,0
|
|
20241111,181600,80829470,3040,3040,3040,3040,0
|
|
20241111,181500,80829470,3040,3040,3040,3040,0
|
|
20241111,181400,80829470,3040,3040,3040,3040,0
|
|
20241111,181300,80829470,3040,3040,3040,3040,0
|
|
20241111,181200,80829470,3040,3040,3040,3040,0
|
|
20241111,181100,80829470,3040,3040,3040,3040,0
|
|
20241111,181000,80829470,3040,3040,3040,3040,0
|
|
20241111,180900,80829470,3040,3040,3040,3040,0
|
|
20241111,180800,80829470,3040,3040,3040,3040,1618
|
|
20241111,180700,80829470,3040,3040,3040,3040,0
|
|
20241111,180600,80829470,3040,3040,3040,3040,0
|
|
20241111,180500,80829470,3040,3040,3040,3040,0
|
|
20241111,180400,80829470,3040,3040,3040,3040,0
|
|
20241111,180300,80829470,3040,3040,3040,3040,0
|
|
20241111,180200,80829470,3040,3040,3040,3040,0
|
|
20241111,180100,80829470,3040,3040,3040,3040,0
|
|
20241111,180000,80829470,3040,3040,3040,3040,0
|
|
20241111,175900,80829470,3040,3040,3040,3040,0
|
|
20241111,175800,80829470,3040,3040,3040,3040,0
|
|
20241111,175700,80829470,3040,3040,3040,3040,0
|
|
20241111,175600,80829470,3040,3040,3040,3040,0
|
|
20241111,175500,80829470,3040,3040,3040,3040,0
|
|
20241111,175400,80829470,3040,3040,3040,3040,0
|
|
20241111,175300,80829470,3040,3040,3040,3040,0
|
|
20241111,175200,80829470,3040,3040,3040,3040,0
|
|
20241111,175100,80829470,3040,3040,3040,3040,0
|
|
20241111,175000,80829470,3040,3040,3040,3040,0
|
|
20241111,174900,80829470,3040,3040,3040,3040,0
|
|
20241111,174800,80829470,3040,3040,3040,3040,0
|
|
20241111,174700,80829470,3040,3040,3040,3040,0
|
|
20241111,174600,80829470,3040,3040,3040,3040,0
|
|
20241111,174500,80829470,3040,3040,3040,3040,0
|
|
20241111,174400,80829470,3040,3040,3040,3040,0
|
|
20241111,174300,80829470,3040,3040,3040,3040,0
|
|
20241111,174200,80829470,3040,3040,3040,3040,0
|
|
20241111,174100,80829470,3040,3040,3040,3040,0
|
|
20241111,174000,80829470,3040,3040,3040,3040,0
|
|
20241111,173900,80829470,3040,3040,3040,3040,0
|
|
20241111,173800,80829470,3040,3040,3040,3040,1618
|
|
20241111,173700,80829470,3040,3040,3040,3040,0
|
|
20241111,173600,80829470,3040,3040,3040,3040,0
|
|
20241111,173500,80829470,3040,3040,3040,3040,0
|
|
20241111,173400,80829470,3040,3040,3040,3040,0
|
|
20241111,173300,80829470,3040,3040,3040,3040,0
|
|
20241111,173200,80829470,3040,3040,3040,3040,0
|
|
20241111,173100,80829470,3040,3040,3040,3040,0
|
|
20241111,173000,80829470,3040,3040,3040,3040,0
|
|
20241111,172900,80829470,3040,3040,3040,3040,0
|
|
20241111,172800,80829470,3040,3040,3040,3040,0
|
|
20241111,172700,80829470,3040,3040,3040,3040,0
|
|
20241111,172600,80829470,3040,3040,3040,3040,0
|
|
20241111,172500,80829470,3040,3040,3040,3040,0
|
|
20241111,172400,80829470,3040,3040,3040,3040,0
|
|
20241111,172300,80829470,3040,3040,3040,3040,0
|
|
20241111,172200,80829470,3040,3040,3040,3040,0
|
|
20241111,172100,80829470,3040,3040,3040,3040,0
|
|
20241111,172000,80829470,3040,3040,3040,3040,0
|
|
20241111,171900,80829470,3040,3040,3040,3040,0
|
|
20241111,171800,80829470,3040,3040,3040,3040,0
|
|
20241111,171700,80829470,3040,3040,3040,3040,0
|
|
20241111,171600,80829470,3040,3040,3040,3040,0
|
|
20241111,171500,80829470,3040,3040,3040,3040,0
|
|
20241111,171400,80829470,3040,3040,3040,3040,0
|
|
20241111,171300,80829470,3040,3040,3040,3040,0
|
|
20241111,171200,80829470,3040,3040,3040,3040,0
|
|
20241111,171100,80829470,3040,3040,3040,3040,0
|
|
20241111,171000,80829470,3040,3040,3040,3040,0
|
|
20241111,170900,80829470,3040,3040,3040,3040,0
|
|
20241111,170800,80829470,3040,3040,3040,3040,1618
|
|
20241111,170700,80829470,3040,3040,3040,3040,0
|
|
20241111,170600,80829470,3040,3040,3040,3040,0
|
|
20241111,170500,80829470,3040,3040,3040,3040,0
|
|
20241111,170400,80829470,3040,3040,3040,3040,0
|
|
20241111,170300,80829470,3040,3040,3040,3040,0
|
|
20241111,170200,80829470,3040,3040,3040,3040,0
|
|
20241111,170100,80829470,3040,3040,3040,3040,0
|
|
20241111,170000,80829470,3040,3040,3040,3040,0
|
|
20241111,165900,80829470,3040,3040,3040,3040,0
|
|
20241111,165800,80829470,3040,3040,3040,3040,0
|
|
20241111,165700,80829470,3040,3040,3040,3040,0
|
|
20241111,165600,80829470,3040,3040,3040,3040,0
|
|
20241111,165500,80829470,3040,3040,3040,3040,0
|
|
20241111,165400,80829470,3040,3040,3040,3040,0
|
|
20241111,165300,80829470,3040,3040,3040,3040,0
|
|
20241111,165200,80829470,3040,3040,3040,3040,0
|
|
20241111,165100,80829470,3040,3040,3040,3040,0
|
|
20241111,165000,80829470,3040,3040,3040,3040,0
|
|
20241111,164900,80829470,3040,3040,3040,3040,0
|
|
20241111,164800,80829470,3040,3040,3040,3040,0
|
|
20241111,164700,80829470,3040,3040,3040,3040,0
|
|
20241111,164600,80829470,3040,3040,3040,3040,0
|
|
20241111,164500,80829470,3040,3040,3040,3040,0
|
|
20241111,164400,80829470,3040,3040,3040,3040,0
|
|
20241111,164300,80829470,3040,3040,3040,3040,0
|
|
20241111,164200,80829470,3040,3040,3040,3040,0
|
|
20241111,164100,80829470,3040,3040,3040,3040,0
|
|
20241111,164000,80829470,3040,3040,3040,3040,0
|
|
20241111,163900,80829470,3040,3040,3040,3040,0
|
|
20241111,163800,80829470,3040,3040,3040,3040,1618
|
|
20241111,163700,80829470,3040,3040,3040,3040,0
|
|
20241111,163600,80829470,3040,3040,3040,3040,0
|
|
20241111,163500,80829470,3040,3040,3040,3040,0
|
|
20241111,163400,80829470,3040,3040,3040,3040,0
|
|
20241111,163300,80829470,3040,3040,3040,3040,0
|
|
20241111,163200,80829470,3040,3040,3040,3040,0
|
|
20241111,163100,80829470,3040,3040,3040,3040,0
|
|
20241111,163000,80829470,3040,3040,3040,3040,0
|
|
20241111,162900,80829470,3040,3040,3040,3040,0
|
|
20241111,162800,80829470,3040,3040,3040,3040,0
|
|
20241111,162700,80829470,3040,3040,3040,3040,0
|
|
20241111,162600,80829470,3040,3040,3040,3040,0
|
|
20241111,162500,80829470,3040,3040,3040,3040,0
|
|
20241111,162400,80829470,3040,3040,3040,3040,0
|
|
20241111,162300,80829470,3040,3040,3040,3040,0
|
|
20241111,162200,80829470,3040,3040,3040,3040,0
|
|
20241111,162100,80829470,3040,3040,3040,3040,0
|
|
20241111,162000,80829470,3040,3040,3040,3040,0
|
|
20241111,161900,80829470,3040,3040,3040,3040,0
|
|
20241111,161800,80829470,3040,3040,3040,3040,0
|
|
20241111,161700,80829470,3040,3040,3040,3040,0
|
|
20241111,161600,80829470,3040,3040,3040,3040,0
|
|
20241111,161500,80829470,3040,3040,3040,3040,0
|
|
20241111,161400,80829470,3040,3040,3040,3040,0
|
|
20241111,161300,80829470,3040,3040,3040,3040,0
|
|
20241111,161200,80829470,3040,3040,3040,3040,0
|
|
20241111,161100,80829470,3040,3040,3040,3040,0
|
|
20241111,161000,80829470,3040,3040,3040,3040,0
|
|
20241111,160900,80829470,3040,3040,3040,3040,0
|
|
20241111,160800,80829470,3040,3040,3040,3040,1618
|
|
20241111,160700,80829470,3040,3040,3040,3040,0
|
|
20241111,160600,80829470,3040,3040,3040,3040,0
|
|
20241111,160500,80829470,3040,3040,3040,3040,0
|
|
20241111,160400,80829470,3040,3040,3040,3040,0
|
|
20241111,160300,80829470,3040,3040,3040,3040,0
|
|
20241111,160200,80829470,3040,3040,3040,3040,0
|
|
20241111,160100,80829470,3040,3040,3040,3040,0
|
|
20241111,160000,80829470,3040,3040,3040,3040,0
|
|
20241111,155900,80829470,3040,3040,3040,3040,0
|
|
20241111,155800,80829470,3040,3040,3040,3040,0
|
|
20241111,155700,80829470,3040,3040,3040,3040,0
|
|
20241111,155600,80829470,3040,3040,3040,3040,0
|
|
20241111,155500,80829470,3040,3040,3040,3040,0
|
|
20241111,155400,80829470,3040,3040,3040,3040,0
|
|
20241111,155300,80829470,3040,3040,3040,3040,0
|
|
20241111,155200,80829470,3040,3040,3040,3040,0
|
|
20241111,155100,80829470,3040,3040,3040,3040,0
|
|
20241111,155000,80829470,3040,3040,3040,3040,0
|
|
20241111,154900,80829470,3040,3040,3040,3040,0
|
|
20241111,154800,80829470,3040,3040,3040,3040,0
|
|
20241111,154700,80829470,3040,3040,3040,3040,0
|
|
20241111,154600,80829470,3040,3040,3040,3040,0
|
|
20241111,154500,80829470,3040,3040,3040,3040,0
|
|
20241111,154400,80829470,3040,3040,3040,3040,0
|
|
20241111,154300,80829470,3040,3040,3040,3040,0
|
|
20241111,154200,80829470,3040,3040,3040,3040,0
|
|
20241111,154100,80829470,3040,3040,3040,3040,0
|
|
20241111,154000,80829470,3040,3040,3040,3040,0
|
|
20241111,153900,80829470,3040,3040,3040,3040,0
|
|
20241111,153800,80829470,3040,3040,3040,3040,1618
|
|
20241111,153700,80829470,3040,3040,3040,3040,0
|
|
20241111,153600,80829470,3040,3040,3040,3040,0
|
|
20241111,153500,80829470,3040,3040,3040,3040,0
|
|
20241111,153400,80829470,3040,3040,3040,3040,0
|
|
20241111,153300,80829470,3040,3040,3040,3040,0
|
|
20241111,153200,80829470,3040,3040,3040,3040,0
|
|
20241111,153100,80829470,3040,3040,3040,3040,0
|
|
20241111,153000,80829470,3040,3040,3040,3040,1618
|
|
20241111,152900,75910750,3090,3090,3090,3090,0
|
|
20241111,152800,75910750,3090,3090,3090,3090,0
|
|
20241111,152700,75910750,3090,3090,3090,3090,0
|
|
20241111,152600,75910750,3090,3090,3090,3090,0
|
|
20241111,152500,75910750,3090,3090,3090,3090,0
|
|
20241111,152400,75910750,3090,3090,3090,3090,0
|
|
20241111,152300,75910750,3090,3090,3090,3090,0
|
|
20241111,152200,75910750,3090,3090,3090,3090,0
|
|
20241111,152100,75910750,3090,3090,3090,3090,0
|
|
20241111,152000,75910750,3090,3090,3090,3090,0
|
|
20241111,151900,75910750,3090,2915,3095,2915,2573
|
|
20241111,151800,68178120,2905,2905,2905,2905,0
|
|
20241111,151700,68178120,2905,2905,2905,2905,0
|
|
20241111,151600,68178120,2905,2910,2910,2905,701
|
|
20241111,151500,66141630,2910,2910,2910,2910,0
|
|
20241111,151400,66141630,2910,2910,2910,2910,0
|
|
20241111,151300,66141630,2910,2910,2910,2910,0
|
|
20241111,151200,66141630,2910,2915,2915,2910,300
|
|
20241111,151100,65268585,2915,2915,2915,2915,0
|
|
20241111,151000,65268585,2915,2915,2915,2915,0
|
|
20241111,150900,65268585,2915,2915,2915,2915,0
|
|
20241111,150800,65268585,2915,2915,2915,2915,0
|
|
20241111,150700,65268585,2915,2915,2915,2915,0
|
|
20241111,150600,65268585,2915,2915,2915,2915,0
|
|
20241111,150500,65268585,2915,2915,2915,2915,0
|
|
20241111,150400,65268585,2915,2915,2915,2915,0
|
|
20241111,150300,65268585,2915,2915,2915,2915,0
|
|
20241111,150200,65268585,2915,2915,2915,2915,0
|
|
20241111,150100,65268585,2915,2915,2915,2915,0
|
|
20241111,150000,65268585,2915,2915,2915,2915,0
|
|
20241111,145900,65268585,2915,2915,2915,2915,0
|
|
20241111,145800,65268585,2915,2915,2915,2915,3
|
|
20241111,145700,65259840,2920,2920,2920,2920,0
|
|
20241111,145600,65259840,2920,2920,2920,2920,0
|
|
20241111,145500,65259840,2920,2920,2920,2920,0
|
|
20241111,145400,65259840,2920,2920,2920,2920,0
|
|
20241111,145300,65259840,2920,2920,2920,2920,0
|
|
20241111,145200,65259840,2920,2920,2920,2920,0
|
|
20241111,145100,65259840,2920,2920,2920,2920,0
|
|
20241111,145000,65259840,2920,2920,2920,2920,0
|
|
20241111,144900,65259840,2920,2920,2920,2920,0
|
|
20241111,144800,65259840,2920,2920,2920,2920,0
|
|
20241111,144700,65259840,2920,2920,2920,2920,0
|
|
20241111,144600,65259840,2920,2920,2920,2920,0
|
|
20241111,144500,65259840,2920,2920,2920,2920,0
|
|
20241111,144400,65259840,2920,2920,2920,2920,0
|
|
20241111,144300,65259840,2920,2920,2920,2920,0
|
|
20241111,144200,65259840,2920,2920,2920,2920,0
|
|
20241111,144100,65259840,2920,2920,2920,2920,1
|
|
20241111,144000,65256920,2910,2910,2910,2910,695
|
|
20241111,143900,63234470,2910,2910,2910,2910,0
|
|
20241111,143800,63234470,2910,2910,2910,2910,69
|
|
20241111,143700,63033680,2910,2910,2910,2910,35
|
|
20241111,143600,62931830,2910,2910,2910,2910,0
|
|
20241111,143500,62931830,2910,2910,2910,2910,0
|
|
20241111,143400,62931830,2910,2910,2910,2910,0
|
|
20241111,143300,62931830,2910,2910,2910,2910,0
|
|
20241111,143200,62931830,2910,2910,2910,2910,0
|
|
20241111,143100,62931830,2910,2910,2910,2910,0
|
|
20241111,143000,62931830,2910,2910,2910,2910,0
|
|
20241111,142900,62931830,2910,2910,2910,2910,0
|
|
20241111,142800,62931830,2910,2910,2910,2910,0
|
|
20241111,142700,62931830,2910,2910,2910,2910,0
|
|
20241111,142600,62931830,2910,2910,2910,2910,0
|
|
20241111,142500,62931830,2910,2910,2910,2910,0
|
|
20241111,142400,62931830,2910,2910,2910,2910,0
|
|
20241111,142300,62931830,2910,2910,2910,2910,0
|
|
20241111,142200,62931830,2910,2905,2910,2905,352
|
|
20241111,142100,61909260,2900,2900,2900,2900,0
|
|
20241111,142000,61909260,2900,2900,2900,2900,0
|
|
20241111,141900,61909260,2900,2900,2900,2900,0
|
|
20241111,141800,61909260,2900,2900,2900,2900,0
|
|
20241111,141700,61909260,2900,2900,2900,2900,0
|
|
20241111,141600,61909260,2900,2900,2900,2900,0
|
|
20241111,141500,61909260,2900,2900,2900,2900,0
|
|
20241111,141400,61909260,2900,2900,2900,2900,0
|
|
20241111,141300,61909260,2900,2900,2900,2900,0
|
|
20241111,141200,61909260,2900,2900,2900,2900,0
|
|
20241111,141100,61909260,2900,2900,2900,2900,0
|
|
20241111,141000,61909260,2900,2900,2900,2900,0
|
|
20241111,140900,61909260,2900,2900,2900,2900,0
|
|
20241111,140800,61909260,2900,2900,2900,2900,0
|
|
20241111,140700,61909260,2900,2900,2900,2900,0
|
|
20241111,140600,61909260,2900,2900,2900,2900,0
|
|
20241111,140500,61909260,2900,2900,2900,2900,0
|
|
20241111,140400,61909260,2900,2900,2900,2900,0
|
|
20241111,140300,61909260,2900,2900,2900,2900,0
|
|
20241111,140200,61909260,2900,2900,2900,2900,0
|
|
20241111,140100,61909260,2900,2900,2900,2900,0
|
|
20241111,140000,61909260,2900,2900,2900,2900,0
|
|
20241111,135900,61909260,2900,2900,2900,2900,0
|
|
20241111,135800,61909260,2900,2900,2900,2900,0
|
|
20241111,135700,61909260,2900,2900,2900,2900,0
|
|
20241111,135600,61909260,2900,2900,2900,2900,0
|
|
20241111,135500,61909260,2900,2900,2900,2900,0
|
|
20241111,135400,61909260,2900,2900,2900,2900,0
|
|
20241111,135300,61909260,2900,2900,2900,2900,0
|
|
20241111,135200,61909260,2900,2900,2900,2900,19
|
|
20241111,135100,61854160,2900,2900,2900,2900,0
|
|
20241111,135000,61854160,2900,2900,2900,2900,0
|
|
20241111,134900,61854160,2900,2900,2900,2900,0
|
|
20241111,134800,61854160,2900,2900,2900,2900,0
|
|
20241111,134700,61854160,2900,2900,2900,2900,0
|
|
20241111,134600,61854160,2900,2900,2900,2900,0
|
|
20241111,134500,61854160,2900,2900,2900,2900,0
|
|
20241111,134400,61854160,2900,2900,2900,2900,0
|
|
20241111,134300,61854160,2900,2900,2900,2900,0
|
|
20241111,134200,61854160,2900,2900,2900,2900,0
|
|
20241111,134100,61854160,2900,2900,2900,2900,41
|
|
20241111,134000,61735260,2900,2900,2900,2900,0
|
|
20241111,133900,61735260,2900,2900,2900,2900,0
|
|
20241111,133800,61735260,2900,2900,2900,2900,0
|
|
20241111,133700,61735260,2900,2900,2900,2900,0
|
|
20241111,133600,61735260,2900,2900,2900,2900,0
|
|
20241111,133500,61735260,2900,2900,2900,2900,0
|
|
20241111,133400,61735260,2900,2900,2900,2900,0
|
|
20241111,133300,61735260,2900,2900,2900,2900,0
|
|
20241111,133200,61735260,2900,2900,2900,2900,0
|
|
20241111,133100,61735260,2900,2900,2900,2900,0
|
|
20241111,133000,61735260,2900,2900,2900,2900,0
|
|
20241111,132900,61735260,2900,2900,2900,2900,0
|
|
20241111,132800,61735260,2900,2900,2900,2900,0
|
|
20241111,132700,61735260,2900,2900,2900,2900,0
|
|
20241111,132600,61735260,2900,2900,2900,2900,0
|
|
20241111,132500,61735260,2900,2900,2900,2900,0
|
|
20241111,132400,61735260,2900,2900,2900,2900,0
|
|
20241111,132300,61735260,2900,2900,2900,2900,0
|
|
20241111,132200,61735260,2900,2900,2900,2900,0
|
|
20241111,132100,61735260,2900,2900,2900,2900,8
|
|
20241111,132000,61712060,2900,2900,2900,2900,0
|
|
20241111,131900,61712060,2900,2900,2900,2900,0
|
|
20241111,131800,61712060,2900,2900,2900,2900,0
|
|
20241111,131700,61712060,2900,2900,2900,2900,0
|
|
20241111,131600,61712060,2900,2900,2900,2900,78
|
|
20241111,131500,61485860,2900,2900,2900,2900,0
|
|
20241111,131400,61485860,2900,2900,2900,2900,0
|
|
20241111,131300,61485860,2900,2900,2900,2900,0
|
|
20241111,131200,61485860,2900,2900,2900,2900,0
|
|
20241111,131100,61485860,2900,2900,2900,2900,0
|
|
20241111,131000,61485860,2900,2900,2900,2900,0
|
|
20241111,130900,61485860,2900,2900,2900,2900,0
|
|
20241111,130800,61485860,2900,2900,2900,2900,0
|
|
20241111,130700,61485860,2900,2900,2900,2900,0
|
|
20241111,130600,61485860,2900,2900,2900,2900,0
|
|
20241111,130500,61485860,2900,2900,2900,2900,0
|
|
20241111,130400,61485860,2900,2895,2900,2895,1000
|
|
20241111,130300,58590390,2890,2890,2890,2890,0
|
|
20241111,130200,58590390,2890,2890,2890,2890,0
|
|
20241111,130100,58590390,2890,2890,2890,2890,0
|
|
20241111,130000,58590390,2890,2890,2890,2890,0
|
|
20241111,125900,58590390,2890,2890,2890,2890,0
|
|
20241111,125800,58590390,2890,2890,2890,2890,0
|
|
20241111,125700,58590390,2890,2890,2890,2890,1
|
|
20241111,125600,58587500,2895,2895,2895,2895,1
|
|
20241111,125500,58584605,2890,2890,2890,2890,0
|
|
20241111,125400,58584605,2890,2890,2890,2890,0
|
|
20241111,125300,58584605,2890,2890,2890,2890,0
|
|
20241111,125200,58584605,2890,2890,2890,2890,0
|
|
20241111,125100,58584605,2890,2890,2890,2890,0
|
|
20241111,125000,58584605,2890,2890,2890,2890,0
|
|
20241111,124900,58584605,2890,2890,2890,2890,0
|
|
20241111,124800,58584605,2890,2890,2890,2890,0
|
|
20241111,124700,58584605,2890,2890,2890,2890,2
|
|
20241111,124600,58578825,2890,2890,2890,2890,0
|
|
20241111,124500,58578825,2890,2890,2890,2890,0
|
|
20241111,124400,58578825,2890,2890,2890,2890,0
|
|
20241111,124300,58578825,2890,2890,2890,2890,0
|
|
20241111,124200,58578825,2890,2890,2890,2890,0
|
|
20241111,124100,58578825,2890,2890,2890,2890,0
|
|
20241111,124000,58578825,2890,2890,2890,2890,0
|
|
20241111,123900,58578825,2890,2890,2890,2890,1
|
|
20241111,123800,58575935,2890,2890,2890,2890,0
|
|
20241111,123700,58575935,2890,2890,2890,2890,0
|
|
20241111,123600,58575935,2890,2890,2890,2890,0
|
|
20241111,123500,58575935,2890,2890,2890,2890,0
|
|
20241111,123400,58575935,2890,2890,2890,2890,0
|
|
20241111,123300,58575935,2890,2890,2890,2890,0
|
|
20241111,123200,58575935,2890,2890,2890,2890,1
|
|
20241111,123100,58573045,2910,2910,2910,2910,0
|
|
20241111,123000,58573045,2910,2910,2910,2910,0
|
|
20241111,122900,58573045,2910,2885,2910,2885,300
|
|
20241111,122800,57702320,2905,2905,2905,2905,0
|
|
20241111,122700,57702320,2905,2885,2905,2885,200
|
|
20241111,122600,57121935,2880,2880,2880,2880,2
|
|
20241111,122500,57116175,2880,2880,2880,2880,1
|
|
20241111,122400,57113295,2900,2900,2900,2900,200
|
|
20241111,122300,56533295,2885,2875,2885,2875,730
|
|
20241111,122200,54429045,2870,2870,2870,2870,5
|
|
20241111,122100,54414695,2855,2865,2865,2850,18
|
|
20241111,122000,54363375,2865,2860,2865,2860,2
|
|
20241111,121900,54357650,2865,2865,2865,2865,0
|
|
20241111,121800,54357650,2865,2865,2865,2865,0
|
|
20241111,121700,54357650,2865,2865,2865,2865,0
|
|
20241111,121600,54357650,2865,2860,2865,2860,30
|
|
20241111,121500,54271845,2860,2855,2860,2855,504
|
|
20241111,121400,52832915,2855,2840,2855,2840,546
|
|
20241111,121300,51281880,2860,2860,2860,2860,62
|
|
20241111,121200,51104560,2860,2860,2860,2860,0
|
|
20241111,121100,51104560,2860,2860,2860,2860,0
|
|
20241111,121000,51104560,2860,2850,2860,2850,16
|
|
20241111,120900,51058950,2860,2855,2860,2855,2
|
|
20241111,120800,51053235,2865,2865,2865,2865,1
|
|
20241111,120700,51050370,2870,2870,2870,2870,0
|
|
20241111,120600,51050370,2870,2870,2870,2870,1
|
|
20241111,120500,51047500,2860,2870,2870,2860,236
|
|
20241111,120400,50372430,2870,2870,2870,2870,2
|
|
20241111,120300,50366690,2870,2875,2875,2870,3
|
|
20241111,120200,50358075,2880,2880,2880,2880,0
|
|
20241111,120100,50358075,2880,2880,2880,2880,0
|
|
20241111,120000,50358075,2880,2880,2880,2880,0
|
|
20241111,115900,50358075,2880,2880,2880,2880,1
|
|
20241111,115800,50355195,2870,2870,2870,2870,0
|
|
20241111,115700,50355195,2870,2875,2875,2870,1937
|
|
20241111,115600,44795885,2890,2890,2890,2890,0
|
|
20241111,115500,44795885,2890,2890,2890,2890,0
|
|
20241111,115400,44795885,2890,2890,2890,2890,2
|
|
20241111,115300,44790105,2870,2880,2880,2870,290
|
|
20241111,115200,43957725,2890,2880,2890,2880,3
|
|
20241111,115100,43949075,2880,2880,2880,2880,0
|
|
20241111,115000,43949075,2880,2880,2880,2880,0
|
|
20241111,114900,43949075,2880,2880,2880,2880,0
|
|
20241111,114800,43949075,2880,2880,2880,2880,0
|
|
20241111,114700,43949075,2880,2880,2880,2880,0
|
|
20241111,114600,43949075,2880,2880,2880,2880,0
|
|
20241111,114500,43949075,2880,2880,2880,2880,0
|
|
20241111,114400,43949075,2880,2880,2880,2880,108
|
|
20241111,114300,43638035,2870,2915,2915,2870,2914
|
|
20241111,114200,35220425,2935,2935,2935,2935,0
|
|
20241111,114100,35220425,2935,2935,2935,2935,0
|
|
20241111,114000,35220425,2935,2935,2935,2935,0
|
|
20241111,113900,35220425,2935,2935,2935,2935,0
|
|
20241111,113800,35220425,2935,2935,2935,2935,0
|
|
20241111,113700,35220425,2935,2935,2935,2935,0
|
|
20241111,113600,35220425,2935,2935,2935,2935,1
|
|
20241111,113500,35217490,2930,2930,2930,2930,2
|
|
20241111,113400,35211630,2920,2920,2920,2920,2
|
|
20241111,113300,35205790,2915,2935,2935,2915,3
|
|
20241111,113200,35197005,2915,2915,2915,2915,671
|
|
20241111,113100,33241040,2915,2915,2915,2915,1
|
|
20241111,113000,33238125,2895,2895,2895,2895,321
|
|
20241111,112900,32308830,2890,2900,2900,2890,456
|
|
20241111,112800,30987580,2905,2905,2905,2905,0
|
|
20241111,112700,30987580,2905,2905,2905,2905,0
|
|
20241111,112600,30987580,2905,2905,2905,2905,0
|
|
20241111,112500,30987580,2905,2905,2905,2905,0
|
|
20241111,112400,30987580,2905,2905,2905,2905,0
|
|
20241111,112300,30987580,2905,2905,2905,2905,3
|
|
20241111,112200,30978865,2905,2905,2905,2905,100
|
|
20241111,112100,30688365,2900,2905,2905,2900,59
|
|
20241111,112000,30517160,2900,2900,2900,2900,26
|
|
20241111,111900,30441760,2905,2890,2905,2890,934
|
|
20241111,111800,27742215,2890,2900,2900,2890,1103
|
|
20241111,111700,24551630,2905,2905,2905,2905,0
|
|
20241111,111600,24551630,2905,2905,2905,2905,20
|
|
20241111,111500,24493530,2905,2905,2905,2905,0
|
|
20241111,111400,24493530,2905,2905,2905,2905,1
|
|
20241111,111300,24490625,2905,2905,2905,2905,52
|
|
20241111,111200,24339565,2905,2905,2905,2905,200
|
|
20241111,111100,23758565,2905,2905,2905,2905,0
|
|
20241111,111000,23758565,2905,2905,2905,2905,0
|
|
20241111,110900,23758565,2905,2905,2905,2905,31
|
|
20241111,110800,23668510,2905,2905,2905,2905,7
|
|
20241111,110700,23648175,2900,2905,2905,2900,685
|
|
20241111,110600,21658255,2905,2920,2920,2900,1783
|
|
20241111,110500,16463840,2925,2925,2925,2925,1
|
|
20241111,110400,16460915,2920,2930,2930,2920,574
|
|
20241111,110300,14781975,2945,2945,2945,2945,0
|
|
20241111,110200,14781975,2945,2945,2945,2945,0
|
|
20241111,110100,14781975,2945,2945,2945,2945,1
|
|
20241111,110000,14779030,2925,2970,2970,2925,3009
|
|
20241111,105900,5937560,2985,2985,2985,2985,0
|
|
20241111,105800,5937560,2985,2985,2985,2985,0
|
|
20241111,105700,5937560,2985,2985,2985,2985,0
|
|
20241111,105600,5937560,2985,2985,2985,2985,0
|
|
20241111,105500,5937560,2985,2985,2985,2985,0
|
|
20241111,105400,5937560,2985,2985,2985,2985,1
|
|
20241111,105300,5934575,2965,2965,2965,2965,0
|
|
20241111,105200,5934575,2965,2965,2965,2965,0
|
|
20241111,105100,5934575,2965,2965,2965,2965,0
|
|
20241111,105000,5934575,2965,2965,2965,2965,0
|
|
20241111,104900,5934575,2965,2965,2965,2965,0
|
|
20241111,104800,5934575,2965,2965,2965,2965,0
|
|
20241111,104700,5934575,2965,2975,2975,2965,487
|
|
20241111,104600,4488670,2985,2985,2985,2985,0
|
|
20241111,104500,4488670,2985,2985,2985,2985,0
|
|
20241111,104400,4488670,2985,2985,2985,2985,0
|
|
20241111,104300,4488670,2985,2985,2985,2985,0
|
|
20241111,104200,4488670,2985,2985,2985,2985,0
|
|
20241111,104100,4488670,2985,2985,2985,2985,0
|
|
20241111,104000,4488670,2985,2985,2985,2985,0
|
|
20241111,103900,4488670,2985,2985,2985,2985,0
|
|
20241111,103800,4488670,2985,2985,2985,2985,0
|
|
20241111,103700,4488670,2985,2985,2985,2985,0
|
|
20241111,103600,4488670,2985,2985,2985,2985,0
|
|
20241111,103500,4488670,2985,2985,2985,2985,0
|
|
20241111,103400,4488670,2985,2985,2985,2985,0
|
|
20241111,103300,4488670,2985,2985,2985,2985,0
|
|
20241111,103200,4488670,2985,2985,2985,2985,0
|
|
20241111,103100,4488670,2985,2985,2985,2985,0
|
|
20241111,103000,4488670,2985,2985,2985,2985,0
|
|
20241111,102900,4488670,2985,2985,2985,2985,0
|
|
20241111,102800,4488670,2985,2985,2985,2985,0
|
|
20241111,102700,4488670,2985,2985,2985,2985,0
|
|
20241111,102600,4488670,2985,2985,2985,2985,1
|
|
20241111,102500,4485685,2985,2985,2985,2985,0
|
|
20241111,102400,4485685,2985,2985,2985,2985,1
|
|
20241111,102300,4482700,2970,2970,2970,2970,0
|
|
20241111,102200,4482700,2970,2970,2970,2970,0
|
|
20241111,102100,4482700,2970,2970,2970,2970,0
|
|
20241111,102000,4482700,2970,2970,2970,2970,0
|
|
20241111,101900,4482700,2970,2970,2970,2970,1
|
|
20241111,101800,4479730,2970,2970,2970,2970,0
|
|
20241111,101700,4479730,2970,2970,2970,2970,0
|
|
20241111,101600,4479730,2970,2970,2970,2970,0
|
|
20241111,101500,4479730,2970,2970,2970,2970,0
|
|
20241111,101400,4479730,2970,2970,2990,2970,4
|
|
20241111,101300,4467810,2980,2980,2980,2980,0
|
|
20241111,101200,4467810,2980,2980,2980,2980,0
|
|
20241111,101100,4467810,2980,2980,2980,2980,0
|
|
20241111,101000,4467810,2980,2980,2980,2980,0
|
|
20241111,100900,4467810,2980,2980,2980,2980,0
|
|
20241111,100800,4467810,2980,2980,2980,2980,0
|
|
20241111,100700,4467810,2980,2980,2980,2980,0
|
|
20241111,100600,4467810,2980,2980,2980,2980,0
|
|
20241111,100500,4467810,2980,2980,2980,2980,0
|
|
20241111,100400,4467810,2980,2980,2980,2980,0
|
|
20241111,100300,4467810,2980,2980,2980,2980,0
|
|
20241111,100200,4467810,2980,2980,2980,2980,1
|
|
20241111,100100,4464830,2980,2980,2980,2980,0
|
|
20241111,100000,4464830,2980,2980,2980,2980,0
|
|
20241111,095900,4464830,2980,2980,2980,2980,1
|
|
20241111,095800,4461850,2945,2945,2945,2945,0
|
|
20241111,095700,4461850,2945,2945,2945,2945,0
|
|
20241111,095600,4461850,2945,2945,2945,2945,0
|
|
20241111,095500,4461850,2945,2945,2945,2945,0
|
|
20241111,095400,4461850,2945,2945,2945,2945,0
|
|
20241111,095300,4461850,2945,2945,2945,2945,0
|
|
20241111,095200,4461850,2945,2945,2945,2945,0
|
|
20241111,095100,4461850,2945,2945,2945,2945,0
|
|
20241111,095000,4461850,2945,2945,2945,2945,0
|
|
20241111,094900,4461850,2945,2940,2945,2940,359
|
|
20241111,094800,3404600,2945,2945,2945,2945,0
|
|
20241111,094700,3404600,2945,2945,2945,2945,0
|
|
20241111,094600,3404600,2945,2945,2945,2945,0
|
|
20241111,094500,3404600,2945,2945,2945,2945,0
|
|
20241111,094400,3404600,2945,2955,2975,2945,54
|
|
20241111,094300,3245490,2960,2960,2960,2960,85
|
|
20241111,094200,2993890,2980,2980,2980,2980,0
|
|
20241111,094100,2993890,2980,2980,2980,2980,0
|
|
20241111,094000,2993890,2980,2980,2980,2980,1
|
|
20241111,093900,2990910,2960,2960,2960,2960,0
|
|
20241111,093800,2990910,2960,2965,2965,2960,179
|
|
20241111,093700,2460820,2980,2980,2980,2980,4
|
|
20241111,093600,2448900,2995,2995,2995,2995,4
|
|
20241111,093500,2436920,2995,2995,2995,2995,1
|
|
20241111,093400,2433925,2995,2995,2995,2995,0
|
|
20241111,093300,2433925,2995,2995,2995,2995,0
|
|
20241111,093200,2433925,2995,2995,2995,2995,0
|
|
20241111,093100,2433925,2995,2995,2995,2995,0
|
|
20241111,093000,2433925,2995,2995,2995,2995,0
|
|
20241111,092900,2433925,2995,2995,2995,2995,0
|
|
20241111,092800,2433925,2995,2995,2995,2995,0
|
|
20241111,092700,2433925,2995,2995,2995,2995,0
|
|
20241111,092600,2433925,2995,2980,2995,2980,10
|
|
20241111,092500,2403990,2995,2995,2995,2995,0
|
|
20241111,092400,2403990,2995,2995,2995,2995,0
|
|
20241111,092300,2403990,2995,2995,2995,2995,0
|
|
20241111,092200,2403990,2995,2995,2995,2995,0
|
|
20241111,092100,2403990,2995,2995,2995,2995,1
|
|
20241111,092000,2400995,2980,2980,2980,2980,0
|
|
20241111,091900,2400995,2980,2980,2980,2980,0
|
|
20241111,091800,2400995,2980,2980,2980,2980,0
|
|
20241111,091700,2400995,2980,2980,2980,2980,125
|
|
20241111,091600,2028495,2980,2980,2980,2980,0
|
|
20241111,091500,2028495,2980,2980,2980,2980,0
|
|
20241111,091400,2028495,2980,2980,2980,2980,0
|
|
20241111,091300,2028495,2980,2980,2980,2980,0
|
|
20241111,091200,2028495,2980,2980,2980,2980,0
|
|
20241111,091100,2028495,2980,2980,2980,2980,0
|
|
20241111,091000,2028495,2980,2980,2980,2980,3
|
|
20241111,090900,2019555,2980,2980,2980,2980,34
|
|
20241111,090800,1918235,2980,2980,2980,2980,164
|
|
20241111,090700,1429515,2980,3020,3020,2925,478
|
|
20241111,090600,6040,3020,3020,3020,3020,0
|
|
20241111,090500,6040,3020,3020,3020,3020,0
|
|
20241111,090400,6040,3020,3020,3020,3020,0
|
|
20241111,090300,6040,3020,3020,3020,3020,0
|
|
20241111,090200,6040,3020,3020,3020,3020,0
|
|
20241111,090100,6040,3020,3020,3020,3020,0
|
|
20241111,090000,6040,3020,3020,3020,3020,2
|