579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183600,73837900,2860,2860,2860,2860,28
|
|
20241111,183500,73837900,2860,2860,2860,2860,0
|
|
20241111,183400,73837900,2860,2860,2860,2860,0
|
|
20241111,183300,73837900,2860,2860,2860,2860,0
|
|
20241111,183200,73837900,2860,2860,2860,2860,0
|
|
20241111,183100,73837900,2860,2860,2860,2860,0
|
|
20241111,183000,73837900,2860,2860,2860,2860,0
|
|
20241111,182900,73837900,2860,2860,2860,2860,0
|
|
20241111,182800,73837900,2860,2860,2860,2860,0
|
|
20241111,182700,73837900,2860,2860,2860,2860,0
|
|
20241111,182600,73837900,2860,2860,2860,2860,0
|
|
20241111,182500,73837900,2860,2860,2860,2860,0
|
|
20241111,182400,73837900,2860,2860,2860,2860,0
|
|
20241111,182300,73837900,2860,2860,2860,2860,0
|
|
20241111,182200,73837900,2860,2860,2860,2860,0
|
|
20241111,182100,73837900,2860,2860,2860,2860,0
|
|
20241111,182000,73837900,2860,2860,2860,2860,0
|
|
20241111,181900,73837900,2860,2860,2860,2860,0
|
|
20241111,181800,73837900,2860,2860,2860,2860,0
|
|
20241111,181700,73837900,2860,2860,2860,2860,0
|
|
20241111,181600,73837900,2860,2860,2860,2860,0
|
|
20241111,181500,73837900,2860,2860,2860,2860,0
|
|
20241111,181400,73837900,2860,2860,2860,2860,0
|
|
20241111,181300,73837900,2860,2860,2860,2860,0
|
|
20241111,181200,73837900,2860,2860,2860,2860,0
|
|
20241111,181100,73837900,2860,2860,2860,2860,0
|
|
20241111,181000,73837900,2860,2860,2860,2860,0
|
|
20241111,180900,73837900,2860,2860,2860,2860,0
|
|
20241111,180800,73837900,2860,2860,2860,2860,0
|
|
20241111,180700,73837900,2860,2860,2860,2860,0
|
|
20241111,180600,73837900,2860,2860,2860,2860,28
|
|
20241111,180500,73837900,2860,2860,2860,2860,0
|
|
20241111,180400,73837900,2860,2860,2860,2860,0
|
|
20241111,180300,73837900,2860,2860,2860,2860,0
|
|
20241111,180200,73837900,2860,2860,2860,2860,0
|
|
20241111,180100,73837900,2860,2860,2860,2860,0
|
|
20241111,180000,73837900,2860,2860,2860,2860,0
|
|
20241111,175900,73837900,2860,2860,2860,2860,0
|
|
20241111,175800,73837900,2860,2860,2860,2860,0
|
|
20241111,175700,73837900,2860,2860,2860,2860,0
|
|
20241111,175600,73837900,2860,2860,2860,2860,0
|
|
20241111,175500,73837900,2860,2860,2860,2860,0
|
|
20241111,175400,73837900,2860,2860,2860,2860,0
|
|
20241111,175300,73837900,2860,2860,2860,2860,0
|
|
20241111,175200,73837900,2860,2860,2860,2860,0
|
|
20241111,175100,73837900,2860,2860,2860,2860,0
|
|
20241111,175000,73837900,2860,2860,2860,2860,0
|
|
20241111,174900,73837900,2860,2860,2860,2860,0
|
|
20241111,174800,73837900,2860,2860,2860,2860,0
|
|
20241111,174700,73837900,2860,2860,2860,2860,0
|
|
20241111,174600,73837900,2860,2860,2860,2860,0
|
|
20241111,174500,73837900,2860,2860,2860,2860,0
|
|
20241111,174400,73837900,2860,2860,2860,2860,0
|
|
20241111,174300,73837900,2860,2860,2860,2860,0
|
|
20241111,174200,73837900,2860,2860,2860,2860,0
|
|
20241111,174100,73837900,2860,2860,2860,2860,0
|
|
20241111,174000,73837900,2860,2860,2860,2860,0
|
|
20241111,173900,73837900,2860,2860,2860,2860,0
|
|
20241111,173800,73837900,2860,2860,2860,2860,0
|
|
20241111,173700,73837900,2860,2860,2860,2860,0
|
|
20241111,173600,73837900,2860,2860,2860,2860,28
|
|
20241111,173500,73837900,2860,2860,2860,2860,0
|
|
20241111,173400,73837900,2860,2860,2860,2860,0
|
|
20241111,173300,73837900,2860,2860,2860,2860,0
|
|
20241111,173200,73837900,2860,2860,2860,2860,0
|
|
20241111,173100,73837900,2860,2860,2860,2860,0
|
|
20241111,173000,73837900,2860,2860,2860,2860,0
|
|
20241111,172900,73837900,2860,2860,2860,2860,0
|
|
20241111,172800,73837900,2860,2860,2860,2860,0
|
|
20241111,172700,73837900,2860,2860,2860,2860,0
|
|
20241111,172600,73837900,2860,2860,2860,2860,0
|
|
20241111,172500,73837900,2860,2860,2860,2860,0
|
|
20241111,172400,73837900,2860,2860,2860,2860,0
|
|
20241111,172300,73837900,2860,2860,2860,2860,0
|
|
20241111,172200,73837900,2860,2860,2860,2860,0
|
|
20241111,172100,73837900,2860,2860,2860,2860,0
|
|
20241111,172000,73837900,2860,2860,2860,2860,0
|
|
20241111,171900,73837900,2860,2860,2860,2860,0
|
|
20241111,171800,73837900,2860,2860,2860,2860,0
|
|
20241111,171700,73837900,2860,2860,2860,2860,0
|
|
20241111,171600,73837900,2860,2860,2860,2860,0
|
|
20241111,171500,73837900,2860,2860,2860,2860,0
|
|
20241111,171400,73837900,2860,2860,2860,2860,0
|
|
20241111,171300,73837900,2860,2860,2860,2860,0
|
|
20241111,171200,73837900,2860,2860,2860,2860,0
|
|
20241111,171100,73837900,2860,2860,2860,2860,0
|
|
20241111,171000,73837900,2860,2860,2860,2860,0
|
|
20241111,170900,73837900,2860,2860,2860,2860,0
|
|
20241111,170800,73837900,2860,2860,2860,2860,0
|
|
20241111,170700,73837900,2860,2860,2860,2860,0
|
|
20241111,170600,73837900,2860,2860,2860,2860,28
|
|
20241111,170500,73837900,2860,2860,2860,2860,0
|
|
20241111,170400,73837900,2860,2860,2860,2860,0
|
|
20241111,170300,73837900,2860,2860,2860,2860,0
|
|
20241111,170200,73837900,2860,2860,2860,2860,0
|
|
20241111,170100,73837900,2860,2860,2860,2860,0
|
|
20241111,170000,73837900,2860,2860,2860,2860,0
|
|
20241111,165900,73837900,2860,2860,2860,2860,0
|
|
20241111,165800,73837900,2860,2860,2860,2860,0
|
|
20241111,165700,73837900,2860,2860,2860,2860,0
|
|
20241111,165600,73837900,2860,2860,2860,2860,0
|
|
20241111,165500,73837900,2860,2860,2860,2860,0
|
|
20241111,165400,73837900,2860,2860,2860,2860,0
|
|
20241111,165300,73837900,2860,2860,2860,2860,0
|
|
20241111,165200,73837900,2860,2860,2860,2860,0
|
|
20241111,165100,73837900,2860,2860,2860,2860,0
|
|
20241111,165000,73837900,2860,2860,2860,2860,0
|
|
20241111,164900,73837900,2860,2860,2860,2860,0
|
|
20241111,164800,73837900,2860,2860,2860,2860,0
|
|
20241111,164700,73837900,2860,2860,2860,2860,0
|
|
20241111,164600,73837900,2860,2860,2860,2860,0
|
|
20241111,164500,73837900,2860,2860,2860,2860,0
|
|
20241111,164400,73837900,2860,2860,2860,2860,0
|
|
20241111,164300,73837900,2860,2860,2860,2860,0
|
|
20241111,164200,73837900,2860,2860,2860,2860,0
|
|
20241111,164100,73837900,2860,2860,2860,2860,0
|
|
20241111,164000,73837900,2860,2860,2860,2860,0
|
|
20241111,163900,73837900,2860,2860,2860,2860,0
|
|
20241111,163800,73837900,2860,2860,2860,2860,0
|
|
20241111,163700,73837900,2860,2860,2860,2860,0
|
|
20241111,163600,73837900,2860,2860,2860,2860,28
|
|
20241111,163500,73837900,2860,2860,2860,2860,0
|
|
20241111,163400,73837900,2860,2860,2860,2860,0
|
|
20241111,163300,73837900,2860,2860,2860,2860,0
|
|
20241111,163200,73837900,2860,2860,2860,2860,0
|
|
20241111,163100,73837900,2860,2860,2860,2860,0
|
|
20241111,163000,73837900,2860,2860,2860,2860,0
|
|
20241111,162900,73837900,2860,2860,2860,2860,0
|
|
20241111,162800,73837900,2860,2860,2860,2860,0
|
|
20241111,162700,73837900,2860,2860,2860,2860,0
|
|
20241111,162600,73837900,2860,2860,2860,2860,0
|
|
20241111,162500,73837900,2860,2860,2860,2860,0
|
|
20241111,162400,73837900,2860,2860,2860,2860,0
|
|
20241111,162300,73837900,2860,2860,2860,2860,0
|
|
20241111,162200,73837900,2860,2860,2860,2860,0
|
|
20241111,162100,73837900,2860,2860,2860,2860,0
|
|
20241111,162000,73837900,2860,2860,2860,2860,0
|
|
20241111,161900,73837900,2860,2860,2860,2860,0
|
|
20241111,161800,73837900,2860,2860,2860,2860,0
|
|
20241111,161700,73837900,2860,2860,2860,2860,0
|
|
20241111,161600,73837900,2860,2860,2860,2860,0
|
|
20241111,161500,73837900,2860,2860,2860,2860,0
|
|
20241111,161400,73837900,2860,2860,2860,2860,0
|
|
20241111,161300,73837900,2860,2860,2860,2860,0
|
|
20241111,161200,73837900,2860,2860,2860,2860,0
|
|
20241111,161100,73837900,2860,2860,2860,2860,0
|
|
20241111,161000,73837900,2860,2860,2860,2860,0
|
|
20241111,160900,73837900,2860,2860,2860,2860,0
|
|
20241111,160800,73837900,2860,2860,2860,2860,0
|
|
20241111,160700,73837900,2860,2860,2860,2860,0
|
|
20241111,160600,73837900,2860,2860,2860,2860,28
|
|
20241111,160500,73837900,2860,2860,2860,2860,0
|
|
20241111,160400,73837900,2860,2860,2860,2860,0
|
|
20241111,160300,73837900,2860,2860,2860,2860,0
|
|
20241111,160200,73837900,2860,2860,2860,2860,0
|
|
20241111,160100,73837900,2860,2860,2860,2860,0
|
|
20241111,160000,73837900,2860,2860,2860,2860,0
|
|
20241111,155900,73837900,2860,2860,2860,2860,0
|
|
20241111,155800,73837900,2860,2860,2860,2860,0
|
|
20241111,155700,73837900,2860,2860,2860,2860,0
|
|
20241111,155600,73837900,2860,2860,2860,2860,0
|
|
20241111,155500,73837900,2860,2860,2860,2860,0
|
|
20241111,155400,73837900,2860,2860,2860,2860,0
|
|
20241111,155300,73837900,2860,2860,2860,2860,0
|
|
20241111,155200,73837900,2860,2860,2860,2860,0
|
|
20241111,155100,73837900,2860,2860,2860,2860,0
|
|
20241111,155000,73837900,2860,2860,2860,2860,0
|
|
20241111,154900,73837900,2860,2860,2860,2860,0
|
|
20241111,154800,73837900,2860,2860,2860,2860,0
|
|
20241111,154700,73837900,2860,2860,2860,2860,0
|
|
20241111,154600,73837900,2860,2860,2860,2860,0
|
|
20241111,154500,73837900,2860,2860,2860,2860,0
|
|
20241111,154400,73837900,2860,2860,2860,2860,0
|
|
20241111,154300,73837900,2860,2860,2860,2860,0
|
|
20241111,154200,73837900,2860,2860,2860,2860,0
|
|
20241111,154100,73837900,2860,2860,2860,2860,0
|
|
20241111,154000,73837900,2860,2860,2860,2860,0
|
|
20241111,153900,73837900,2860,2860,2860,2860,0
|
|
20241111,153800,73837900,2860,2860,2860,2860,0
|
|
20241111,153700,73837900,2860,2860,2860,2860,0
|
|
20241111,153600,73837900,2860,2860,2860,2860,28
|
|
20241111,153500,73837900,2860,2860,2860,2860,0
|
|
20241111,153400,73837900,2860,2860,2860,2860,0
|
|
20241111,153300,73837900,2860,2860,2860,2860,0
|
|
20241111,153200,73837900,2860,2860,2860,2860,0
|
|
20241111,153100,73837900,2860,2860,2860,2860,0
|
|
20241111,153000,73837900,2860,2860,2860,2860,28
|
|
20241111,152900,73757820,2855,2855,2855,2855,0
|
|
20241111,152800,73757820,2855,2855,2855,2855,0
|
|
20241111,152700,73757820,2855,2855,2855,2855,0
|
|
20241111,152600,73757820,2855,2855,2855,2855,0
|
|
20241111,152500,73757820,2855,2855,2855,2855,0
|
|
20241111,152400,73757820,2855,2855,2855,2855,0
|
|
20241111,152300,73757820,2855,2855,2855,2855,0
|
|
20241111,152200,73757820,2855,2855,2855,2855,0
|
|
20241111,152100,73757820,2855,2855,2855,2855,0
|
|
20241111,152000,73757820,2855,2855,2855,2855,0
|
|
20241111,151900,73757820,2855,2855,2855,2855,0
|
|
20241111,151800,73757820,2855,2855,2855,2855,96
|
|
20241111,151700,73483740,2855,2855,2855,2855,0
|
|
20241111,151600,73483740,2855,2855,2855,2855,0
|
|
20241111,151500,73483740,2855,2855,2855,2855,0
|
|
20241111,151400,73483740,2855,2855,2855,2855,0
|
|
20241111,151300,73483740,2855,2855,2855,2855,0
|
|
20241111,151200,73483740,2855,2855,2855,2855,0
|
|
20241111,151100,73483740,2855,2855,2855,2855,1
|
|
20241111,151000,73480885,2855,2855,2855,2855,0
|
|
20241111,150900,73480885,2855,2855,2855,2855,0
|
|
20241111,150800,73480885,2855,2855,2855,2855,86
|
|
20241111,150700,73235355,2855,2855,2855,2855,22
|
|
20241111,150600,73172545,2845,2845,2845,2845,0
|
|
20241111,150500,73172545,2845,2845,2845,2845,0
|
|
20241111,150400,73172545,2845,2845,2845,2845,0
|
|
20241111,150300,73172545,2845,2850,2850,2845,350
|
|
20241111,150200,72175800,2850,2850,2850,2850,0
|
|
20241111,150100,72175800,2850,2850,2850,2850,0
|
|
20241111,150000,72175800,2850,2850,2850,2850,0
|
|
20241111,145900,72175800,2850,2850,2850,2850,0
|
|
20241111,145800,72175800,2850,2850,2850,2850,0
|
|
20241111,145700,72175800,2850,2850,2850,2850,0
|
|
20241111,145600,72175800,2850,2850,2850,2850,3
|
|
20241111,145500,72167250,2850,2850,2850,2850,0
|
|
20241111,145400,72167250,2850,2850,2850,2850,0
|
|
20241111,145300,72167250,2850,2850,2850,2850,20
|
|
20241111,145200,72110250,2850,2850,2850,2850,7
|
|
20241111,145100,72090300,2850,2850,2850,2850,0
|
|
20241111,145000,72090300,2850,2850,2850,2850,0
|
|
20241111,144900,72090300,2850,2850,2850,2850,0
|
|
20241111,144800,72090300,2850,2850,2850,2850,0
|
|
20241111,144700,72090300,2850,2850,2850,2850,0
|
|
20241111,144600,72090300,2850,2850,2850,2850,0
|
|
20241111,144500,72090300,2850,2850,2850,2850,0
|
|
20241111,144400,72090300,2850,2850,2850,2850,20
|
|
20241111,144300,72033300,2850,2850,2850,2850,0
|
|
20241111,144200,72033300,2850,2850,2850,2850,15
|
|
20241111,144100,71990550,2845,2845,2845,2845,3
|
|
20241111,144000,71982015,2845,2845,2845,2845,0
|
|
20241111,143900,71982015,2845,2845,2845,2845,0
|
|
20241111,143800,71982015,2845,2845,2845,2845,0
|
|
20241111,143700,71982015,2845,2845,2845,2845,0
|
|
20241111,143600,71982015,2845,2845,2845,2845,0
|
|
20241111,143500,71982015,2845,2845,2845,2845,0
|
|
20241111,143400,71982015,2845,2845,2845,2845,0
|
|
20241111,143300,71982015,2845,2845,2845,2845,0
|
|
20241111,143200,71982015,2845,2845,2845,2845,1
|
|
20241111,143100,71979170,2860,2860,2860,2860,1
|
|
20241111,143000,71976310,2860,2860,2860,2860,0
|
|
20241111,142900,71976310,2860,2860,2860,2860,0
|
|
20241111,142800,71976310,2860,2860,2860,2860,0
|
|
20241111,142700,71976310,2860,2860,2860,2860,0
|
|
20241111,142600,71976310,2860,2860,2860,2860,0
|
|
20241111,142500,71976310,2860,2860,2860,2860,0
|
|
20241111,142400,71976310,2860,2860,2860,2860,0
|
|
20241111,142300,71976310,2860,2860,2860,2860,0
|
|
20241111,142200,71976310,2860,2860,2860,2860,3
|
|
20241111,142100,71967730,2850,2845,2860,2845,11
|
|
20241111,142000,71936365,2845,2845,2845,2845,0
|
|
20241111,141900,71936365,2845,2845,2845,2845,0
|
|
20241111,141800,71936365,2845,2845,2845,2845,3
|
|
20241111,141700,71927830,2850,2850,2850,2850,0
|
|
20241111,141600,71927830,2850,2850,2850,2850,0
|
|
20241111,141500,71927830,2850,2850,2850,2850,0
|
|
20241111,141400,71927830,2850,2850,2850,2850,0
|
|
20241111,141300,71927830,2850,2850,2850,2850,0
|
|
20241111,141200,71927830,2850,2850,2850,2850,1
|
|
20241111,141100,71924980,2845,2845,2845,2845,3
|
|
20241111,141000,71916445,2860,2860,2860,2860,0
|
|
20241111,140900,71916445,2860,2860,2860,2860,0
|
|
20241111,140800,71916445,2860,2860,2860,2860,0
|
|
20241111,140700,71916445,2860,2860,2860,2860,2
|
|
20241111,140600,71910725,2850,2860,2860,2850,7
|
|
20241111,140500,71890735,2865,2865,2865,2865,0
|
|
20241111,140400,71890735,2865,2865,2865,2865,0
|
|
20241111,140300,71890735,2865,2865,2865,2865,0
|
|
20241111,140200,71890735,2865,2865,2865,2865,180
|
|
20241111,140100,71375035,2860,2860,2860,2860,0
|
|
20241111,140000,71375035,2860,2860,2860,2860,0
|
|
20241111,135900,71375035,2860,2860,2860,2860,0
|
|
20241111,135800,71375035,2860,2860,2860,2860,0
|
|
20241111,135700,71375035,2860,2860,2860,2860,0
|
|
20241111,135600,71375035,2860,2860,2860,2860,0
|
|
20241111,135500,71375035,2860,2860,2860,2860,0
|
|
20241111,135400,71375035,2860,2860,2860,2860,0
|
|
20241111,135300,71375035,2860,2860,2860,2860,150
|
|
20241111,135200,70946035,2855,2855,2855,2855,0
|
|
20241111,135100,70946035,2855,2855,2855,2855,3
|
|
20241111,135000,70937470,2855,2855,2855,2850,25
|
|
20241111,134900,70866105,2850,2850,2850,2850,0
|
|
20241111,134800,70866105,2850,2850,2850,2850,0
|
|
20241111,134700,70866105,2850,2850,2850,2850,0
|
|
20241111,134600,70866105,2850,2850,2850,2850,3
|
|
20241111,134500,70857555,2850,2850,2850,2850,15
|
|
20241111,134400,70814805,2855,2855,2855,2855,0
|
|
20241111,134300,70814805,2855,2855,2855,2855,0
|
|
20241111,134200,70814805,2855,2855,2855,2855,0
|
|
20241111,134100,70814805,2855,2855,2855,2855,0
|
|
20241111,134000,70814805,2855,2855,2855,2855,9
|
|
20241111,133900,70789110,2850,2850,2850,2850,0
|
|
20241111,133800,70789110,2850,2850,2850,2850,0
|
|
20241111,133700,70789110,2850,2850,2850,2850,0
|
|
20241111,133600,70789110,2850,2850,2850,2850,44
|
|
20241111,133500,70663710,2845,2845,2845,2845,0
|
|
20241111,133400,70663710,2845,2845,2845,2845,0
|
|
20241111,133300,70663710,2845,2845,2845,2845,0
|
|
20241111,133200,70663710,2845,2845,2845,2845,0
|
|
20241111,133100,70663710,2845,2845,2845,2845,0
|
|
20241111,133000,70663710,2845,2845,2845,2845,0
|
|
20241111,132900,70663710,2845,2845,2845,2845,0
|
|
20241111,132800,70663710,2845,2845,2845,2845,0
|
|
20241111,132700,70663710,2845,2845,2845,2845,0
|
|
20241111,132600,70663710,2845,2845,2845,2845,0
|
|
20241111,132500,70663710,2845,2845,2845,2845,0
|
|
20241111,132400,70663710,2845,2845,2845,2845,0
|
|
20241111,132300,70663710,2845,2845,2845,2845,0
|
|
20241111,132200,70663710,2845,2845,2845,2845,0
|
|
20241111,132100,70663710,2845,2845,2845,2845,0
|
|
20241111,132000,70663710,2845,2845,2845,2845,0
|
|
20241111,131900,70663710,2845,2845,2845,2845,0
|
|
20241111,131800,70663710,2845,2845,2845,2845,0
|
|
20241111,131700,70663710,2845,2845,2845,2845,0
|
|
20241111,131600,70663710,2845,2845,2845,2845,6
|
|
20241111,131500,70646640,2845,2845,2845,2845,0
|
|
20241111,131400,70646640,2845,2845,2845,2845,0
|
|
20241111,131300,70646640,2845,2845,2845,2845,8
|
|
20241111,131200,70623880,2845,2845,2845,2845,2
|
|
20241111,131100,70618190,2845,2845,2845,2845,0
|
|
20241111,131000,70618190,2845,2845,2845,2845,4
|
|
20241111,130900,70606810,2835,2835,2835,2835,0
|
|
20241111,130800,70606810,2835,2835,2835,2835,0
|
|
20241111,130700,70606810,2835,2835,2835,2835,0
|
|
20241111,130600,70606810,2835,2835,2835,2835,0
|
|
20241111,130500,70606810,2835,2835,2835,2835,0
|
|
20241111,130400,70606810,2835,2835,2835,2835,0
|
|
20241111,130300,70606810,2835,2835,2835,2835,0
|
|
20241111,130200,70606810,2835,2835,2835,2835,0
|
|
20241111,130100,70606810,2835,2835,2835,2835,0
|
|
20241111,130000,70606810,2835,2835,2835,2835,0
|
|
20241111,125900,70606810,2835,2835,2835,2835,0
|
|
20241111,125800,70606810,2835,2835,2835,2835,0
|
|
20241111,125700,70606810,2835,2835,2835,2835,0
|
|
20241111,125600,70606810,2835,2835,2835,2835,0
|
|
20241111,125500,70606810,2835,2835,2835,2835,0
|
|
20241111,125400,70606810,2835,2835,2835,2835,0
|
|
20241111,125300,70606810,2835,2835,2835,2835,0
|
|
20241111,125200,70606810,2835,2845,2845,2835,600
|
|
20241111,125100,68902960,2855,2850,2855,2850,2
|
|
20241111,125000,68897255,2850,2850,2850,2850,0
|
|
20241111,124900,68897255,2850,2850,2850,2850,0
|
|
20241111,124800,68897255,2850,2850,2850,2850,0
|
|
20241111,124700,68897255,2850,2850,2850,2850,2
|
|
20241111,124600,68891555,2845,2845,2845,2845,3
|
|
20241111,124500,68883020,2845,2845,2845,2845,20
|
|
20241111,124400,68826120,2835,2835,2835,2835,0
|
|
20241111,124300,68826120,2835,2835,2835,2835,0
|
|
20241111,124200,68826120,2835,2835,2835,2835,0
|
|
20241111,124100,68826120,2835,2835,2835,2835,0
|
|
20241111,124000,68826120,2835,2835,2835,2835,0
|
|
20241111,123900,68826120,2835,2835,2835,2835,0
|
|
20241111,123800,68826120,2835,2840,2840,2835,453
|
|
20241111,123700,67539625,2845,2845,2845,2845,0
|
|
20241111,123600,67539625,2845,2860,2860,2845,6
|
|
20241111,123500,67522510,2850,2850,2865,2850,296
|
|
20241111,123400,66675310,2865,2845,2865,2845,666
|
|
20241111,123300,64771550,2845,2855,2855,2840,3153
|
|
20241111,123200,55802525,2860,2855,2860,2855,4
|
|
20241111,123100,55791100,2855,2855,2855,2855,0
|
|
20241111,123000,55791100,2855,2855,2855,2855,0
|
|
20241111,122900,55791100,2855,2855,2855,2855,0
|
|
20241111,122800,55791100,2855,2855,2855,2855,0
|
|
20241111,122700,55791100,2855,2855,2855,2855,6
|
|
20241111,122600,55773970,2855,2855,2855,2855,0
|
|
20241111,122500,55773970,2855,2855,2855,2855,0
|
|
20241111,122400,55773970,2855,2855,2855,2855,3
|
|
20241111,122300,55765405,2855,2855,2855,2855,0
|
|
20241111,122200,55765405,2855,2855,2855,2855,0
|
|
20241111,122100,55765405,2855,2855,2855,2855,0
|
|
20241111,122000,55765405,2855,2855,2855,2855,0
|
|
20241111,121900,55765405,2855,2855,2855,2855,0
|
|
20241111,121800,55765405,2855,2855,2855,2855,0
|
|
20241111,121700,55765405,2855,2855,2855,2855,0
|
|
20241111,121600,55765405,2855,2855,2855,2855,3
|
|
20241111,121500,55756840,2855,2855,2855,2855,0
|
|
20241111,121400,55756840,2855,2855,2855,2855,0
|
|
20241111,121300,55756840,2855,2855,2855,2855,0
|
|
20241111,121200,55756840,2855,2855,2855,2855,0
|
|
20241111,121100,55756840,2855,2855,2855,2855,0
|
|
20241111,121000,55756840,2855,2855,2855,2855,197
|
|
20241111,120900,55194405,2845,2845,2845,2845,0
|
|
20241111,120800,55194405,2845,2845,2845,2845,0
|
|
20241111,120700,55194405,2845,2850,2850,2845,320
|
|
20241111,120600,54283590,2855,2855,2855,2855,0
|
|
20241111,120500,54283590,2855,2855,2855,2855,0
|
|
20241111,120400,54283590,2855,2855,2855,2855,314
|
|
20241111,120300,53387120,2850,2850,2850,2850,0
|
|
20241111,120200,53387120,2850,2850,2850,2850,4
|
|
20241111,120100,53375720,2850,2850,2850,2850,0
|
|
20241111,120000,53375720,2850,2850,2850,2850,0
|
|
20241111,115900,53375720,2850,2850,2850,2850,0
|
|
20241111,115800,53375720,2850,2850,2850,2850,0
|
|
20241111,115700,53375720,2850,2850,2850,2850,0
|
|
20241111,115600,53375720,2850,2845,2850,2845,16
|
|
20241111,115500,53330135,2850,2850,2850,2850,48
|
|
20241111,115400,53193335,2845,2845,2845,2845,0
|
|
20241111,115300,53193335,2845,2845,2845,2845,0
|
|
20241111,115200,53193335,2845,2845,2845,2845,0
|
|
20241111,115100,53193335,2845,2850,2850,2845,7
|
|
20241111,115000,53173400,2850,2850,2850,2850,700
|
|
20241111,114900,51178400,2850,2850,2850,2850,0
|
|
20241111,114800,51178400,2850,2850,2850,2850,0
|
|
20241111,114700,51178400,2850,2850,2850,2850,0
|
|
20241111,114600,51178400,2850,2850,2850,2850,3
|
|
20241111,114500,51169850,2850,2850,2850,2850,0
|
|
20241111,114400,51169850,2850,2850,2850,2850,0
|
|
20241111,114300,51169850,2850,2855,2855,2850,13
|
|
20241111,114200,51132750,2855,2855,2855,2855,0
|
|
20241111,114100,51132750,2855,2855,2855,2855,3
|
|
20241111,114000,51124185,2860,2860,2860,2860,0
|
|
20241111,113900,51124185,2860,2860,2860,2860,0
|
|
20241111,113800,51124185,2860,2860,2860,2860,0
|
|
20241111,113700,51124185,2860,2860,2860,2860,0
|
|
20241111,113600,51124185,2860,2860,2860,2860,0
|
|
20241111,113500,51124185,2860,2860,2860,2860,0
|
|
20241111,113400,51124185,2860,2860,2860,2860,0
|
|
20241111,113300,51124185,2860,2860,2860,2860,5
|
|
20241111,113200,51109885,2860,2860,2860,2860,0
|
|
20241111,113100,51109885,2860,2860,2860,2860,3
|
|
20241111,113000,51101305,2860,2860,2860,2860,0
|
|
20241111,112900,51101305,2860,2855,2860,2855,4
|
|
20241111,112800,51089880,2855,2855,2855,2855,0
|
|
20241111,112700,51089880,2855,2855,2855,2855,0
|
|
20241111,112600,51089880,2855,2855,2855,2855,0
|
|
20241111,112500,51089880,2855,2860,2870,2855,113
|
|
20241111,112400,50766710,2850,2855,2855,2850,2429
|
|
20241111,112300,43844055,2855,2855,2855,2855,0
|
|
20241111,112200,43844055,2855,2855,2855,2855,0
|
|
20241111,112100,43844055,2855,2855,2855,2855,0
|
|
20241111,112000,43844055,2855,2855,2855,2855,0
|
|
20241111,111900,43844055,2855,2855,2855,2855,0
|
|
20241111,111800,43844055,2855,2855,2855,2855,583
|
|
20241111,111700,42179590,2860,2860,2860,2860,0
|
|
20241111,111600,42179590,2860,2860,2860,2860,0
|
|
20241111,111500,42179590,2860,2860,2860,2860,14
|
|
20241111,111400,42139550,2855,2855,2855,2855,0
|
|
20241111,111300,42139550,2855,2855,2855,2855,0
|
|
20241111,111200,42139550,2855,2855,2855,2855,0
|
|
20241111,111100,42139550,2855,2855,2855,2855,4
|
|
20241111,111000,42128130,2855,2855,2855,2855,0
|
|
20241111,110900,42128130,2855,2855,2855,2855,0
|
|
20241111,110800,42128130,2855,2855,2855,2855,0
|
|
20241111,110700,42128130,2855,2855,2855,2855,0
|
|
20241111,110600,42128130,2855,2855,2855,2855,4
|
|
20241111,110500,42116710,2855,2855,2855,2855,0
|
|
20241111,110400,42116710,2855,2855,2855,2855,0
|
|
20241111,110300,42116710,2855,2855,2855,2855,0
|
|
20241111,110200,42116710,2855,2855,2855,2855,0
|
|
20241111,110100,42116710,2855,2855,2855,2855,4
|
|
20241111,110000,42105290,2855,2855,2855,2855,7
|
|
20241111,105900,42085305,2855,2855,2855,2855,0
|
|
20241111,105800,42085305,2855,2855,2855,2855,0
|
|
20241111,105700,42085305,2855,2855,2855,2855,0
|
|
20241111,105600,42085305,2855,2855,2855,2855,0
|
|
20241111,105500,42085305,2855,2855,2855,2855,0
|
|
20241111,105400,42085305,2855,2855,2855,2855,0
|
|
20241111,105300,42085305,2855,2855,2855,2855,0
|
|
20241111,105200,42085305,2855,2855,2855,2855,0
|
|
20241111,105100,42085305,2855,2855,2855,2855,30
|
|
20241111,105000,41999655,2850,2850,2850,2850,0
|
|
20241111,104900,41999655,2850,2850,2850,2850,0
|
|
20241111,104800,41999655,2850,2850,2850,2850,0
|
|
20241111,104700,41999655,2850,2850,2850,2850,0
|
|
20241111,104600,41999655,2850,2850,2850,2850,0
|
|
20241111,104500,41999655,2850,2850,2850,2850,0
|
|
20241111,104400,41999655,2850,2850,2850,2850,0
|
|
20241111,104300,41999655,2850,2850,2850,2850,0
|
|
20241111,104200,41999655,2850,2850,2850,2850,0
|
|
20241111,104100,41999655,2850,2850,2850,2850,0
|
|
20241111,104000,41999655,2850,2850,2850,2850,0
|
|
20241111,103900,41999655,2850,2850,2850,2850,0
|
|
20241111,103800,41999655,2850,2850,2850,2850,0
|
|
20241111,103700,41999655,2850,2850,2850,2850,400
|
|
20241111,103600,40859655,2855,2855,2855,2855,0
|
|
20241111,103500,40859655,2855,2855,2855,2855,0
|
|
20241111,103400,40859655,2855,2855,2855,2855,17
|
|
20241111,103300,40811120,2850,2850,2850,2850,0
|
|
20241111,103200,40811120,2850,2850,2850,2850,0
|
|
20241111,103100,40811120,2850,2850,2850,2850,3
|
|
20241111,103000,40802570,2860,2860,2860,2860,0
|
|
20241111,102900,40802570,2860,2855,2860,2855,1449
|
|
20241111,102800,36665595,2855,2855,2855,2855,0
|
|
20241111,102700,36665595,2855,2855,2855,2855,0
|
|
20241111,102600,36665595,2855,2855,2855,2855,0
|
|
20241111,102500,36665595,2855,2855,2855,2855,0
|
|
20241111,102400,36665595,2855,2855,2855,2855,0
|
|
20241111,102300,36665595,2855,2855,2855,2855,0
|
|
20241111,102200,36665595,2855,2855,2855,2855,0
|
|
20241111,102100,36665595,2855,2855,2855,2855,3
|
|
20241111,102000,36657030,2860,2860,2860,2860,48
|
|
20241111,101900,36519750,2860,2860,2860,2860,0
|
|
20241111,101800,36519750,2860,2860,2860,2860,0
|
|
20241111,101700,36519750,2860,2860,2860,2860,0
|
|
20241111,101600,36519750,2860,2860,2860,2860,0
|
|
20241111,101500,36519750,2860,2860,2860,2860,0
|
|
20241111,101400,36519750,2860,2860,2860,2860,0
|
|
20241111,101300,36519750,2860,2860,2860,2860,0
|
|
20241111,101200,36519750,2860,2860,2860,2860,0
|
|
20241111,101100,36519750,2860,2860,2860,2860,1311
|
|
20241111,101000,32770290,2860,2860,2860,2860,351
|
|
20241111,100900,31766430,2865,2865,2865,2865,407
|
|
20241111,100800,30600375,2865,2865,2865,2865,3
|
|
20241111,100700,30591780,2860,2860,2860,2860,0
|
|
20241111,100600,30591780,2860,2860,2860,2860,0
|
|
20241111,100500,30591780,2860,2860,2860,2860,0
|
|
20241111,100400,30591780,2860,2860,2860,2860,0
|
|
20241111,100300,30591780,2860,2860,2860,2860,0
|
|
20241111,100200,30591780,2860,2865,2865,2860,1030
|
|
20241111,100100,27645380,2870,2870,2870,2870,4
|
|
20241111,100000,27633900,2870,2870,2870,2870,0
|
|
20241111,095900,27633900,2870,2870,2870,2870,0
|
|
20241111,095800,27633900,2870,2870,2870,2870,36
|
|
20241111,095700,27530580,2870,2870,2870,2870,24
|
|
20241111,095600,27461700,2870,2870,2870,2870,0
|
|
20241111,095500,27461700,2870,2870,2870,2870,0
|
|
20241111,095400,27461700,2870,2870,2870,2870,6
|
|
20241111,095300,27444480,2875,2875,2875,2875,1
|
|
20241111,095200,27441605,2875,2875,2875,2875,284
|
|
20241111,095100,26625105,2875,2875,2875,2875,0
|
|
20241111,095000,26625105,2875,2875,2875,2875,18
|
|
20241111,094900,26573355,2875,2875,2875,2875,1
|
|
20241111,094800,26570480,2875,2865,2875,2865,344
|
|
20241111,094700,25584870,2865,2865,2865,2865,13
|
|
20241111,094600,25547625,2855,2865,2865,2855,524
|
|
20241111,094500,24050375,2870,2870,2870,2870,1932
|
|
20241111,094400,18505535,2870,2870,2870,2870,3
|
|
20241111,094300,18496925,2875,2875,2875,2875,32
|
|
20241111,094200,18404925,2870,2870,2870,2870,0
|
|
20241111,094100,18404925,2870,2870,2870,2870,0
|
|
20241111,094000,18404925,2870,2870,2870,2870,0
|
|
20241111,093900,18404925,2870,2870,2870,2870,0
|
|
20241111,093800,18404925,2870,2870,2870,2870,0
|
|
20241111,093700,18404925,2870,2870,2870,2870,0
|
|
20241111,093600,18404925,2870,2870,2870,2870,8
|
|
20241111,093500,18381965,2875,2875,2875,2875,0
|
|
20241111,093400,18381965,2875,2875,2875,2875,0
|
|
20241111,093300,18381965,2875,2875,2875,2875,0
|
|
20241111,093200,18381965,2875,2875,2875,2875,0
|
|
20241111,093100,18381965,2875,2870,2875,2870,188
|
|
20241111,093000,17841480,2875,2875,2875,2875,420
|
|
20241111,092900,16633980,2875,2875,2875,2875,1
|
|
20241111,092800,16631105,2885,2885,2885,2885,0
|
|
20241111,092700,16631105,2885,2885,2885,2885,0
|
|
20241111,092600,16631105,2885,2885,2885,2885,0
|
|
20241111,092500,16631105,2885,2885,2885,2885,2
|
|
20241111,092400,16625335,2870,2870,2870,2870,0
|
|
20241111,092300,16625335,2870,2870,2870,2870,0
|
|
20241111,092200,16625335,2870,2885,2885,2870,3973
|
|
20241111,092100,5219300,2885,2885,2885,2885,10
|
|
20241111,092000,5190450,2890,2890,2890,2890,0
|
|
20241111,091900,5190450,2890,2890,2890,2890,0
|
|
20241111,091800,5190450,2890,2890,2890,2890,0
|
|
20241111,091700,5190450,2890,2890,2890,2890,27
|
|
20241111,091600,5112420,2890,2890,2890,2890,0
|
|
20241111,091500,5112420,2890,2890,2890,2890,0
|
|
20241111,091400,5112420,2890,2890,2890,2890,0
|
|
20241111,091300,5112420,2890,2890,2890,2890,0
|
|
20241111,091200,5112420,2890,2890,2890,2890,0
|
|
20241111,091100,5112420,2890,2890,2890,2890,0
|
|
20241111,091000,5112420,2890,2890,2890,2890,0
|
|
20241111,090900,5112420,2890,2890,2890,2890,0
|
|
20241111,090800,5112420,2890,2890,2890,2890,0
|
|
20241111,090700,5112420,2890,2890,2890,2890,0
|
|
20241111,090600,5112420,2890,2890,2890,2890,17
|
|
20241111,090500,5063290,2890,2890,2890,2890,99
|
|
20241111,090400,4777180,2900,2900,2900,2900,0
|
|
20241111,090300,4777180,2900,2900,2900,2900,0
|
|
20241111,090200,4777180,2900,2900,2900,2900,1
|
|
20241111,090100,4774280,2890,2890,2890,2890,0
|
|
20241111,090000,4774280,2890,2890,2890,2890,1652
|