579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,183600,99008060,2845,2845,2845,2845,659
|
|
20241112,183500,99008060,2845,2845,2845,2845,0
|
|
20241112,183400,99008060,2845,2845,2845,2845,0
|
|
20241112,183300,99008060,2845,2845,2845,2845,0
|
|
20241112,183200,99008060,2845,2845,2845,2845,0
|
|
20241112,183100,99008060,2845,2845,2845,2845,0
|
|
20241112,183000,99008060,2845,2845,2845,2845,0
|
|
20241112,182900,99008060,2845,2845,2845,2845,0
|
|
20241112,182800,99008060,2845,2845,2845,2845,0
|
|
20241112,182700,99008060,2845,2845,2845,2845,0
|
|
20241112,182600,99008060,2845,2845,2845,2845,0
|
|
20241112,182500,99008060,2845,2845,2845,2845,0
|
|
20241112,182400,99008060,2845,2845,2845,2845,0
|
|
20241112,182300,99008060,2845,2845,2845,2845,0
|
|
20241112,182200,99008060,2845,2845,2845,2845,0
|
|
20241112,182100,99008060,2845,2845,2845,2845,0
|
|
20241112,182000,99008060,2845,2845,2845,2845,0
|
|
20241112,181900,99008060,2845,2845,2845,2845,0
|
|
20241112,181800,99008060,2845,2845,2845,2845,0
|
|
20241112,181700,99008060,2845,2845,2845,2845,0
|
|
20241112,181600,99008060,2845,2845,2845,2845,0
|
|
20241112,181500,99008060,2845,2845,2845,2845,0
|
|
20241112,181400,99008060,2845,2845,2845,2845,0
|
|
20241112,181300,99008060,2845,2845,2845,2845,0
|
|
20241112,181200,99008060,2845,2845,2845,2845,0
|
|
20241112,181100,99008060,2845,2845,2845,2845,0
|
|
20241112,181000,99008060,2845,2845,2845,2845,0
|
|
20241112,180900,99008060,2845,2845,2845,2845,0
|
|
20241112,180800,99008060,2845,2845,2845,2845,0
|
|
20241112,180700,99008060,2845,2845,2845,2845,0
|
|
20241112,180600,99008060,2845,2845,2845,2845,659
|
|
20241112,180500,99008060,2845,2845,2845,2845,0
|
|
20241112,180400,99008060,2845,2845,2845,2845,0
|
|
20241112,180300,99008060,2845,2845,2845,2845,0
|
|
20241112,180200,99008060,2845,2845,2845,2845,0
|
|
20241112,180100,99008060,2845,2845,2845,2845,0
|
|
20241112,180000,99008060,2845,2845,2845,2845,0
|
|
20241112,175900,99008060,2845,2845,2845,2845,0
|
|
20241112,175800,99008060,2845,2845,2845,2845,0
|
|
20241112,175700,99008060,2845,2845,2845,2845,0
|
|
20241112,175600,99008060,2845,2845,2845,2845,0
|
|
20241112,175500,99008060,2845,2845,2845,2845,0
|
|
20241112,175400,99008060,2845,2845,2845,2845,0
|
|
20241112,175300,99008060,2845,2845,2845,2845,0
|
|
20241112,175200,99008060,2845,2845,2845,2845,0
|
|
20241112,175100,99008060,2845,2845,2845,2845,0
|
|
20241112,175000,99008060,2845,2845,2845,2845,0
|
|
20241112,174900,99008060,2845,2845,2845,2845,0
|
|
20241112,174800,99008060,2845,2845,2845,2845,0
|
|
20241112,174700,99008060,2845,2845,2845,2845,0
|
|
20241112,174600,99008060,2845,2845,2845,2845,0
|
|
20241112,174500,99008060,2845,2845,2845,2845,0
|
|
20241112,174400,99008060,2845,2845,2845,2845,0
|
|
20241112,174300,99008060,2845,2845,2845,2845,0
|
|
20241112,174200,99008060,2845,2845,2845,2845,0
|
|
20241112,174100,99008060,2845,2845,2845,2845,0
|
|
20241112,174000,99008060,2845,2845,2845,2845,0
|
|
20241112,173900,99008060,2845,2845,2845,2845,0
|
|
20241112,173800,99008060,2845,2845,2845,2845,0
|
|
20241112,173700,99008060,2845,2845,2845,2845,0
|
|
20241112,173600,99008060,2845,2845,2845,2845,659
|
|
20241112,173500,99008060,2845,2845,2845,2845,0
|
|
20241112,173400,99008060,2845,2845,2845,2845,0
|
|
20241112,173300,99008060,2845,2845,2845,2845,0
|
|
20241112,173200,99008060,2845,2845,2845,2845,0
|
|
20241112,173100,99008060,2845,2845,2845,2845,0
|
|
20241112,173000,99008060,2845,2845,2845,2845,0
|
|
20241112,172900,99008060,2845,2845,2845,2845,0
|
|
20241112,172800,99008060,2845,2845,2845,2845,0
|
|
20241112,172700,99008060,2845,2845,2845,2845,0
|
|
20241112,172600,99008060,2845,2845,2845,2845,0
|
|
20241112,172500,99008060,2845,2845,2845,2845,0
|
|
20241112,172400,99008060,2845,2845,2845,2845,0
|
|
20241112,172300,99008060,2845,2845,2845,2845,0
|
|
20241112,172200,99008060,2845,2845,2845,2845,0
|
|
20241112,172100,99008060,2845,2845,2845,2845,0
|
|
20241112,172000,99008060,2845,2845,2845,2845,0
|
|
20241112,171900,99008060,2845,2845,2845,2845,0
|
|
20241112,171800,99008060,2845,2845,2845,2845,0
|
|
20241112,171700,99008060,2845,2845,2845,2845,0
|
|
20241112,171600,99008060,2845,2845,2845,2845,0
|
|
20241112,171500,99008060,2845,2845,2845,2845,0
|
|
20241112,171400,99008060,2845,2845,2845,2845,0
|
|
20241112,171300,99008060,2845,2845,2845,2845,0
|
|
20241112,171200,99008060,2845,2845,2845,2845,0
|
|
20241112,171100,99008060,2845,2845,2845,2845,0
|
|
20241112,171000,99008060,2845,2845,2845,2845,0
|
|
20241112,170900,99008060,2845,2845,2845,2845,0
|
|
20241112,170800,99008060,2845,2845,2845,2845,0
|
|
20241112,170700,99008060,2845,2845,2845,2845,0
|
|
20241112,170600,99008060,2845,2845,2845,2845,659
|
|
20241112,170500,99008060,2845,2845,2845,2845,0
|
|
20241112,170400,99008060,2845,2845,2845,2845,0
|
|
20241112,170300,99008060,2845,2845,2845,2845,0
|
|
20241112,170200,99008060,2845,2845,2845,2845,0
|
|
20241112,170100,99008060,2845,2845,2845,2845,0
|
|
20241112,170000,99008060,2845,2845,2845,2845,0
|
|
20241112,165900,99008060,2845,2845,2845,2845,0
|
|
20241112,165800,99008060,2845,2845,2845,2845,0
|
|
20241112,165700,99008060,2845,2845,2845,2845,0
|
|
20241112,165600,99008060,2845,2845,2845,2845,0
|
|
20241112,165500,99008060,2845,2845,2845,2845,0
|
|
20241112,165400,99008060,2845,2845,2845,2845,0
|
|
20241112,165300,99008060,2845,2845,2845,2845,0
|
|
20241112,165200,99008060,2845,2845,2845,2845,0
|
|
20241112,165100,99008060,2845,2845,2845,2845,0
|
|
20241112,165000,99008060,2845,2845,2845,2845,0
|
|
20241112,164900,99008060,2845,2845,2845,2845,0
|
|
20241112,164800,99008060,2845,2845,2845,2845,0
|
|
20241112,164700,99008060,2845,2845,2845,2845,0
|
|
20241112,164600,99008060,2845,2845,2845,2845,0
|
|
20241112,164500,99008060,2845,2845,2845,2845,0
|
|
20241112,164400,99008060,2845,2845,2845,2845,0
|
|
20241112,164300,99008060,2845,2845,2845,2845,0
|
|
20241112,164200,99008060,2845,2845,2845,2845,0
|
|
20241112,164100,99008060,2845,2845,2845,2845,0
|
|
20241112,164000,99008060,2845,2845,2845,2845,0
|
|
20241112,163900,99008060,2845,2845,2845,2845,0
|
|
20241112,163800,99008060,2845,2845,2845,2845,0
|
|
20241112,163700,99008060,2845,2845,2845,2845,0
|
|
20241112,163600,99008060,2845,2845,2845,2845,659
|
|
20241112,163500,99008060,2845,2845,2845,2845,0
|
|
20241112,163400,99008060,2845,2845,2845,2845,0
|
|
20241112,163300,99008060,2845,2845,2845,2845,0
|
|
20241112,163200,99008060,2845,2845,2845,2845,0
|
|
20241112,163100,99008060,2845,2845,2845,2845,0
|
|
20241112,163000,99008060,2845,2845,2845,2845,0
|
|
20241112,162900,99008060,2845,2845,2845,2845,0
|
|
20241112,162800,99008060,2845,2845,2845,2845,0
|
|
20241112,162700,99008060,2845,2845,2845,2845,0
|
|
20241112,162600,99008060,2845,2845,2845,2845,0
|
|
20241112,162500,99008060,2845,2845,2845,2845,0
|
|
20241112,162400,99008060,2845,2845,2845,2845,0
|
|
20241112,162300,99008060,2845,2845,2845,2845,0
|
|
20241112,162200,99008060,2845,2845,2845,2845,0
|
|
20241112,162100,99008060,2845,2845,2845,2845,0
|
|
20241112,162000,99008060,2845,2845,2845,2845,0
|
|
20241112,161900,99008060,2845,2845,2845,2845,0
|
|
20241112,161800,99008060,2845,2845,2845,2845,0
|
|
20241112,161700,99008060,2845,2845,2845,2845,0
|
|
20241112,161600,99008060,2845,2845,2845,2845,0
|
|
20241112,161500,99008060,2845,2845,2845,2845,0
|
|
20241112,161400,99008060,2845,2845,2845,2845,0
|
|
20241112,161300,99008060,2845,2845,2845,2845,0
|
|
20241112,161200,99008060,2845,2845,2845,2845,0
|
|
20241112,161100,99008060,2845,2845,2845,2845,0
|
|
20241112,161000,99008060,2845,2845,2845,2845,0
|
|
20241112,160900,99008060,2845,2845,2845,2845,0
|
|
20241112,160800,99008060,2845,2845,2845,2845,0
|
|
20241112,160700,99008060,2845,2845,2845,2845,0
|
|
20241112,160600,99008060,2845,2845,2845,2845,659
|
|
20241112,160500,99008060,2845,2845,2845,2845,0
|
|
20241112,160400,99008060,2845,2845,2845,2845,0
|
|
20241112,160300,99008060,2845,2845,2845,2845,0
|
|
20241112,160200,99008060,2845,2845,2845,2845,0
|
|
20241112,160100,99008060,2845,2845,2845,2845,0
|
|
20241112,160000,99008060,2845,2845,2845,2845,0
|
|
20241112,155900,99008060,2845,2845,2845,2845,0
|
|
20241112,155800,99008060,2845,2845,2845,2845,0
|
|
20241112,155700,99008060,2845,2845,2845,2845,0
|
|
20241112,155600,99008060,2845,2845,2845,2845,0
|
|
20241112,155500,99008060,2845,2845,2845,2845,0
|
|
20241112,155400,99008060,2845,2845,2845,2845,0
|
|
20241112,155300,99008060,2845,2845,2845,2845,0
|
|
20241112,155200,99008060,2845,2845,2845,2845,0
|
|
20241112,155100,99008060,2845,2845,2845,2845,0
|
|
20241112,155000,99008060,2845,2845,2845,2845,0
|
|
20241112,154900,99008060,2845,2845,2845,2845,0
|
|
20241112,154800,99008060,2845,2845,2845,2845,0
|
|
20241112,154700,99008060,2845,2845,2845,2845,0
|
|
20241112,154600,99008060,2845,2845,2845,2845,0
|
|
20241112,154500,99008060,2845,2845,2845,2845,0
|
|
20241112,154400,99008060,2845,2845,2845,2845,0
|
|
20241112,154300,99008060,2845,2845,2845,2845,0
|
|
20241112,154200,99008060,2845,2845,2845,2845,0
|
|
20241112,154100,99008060,2845,2845,2845,2845,0
|
|
20241112,154000,99008060,2845,2845,2845,2845,0
|
|
20241112,153900,99008060,2845,2845,2845,2845,0
|
|
20241112,153800,99008060,2845,2845,2845,2845,0
|
|
20241112,153700,99008060,2845,2845,2845,2845,0
|
|
20241112,153600,99008060,2845,2845,2845,2845,659
|
|
20241112,153500,99008060,2845,2845,2845,2845,0
|
|
20241112,153400,99008060,2845,2845,2845,2845,0
|
|
20241112,153300,99008060,2845,2845,2845,2845,0
|
|
20241112,153200,99008060,2845,2845,2845,2845,0
|
|
20241112,153100,99008060,2845,2845,2845,2845,0
|
|
20241112,153000,99008060,2845,2845,2845,2845,659
|
|
20241112,152900,97133205,2845,2845,2845,2845,0
|
|
20241112,152800,97133205,2845,2845,2845,2845,0
|
|
20241112,152700,97133205,2845,2845,2845,2845,0
|
|
20241112,152600,97133205,2845,2845,2845,2845,0
|
|
20241112,152500,97133205,2845,2845,2845,2845,0
|
|
20241112,152400,97133205,2845,2845,2845,2845,0
|
|
20241112,152300,97133205,2845,2845,2845,2845,0
|
|
20241112,152200,97133205,2845,2845,2845,2845,0
|
|
20241112,152100,97133205,2845,2845,2845,2845,0
|
|
20241112,152000,97133205,2845,2845,2845,2845,0
|
|
20241112,151900,97133205,2845,2830,2845,2830,524
|
|
20241112,151800,95650030,2840,2830,2840,2830,1092
|
|
20241112,151700,92559500,2840,2840,2840,2840,11
|
|
20241112,151600,92528260,2840,2840,2840,2840,0
|
|
20241112,151500,92528260,2840,2840,2840,2835,46
|
|
20241112,151400,92397705,2835,2835,2835,2835,0
|
|
20241112,151300,92397705,2835,2840,2840,2835,17
|
|
20241112,151200,92349475,2835,2835,2835,2835,0
|
|
20241112,151100,92349475,2835,2835,2835,2835,0
|
|
20241112,151000,92349475,2835,2835,2835,2835,0
|
|
20241112,150900,92349475,2835,2835,2840,2835,662
|
|
20241112,150800,90472460,2840,2840,2840,2840,0
|
|
20241112,150700,90472460,2840,2840,2840,2840,30
|
|
20241112,150600,90387260,2860,2860,2860,2860,0
|
|
20241112,150500,90387260,2860,2860,2860,2860,0
|
|
20241112,150400,90387260,2860,2860,2860,2860,0
|
|
20241112,150300,90387260,2860,2860,2860,2860,0
|
|
20241112,150200,90387260,2860,2850,2860,2850,15
|
|
20241112,150100,90344500,2840,2840,2840,2840,0
|
|
20241112,150000,90344500,2840,2840,2840,2840,0
|
|
20241112,145900,90344500,2840,2840,2840,2840,939
|
|
20241112,145800,87677740,2845,2845,2845,2845,0
|
|
20241112,145700,87677740,2845,2845,2845,2845,26
|
|
20241112,145600,87603770,2845,2845,2845,2845,3
|
|
20241112,145500,87595235,2860,2860,2860,2860,0
|
|
20241112,145400,87595235,2860,2855,2860,2845,76
|
|
20241112,145300,87378820,2855,2850,2880,2850,200
|
|
20241112,145200,86803805,2845,2845,2845,2845,0
|
|
20241112,145100,86803805,2845,2845,2845,2845,424
|
|
20241112,145000,85597525,2845,2845,2845,2845,0
|
|
20241112,144900,85597525,2845,2845,2845,2845,6
|
|
20241112,144800,85580455,2845,2845,2845,2845,0
|
|
20241112,144700,85580455,2845,2845,2845,2845,0
|
|
20241112,144600,85580455,2845,2845,2845,2845,0
|
|
20241112,144500,85580455,2845,2845,2845,2845,0
|
|
20241112,144400,85580455,2845,2845,2845,2845,0
|
|
20241112,144300,85580455,2845,2845,2845,2845,0
|
|
20241112,144200,85580455,2845,2845,2845,2845,0
|
|
20241112,144100,85580455,2845,2845,2845,2845,0
|
|
20241112,144000,85580455,2845,2845,2845,2845,0
|
|
20241112,143900,85580455,2845,2845,2845,2845,140
|
|
20241112,143800,85182155,2845,2845,2845,2845,0
|
|
20241112,143700,85182155,2845,2845,2845,2845,0
|
|
20241112,143600,85182155,2845,2845,2845,2845,0
|
|
20241112,143500,85182155,2845,2845,2845,2845,0
|
|
20241112,143400,85182155,2845,2845,2845,2845,948
|
|
20241112,143300,82485095,2850,2850,2850,2850,8
|
|
20241112,143200,82462295,2855,2855,2855,2855,0
|
|
20241112,143100,82462295,2855,2855,2855,2855,0
|
|
20241112,143000,82462295,2855,2855,2855,2855,0
|
|
20241112,142900,82462295,2855,2855,2855,2855,0
|
|
20241112,142800,82462295,2855,2855,2855,2855,3
|
|
20241112,142700,82453730,2855,2855,2855,2855,0
|
|
20241112,142600,82453730,2855,2855,2855,2855,0
|
|
20241112,142500,82453730,2855,2855,2855,2855,6
|
|
20241112,142400,82436600,2850,2850,2850,2850,0
|
|
20241112,142300,82436600,2850,2850,2850,2850,0
|
|
20241112,142200,82436600,2850,2850,2850,2850,19
|
|
20241112,142100,82382450,2850,2850,2850,2850,28
|
|
20241112,142000,82302650,2860,2860,2860,2860,0
|
|
20241112,141900,82302650,2860,2860,2860,2860,0
|
|
20241112,141800,82302650,2860,2860,2860,2860,0
|
|
20241112,141700,82302650,2860,2860,2860,2860,0
|
|
20241112,141600,82302650,2860,2860,2860,2860,0
|
|
20241112,141500,82302650,2860,2860,2860,2860,0
|
|
20241112,141400,82302650,2860,2860,2860,2860,0
|
|
20241112,141300,82302650,2860,2860,2860,2860,0
|
|
20241112,141200,82302650,2860,2860,2860,2860,2
|
|
20241112,141100,82296930,2850,2850,2850,2850,0
|
|
20241112,141000,82296930,2850,2850,2850,2850,500
|
|
20241112,140900,80871930,2855,2855,2855,2855,11
|
|
20241112,140800,80840525,2860,2860,2860,2860,400
|
|
20241112,140700,79696525,2860,2860,2860,2860,326
|
|
20241112,140600,78764165,2860,2860,2860,2860,100
|
|
20241112,140500,78478165,2860,2860,2860,2860,92
|
|
20241112,140400,78215045,2860,2860,2860,2860,0
|
|
20241112,140300,78215045,2860,2860,2860,2860,0
|
|
20241112,140200,78215045,2860,2860,2860,2860,0
|
|
20241112,140100,78215045,2860,2860,2860,2860,0
|
|
20241112,140000,78215045,2860,2860,2860,2860,0
|
|
20241112,135900,78215045,2860,2860,2860,2860,0
|
|
20241112,135800,78215045,2860,2860,2860,2860,0
|
|
20241112,135700,78215045,2860,2860,2860,2860,0
|
|
20241112,135600,78215045,2860,2860,2860,2860,0
|
|
20241112,135500,78215045,2860,2860,2860,2860,0
|
|
20241112,135400,78215045,2860,2860,2860,2860,0
|
|
20241112,135300,78215045,2860,2860,2860,2860,0
|
|
20241112,135200,78215045,2860,2860,2860,2860,0
|
|
20241112,135100,78215045,2860,2860,2860,2860,3
|
|
20241112,135000,78206465,2860,2860,2860,2860,3
|
|
20241112,134900,78197885,2860,2860,2860,2860,0
|
|
20241112,134800,78197885,2860,2860,2860,2860,0
|
|
20241112,134700,78197885,2860,2860,2860,2860,0
|
|
20241112,134600,78197885,2860,2860,2860,2860,0
|
|
20241112,134500,78197885,2860,2860,2860,2860,0
|
|
20241112,134400,78197885,2860,2860,2860,2860,0
|
|
20241112,134300,78197885,2860,2860,2860,2860,0
|
|
20241112,134200,78197885,2860,2860,2860,2860,0
|
|
20241112,134100,78197885,2860,2860,2860,2860,3
|
|
20241112,134000,78189305,2860,2860,2860,2860,0
|
|
20241112,133900,78189305,2860,2860,2860,2860,6
|
|
20241112,133800,78172145,2860,2860,2860,2860,0
|
|
20241112,133700,78172145,2860,2860,2860,2860,67
|
|
20241112,133600,77980525,2865,2865,2865,2865,0
|
|
20241112,133500,77980525,2865,2865,2865,2865,0
|
|
20241112,133400,77980525,2865,2865,2865,2865,0
|
|
20241112,133300,77980525,2865,2865,2865,2865,0
|
|
20241112,133200,77980525,2865,2865,2865,2865,0
|
|
20241112,133100,77980525,2865,2860,2865,2845,387
|
|
20241112,133000,76877995,2860,2860,2860,2860,101
|
|
20241112,132900,76589135,2850,2860,2860,2850,297
|
|
20241112,132800,75741580,2860,2860,2860,2860,0
|
|
20241112,132700,75741580,2860,2860,2860,2860,30
|
|
20241112,132600,75655780,2880,2880,2880,2880,0
|
|
20241112,132500,75655780,2880,2870,2880,2870,29
|
|
20241112,132400,75572270,2865,2865,2865,2865,0
|
|
20241112,132300,75572270,2865,2865,2865,2865,0
|
|
20241112,132200,75572270,2865,2865,2865,2865,0
|
|
20241112,132100,75572270,2865,2865,2865,2865,3
|
|
20241112,132000,75563675,2880,2865,2880,2865,85
|
|
20241112,131900,75318890,2880,2880,2880,2880,0
|
|
20241112,131800,75318890,2880,2860,2880,2860,2
|
|
20241112,131700,75313150,2870,2865,2870,2860,130
|
|
20241112,131600,74940705,2865,2865,2865,2865,3
|
|
20241112,131500,74932110,2880,2880,2880,2880,0
|
|
20241112,131400,74932110,2880,2880,2880,2880,40
|
|
20241112,131300,74816910,2875,2875,2875,2875,16
|
|
20241112,131200,74770910,2865,2865,2865,2865,3
|
|
20241112,131100,74762315,2875,2875,2875,2875,2
|
|
20241112,131000,74756565,2865,2870,2870,2865,39
|
|
20241112,130900,74644745,2865,2865,2865,2865,0
|
|
20241112,130800,74644745,2865,2865,2865,2865,0
|
|
20241112,130700,74644745,2865,2860,2865,2860,19
|
|
20241112,130600,74590315,2865,2865,2865,2865,0
|
|
20241112,130500,74590315,2865,2865,2865,2865,0
|
|
20241112,130400,74590315,2865,2855,2865,2855,5
|
|
20241112,130300,74576020,2850,2850,2850,2850,0
|
|
20241112,130200,74576020,2850,2850,2850,2850,0
|
|
20241112,130100,74576020,2850,2850,2850,2850,0
|
|
20241112,130000,74576020,2850,2850,2850,2850,0
|
|
20241112,125900,74576020,2850,2850,2850,2850,0
|
|
20241112,125800,74576020,2850,2850,2850,2850,0
|
|
20241112,125700,74576020,2850,2850,2850,2850,0
|
|
20241112,125600,74576020,2850,2850,2850,2850,3
|
|
20241112,125500,74567470,2860,2860,2860,2860,0
|
|
20241112,125400,74567470,2860,2855,2860,2850,29
|
|
20241112,125300,74484795,2850,2850,2850,2850,0
|
|
20241112,125200,74484795,2850,2850,2850,2850,0
|
|
20241112,125100,74484795,2850,2850,2850,2850,3
|
|
20241112,125000,74476245,2850,2850,2850,2850,3
|
|
20241112,124900,74467695,2845,2845,2845,2845,0
|
|
20241112,124800,74467695,2845,2845,2845,2845,251
|
|
20241112,124700,73753600,2850,2850,2850,2850,0
|
|
20241112,124600,73753600,2850,2850,2850,2850,0
|
|
20241112,124500,73753600,2850,2850,2850,2850,0
|
|
20241112,124400,73753600,2850,2845,2850,2845,4
|
|
20241112,124300,73742205,2855,2855,2855,2855,0
|
|
20241112,124200,73742205,2855,2855,2855,2855,0
|
|
20241112,124100,73742205,2855,2850,2855,2850,370
|
|
20241112,124000,72685950,2850,2850,2850,2850,0
|
|
20241112,123900,72685950,2850,2850,2850,2850,0
|
|
20241112,123800,72685950,2850,2850,2850,2850,0
|
|
20241112,123700,72685950,2850,2850,2850,2850,0
|
|
20241112,123600,72685950,2850,2850,2850,2850,0
|
|
20241112,123500,72685950,2850,2850,2850,2850,0
|
|
20241112,123400,72685950,2850,2860,2860,2845,558
|
|
20241112,123300,71095910,2860,2860,2860,2860,0
|
|
20241112,123200,71095910,2860,2865,2865,2860,752
|
|
20241112,123100,68945185,2865,2865,2865,2865,0
|
|
20241112,123000,68945185,2865,2865,2865,2865,0
|
|
20241112,122900,68945185,2865,2865,2865,2865,0
|
|
20241112,122800,68945185,2865,2865,2865,2865,3
|
|
20241112,122700,68936590,2860,2860,2860,2860,0
|
|
20241112,122600,68936590,2860,2860,2860,2860,0
|
|
20241112,122500,68936590,2860,2860,2860,2860,0
|
|
20241112,122400,68936590,2860,2860,2860,2860,1003
|
|
20241112,122300,66068010,2860,2860,2860,2860,0
|
|
20241112,122200,66068010,2860,2860,2860,2860,0
|
|
20241112,122100,66068010,2860,2860,2860,2860,0
|
|
20241112,122000,66068010,2860,2865,2865,2860,1001
|
|
20241112,121900,63200150,2865,2865,2865,2865,0
|
|
20241112,121800,63200150,2865,2865,2865,2865,0
|
|
20241112,121700,63200150,2865,2865,2865,2865,0
|
|
20241112,121600,63200150,2865,2865,2865,2865,3
|
|
20241112,121500,63191555,2860,2860,2860,2860,14
|
|
20241112,121400,63151515,2860,2860,2860,2860,0
|
|
20241112,121300,63151515,2860,2860,2860,2860,0
|
|
20241112,121200,63151515,2860,2860,2860,2860,0
|
|
20241112,121100,63151515,2860,2855,2860,2855,78
|
|
20241112,121000,62928450,2855,2855,2855,2855,0
|
|
20241112,120900,62928450,2855,2870,2870,2855,143
|
|
20241112,120800,62519705,2875,2885,2885,2875,5
|
|
20241112,120700,62505300,2870,2870,2870,2870,0
|
|
20241112,120600,62505300,2870,2870,2870,2870,0
|
|
20241112,120500,62505300,2870,2870,2870,2870,0
|
|
20241112,120400,62505300,2870,2875,2875,2870,243
|
|
20241112,120300,61806700,2895,2890,2895,2890,100
|
|
20241112,120200,61517265,2895,2860,2895,2860,91
|
|
20241112,120100,61254830,2865,2855,2865,2855,300
|
|
20241112,120000,60395350,2865,2855,2865,2855,50
|
|
20241112,115900,60252280,2850,2855,2855,2850,3
|
|
20241112,115800,60243720,2855,2855,2855,2855,0
|
|
20241112,115700,60243720,2855,2855,2855,2855,0
|
|
20241112,115600,60243720,2855,2855,2855,2855,0
|
|
20241112,115500,60243720,2855,2855,2855,2855,17
|
|
20241112,115400,60195185,2855,2855,2855,2855,0
|
|
20241112,115300,60195185,2855,2855,2855,2855,0
|
|
20241112,115200,60195185,2855,2855,2855,2855,0
|
|
20241112,115100,60195185,2855,2855,2855,2855,9
|
|
20241112,115000,60169490,2860,2860,2860,2860,0
|
|
20241112,114900,60169490,2860,2860,2860,2860,0
|
|
20241112,114800,60169490,2860,2860,2860,2860,0
|
|
20241112,114700,60169490,2860,2860,2860,2860,0
|
|
20241112,114600,60169490,2860,2860,2860,2860,1
|
|
20241112,114500,60166630,2860,2860,2860,2860,18
|
|
20241112,114400,60115150,2865,2865,2865,2865,15
|
|
20241112,114300,60072175,2865,2865,2865,2865,0
|
|
20241112,114200,60072175,2865,2865,2865,2865,0
|
|
20241112,114100,60072175,2865,2865,2865,2865,0
|
|
20241112,114000,60072175,2865,2865,2865,2865,0
|
|
20241112,113900,60072175,2865,2865,2865,2865,0
|
|
20241112,113800,60072175,2865,2875,2875,2865,1200
|
|
20241112,113700,56630015,2885,2885,2885,2885,0
|
|
20241112,113600,56630015,2885,2885,2885,2875,848
|
|
20241112,113500,54185615,2890,2890,2890,2890,0
|
|
20241112,113400,54185615,2890,2890,2890,2890,0
|
|
20241112,113300,54185615,2890,2890,2890,2890,4
|
|
20241112,113200,54174055,2900,2895,2900,2895,27
|
|
20241112,113100,54095780,2890,2890,2890,2890,3
|
|
20241112,113000,54087110,2885,2885,2885,2885,0
|
|
20241112,112900,54087110,2885,2885,2885,2885,0
|
|
20241112,112800,54087110,2885,2885,2885,2885,0
|
|
20241112,112700,54087110,2885,2885,2885,2885,5
|
|
20241112,112600,54072685,2880,2880,2880,2880,0
|
|
20241112,112500,54072685,2880,2890,2890,2880,56
|
|
20241112,112400,53911310,2890,2895,2895,2890,17
|
|
20241112,112300,53862175,2895,2900,2900,2895,570
|
|
20241112,112200,52211320,2900,2900,2900,2900,10
|
|
20241112,112100,52182320,2895,2910,2920,2895,364
|
|
20241112,112000,51121665,2920,2900,2920,2900,2122
|
|
20241112,111900,44958805,2895,2895,2895,2890,173
|
|
20241112,111800,44458325,2900,2900,2900,2900,0
|
|
20241112,111700,44458325,2900,2900,2900,2900,800
|
|
20241112,111600,42138325,2900,2885,2900,2885,2277
|
|
20241112,111500,35546665,2880,2880,2880,2880,57
|
|
20241112,111400,35382505,2880,2865,2880,2865,327
|
|
20241112,111300,34440760,2875,2875,2875,2875,0
|
|
20241112,111200,34440760,2875,2875,2875,2875,0
|
|
20241112,111100,34440760,2875,2875,2875,2875,0
|
|
20241112,111000,34440760,2875,2865,2880,2865,1596
|
|
20241112,110900,29857885,2860,2850,2860,2850,37
|
|
20241112,110800,29752170,2850,2850,2850,2850,385
|
|
20241112,110700,28654920,2845,2845,2845,2845,0
|
|
20241112,110600,28654920,2845,2845,2845,2845,0
|
|
20241112,110500,28654920,2845,2845,2845,2845,0
|
|
20241112,110400,28654920,2845,2845,2845,2845,0
|
|
20241112,110300,28654920,2845,2845,2845,2845,0
|
|
20241112,110200,28654920,2845,2845,2845,2845,0
|
|
20241112,110100,28654920,2845,2845,2845,2845,11
|
|
20241112,110000,28623625,2845,2840,2845,2840,254
|
|
20241112,105900,27901805,2835,2830,2835,2830,162
|
|
20241112,105800,27442600,2825,2825,2825,2825,0
|
|
20241112,105700,27442600,2825,2825,2825,2825,0
|
|
20241112,105600,27442600,2825,2825,2825,2825,0
|
|
20241112,105500,27442600,2825,2825,2825,2825,0
|
|
20241112,105400,27442600,2825,2825,2825,2825,0
|
|
20241112,105300,27442600,2825,2825,2825,2825,1
|
|
20241112,105200,27439775,2830,2830,2830,2830,21
|
|
20241112,105100,27380345,2825,2825,2825,2825,3
|
|
20241112,105000,27371870,2830,2830,2830,2830,0
|
|
20241112,104900,27371870,2830,2830,2830,2830,0
|
|
20241112,104800,27371870,2830,2830,2830,2830,37
|
|
20241112,104700,27267160,2830,2830,2830,2830,0
|
|
20241112,104600,27267160,2830,2830,2830,2830,0
|
|
20241112,104500,27267160,2830,2830,2830,2830,0
|
|
20241112,104400,27267160,2830,2830,2830,2830,66
|
|
20241112,104300,27080380,2825,2825,2825,2825,0
|
|
20241112,104200,27080380,2825,2825,2825,2825,0
|
|
20241112,104100,27080380,2825,2825,2825,2825,0
|
|
20241112,104000,27080380,2825,2825,2825,2825,0
|
|
20241112,103900,27080380,2825,2825,2825,2825,6
|
|
20241112,103800,27063430,2830,2830,2830,2830,300
|
|
20241112,103700,26214430,2830,2830,2830,2830,0
|
|
20241112,103600,26214430,2830,2830,2830,2830,168
|
|
20241112,103500,25738990,2825,2825,2825,2825,0
|
|
20241112,103400,25738990,2825,2825,2825,2825,0
|
|
20241112,103300,25738990,2825,2825,2825,2825,47
|
|
20241112,103200,25606215,2825,2825,2825,2825,0
|
|
20241112,103100,25606215,2825,2825,2825,2825,49
|
|
20241112,103000,25467790,2830,2830,2830,2830,0
|
|
20241112,102900,25467790,2830,2830,2830,2830,0
|
|
20241112,102800,25467790,2830,2830,2830,2830,3
|
|
20241112,102700,25459300,2830,2830,2830,2830,0
|
|
20241112,102600,25459300,2830,2835,2835,2830,369
|
|
20241112,102500,24415025,2835,2835,2835,2835,1
|
|
20241112,102400,24412190,2830,2830,2830,2830,150
|
|
20241112,102300,23987690,2835,2835,2835,2835,300
|
|
20241112,102200,23137190,2835,2835,2835,2835,30
|
|
20241112,102100,23052140,2830,2830,2830,2830,0
|
|
20241112,102000,23052140,2830,2830,2830,2830,3
|
|
20241112,101900,23043650,2835,2835,2835,2835,29
|
|
20241112,101800,22961435,2840,2840,2840,2840,0
|
|
20241112,101700,22961435,2840,2840,2840,2840,1
|
|
20241112,101600,22958595,2835,2835,2835,2835,10
|
|
20241112,101500,22930245,2835,2835,2835,2835,0
|
|
20241112,101400,22930245,2835,2835,2835,2835,0
|
|
20241112,101300,22930245,2835,2835,2835,2835,0
|
|
20241112,101200,22930245,2835,2835,2835,2835,0
|
|
20241112,101100,22930245,2835,2835,2835,2835,2
|
|
20241112,101000,22924575,2840,2840,2840,2840,0
|
|
20241112,100900,22924575,2840,2840,2840,2840,1
|
|
20241112,100800,22921735,2840,2840,2840,2840,0
|
|
20241112,100700,22921735,2840,2840,2840,2835,5
|
|
20241112,100600,22907540,2845,2845,2845,2845,0
|
|
20241112,100500,22907540,2845,2845,2845,2845,0
|
|
20241112,100400,22907540,2845,2845,2845,2845,0
|
|
20241112,100300,22907540,2845,2840,2845,2835,378
|
|
20241112,100200,21835870,2835,2835,2835,2835,0
|
|
20241112,100100,21835870,2835,2835,2835,2835,0
|
|
20241112,100000,21835870,2835,2835,2835,2835,0
|
|
20241112,095900,21835870,2835,2835,2835,2835,0
|
|
20241112,095800,21835870,2835,2835,2835,2835,0
|
|
20241112,095700,21835870,2835,2835,2835,2835,0
|
|
20241112,095600,21835870,2835,2835,2835,2835,3
|
|
20241112,095500,21827365,2835,2835,2835,2835,30
|
|
20241112,095400,21742315,2835,2835,2835,2835,0
|
|
20241112,095300,21742315,2835,2835,2835,2835,0
|
|
20241112,095200,21742315,2835,2835,2835,2835,0
|
|
20241112,095100,21742315,2835,2835,2835,2835,3
|
|
20241112,095000,21733810,2840,2840,2840,2840,1
|
|
20241112,094900,21730970,2835,2835,2835,2835,0
|
|
20241112,094800,21730970,2835,2835,2835,2835,0
|
|
20241112,094700,21730970,2835,2835,2835,2835,6
|
|
20241112,094600,21713960,2845,2845,2845,2845,2
|
|
20241112,094500,21708270,2835,2835,2835,2835,26
|
|
20241112,094400,21634560,2830,2830,2830,2830,1
|
|
20241112,094300,21631730,2845,2835,2845,2835,19
|
|
20241112,094200,21577685,2845,2835,2845,2825,234
|
|
20241112,094100,20916150,2835,2830,2835,2830,4
|
|
20241112,094000,20904825,2825,2825,2825,2825,0
|
|
20241112,093900,20904825,2825,2825,2825,2825,0
|
|
20241112,093800,20904825,2825,2825,2825,2825,0
|
|
20241112,093700,20904825,2825,2825,2825,2825,0
|
|
20241112,093600,20904825,2825,2825,2825,2825,0
|
|
20241112,093500,20904825,2825,2825,2825,2825,0
|
|
20241112,093400,20904825,2825,2825,2825,2825,0
|
|
20241112,093300,20904825,2825,2825,2825,2825,0
|
|
20241112,093200,20904825,2825,2835,2835,2825,1735
|
|
20241112,093100,15996180,2835,2835,2835,2835,367
|
|
20241112,093000,14955735,2840,2840,2840,2840,160
|
|
20241112,092900,14501335,2840,2840,2840,2840,0
|
|
20241112,092800,14501335,2840,2840,2840,2840,109
|
|
20241112,092700,14191775,2840,2840,2840,2840,102
|
|
20241112,092600,13902095,2840,2840,2840,2840,0
|
|
20241112,092500,13902095,2840,2840,2840,2840,2
|
|
20241112,092400,13896415,2840,2840,2840,2840,0
|
|
20241112,092300,13896415,2840,2840,2840,2840,0
|
|
20241112,092200,13896415,2840,2840,2840,2840,5
|
|
20241112,092100,13882215,2840,2840,2840,2840,3
|
|
20241112,092000,13873695,2855,2855,2855,2855,0
|
|
20241112,091900,13873695,2855,2840,2855,2840,12
|
|
20241112,091800,13839525,2835,2840,2840,2835,95
|
|
20241112,091700,13570180,2840,2840,2840,2840,13
|
|
20241112,091600,13533260,2850,2850,2850,2850,765
|
|
20241112,091500,11353010,2850,2850,2850,2850,11
|
|
20241112,091400,11321660,2850,2860,2860,2845,40
|
|
20241112,091300,11207640,2845,2860,2860,2845,783
|
|
20241112,091200,8973900,2845,2840,2865,2840,86
|
|
20241112,091100,8728450,2845,2830,2845,2830,2
|
|
20241112,091000,8722775,2845,2855,2855,2825,1431
|
|
20241112,090900,4661255,2855,2855,2855,2855,0
|
|
20241112,090800,4661255,2855,2855,2855,2855,0
|
|
20241112,090700,4661255,2855,2855,2855,2855,2
|
|
20241112,090600,4655545,2855,2855,2855,2855,0
|
|
20241112,090500,4655545,2855,2855,2855,2855,0
|
|
20241112,090400,4655545,2855,2855,2855,2855,8
|
|
20241112,090300,4632705,2865,2865,2865,2865,0
|
|
20241112,090200,4632705,2865,2865,2865,2865,0
|
|
20241112,090100,4632705,2865,2865,2865,2865,1617
|
|
20241112,090000,0,2860,2860,2860,2860,0
|