596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185300,42354885,2240,2240,2240,2240,300
|
|
20241111,185200,42354885,2240,2240,2240,2240,0
|
|
20241111,185100,42354885,2240,2240,2240,2240,0
|
|
20241111,185000,42354885,2240,2240,2240,2240,0
|
|
20241111,184900,42354885,2240,2240,2240,2240,0
|
|
20241111,184800,42354885,2240,2240,2240,2240,0
|
|
20241111,184700,42354885,2240,2240,2240,2240,0
|
|
20241111,184600,42354885,2240,2240,2240,2240,0
|
|
20241111,184500,42354885,2240,2240,2240,2240,0
|
|
20241111,184400,42354885,2240,2240,2240,2240,0
|
|
20241111,184300,42354885,2240,2240,2240,2240,0
|
|
20241111,184200,42354885,2240,2240,2240,2240,0
|
|
20241111,184100,42354885,2240,2240,2240,2240,0
|
|
20241111,184000,42354885,2240,2240,2240,2240,0
|
|
20241111,183900,42354885,2240,2240,2240,2240,0
|
|
20241111,183800,42354885,2240,2240,2240,2240,0
|
|
20241111,183700,42354885,2240,2240,2240,2240,0
|
|
20241111,183600,42354885,2240,2240,2240,2240,0
|
|
20241111,183500,42354885,2240,2240,2240,2240,0
|
|
20241111,183400,42354885,2240,2240,2240,2240,0
|
|
20241111,183300,42354885,2240,2240,2240,2240,0
|
|
20241111,183200,42354885,2240,2240,2240,2240,0
|
|
20241111,183100,42354885,2240,2240,2240,2240,0
|
|
20241111,183000,42354885,2240,2240,2240,2240,0
|
|
20241111,182900,42354885,2240,2240,2240,2240,0
|
|
20241111,182800,42354885,2240,2240,2240,2240,0
|
|
20241111,182700,42354885,2240,2240,2240,2240,0
|
|
20241111,182600,42354885,2240,2240,2240,2240,0
|
|
20241111,182500,42354885,2240,2240,2240,2240,0
|
|
20241111,182400,42354885,2240,2240,2240,2240,0
|
|
20241111,182300,42354885,2240,2240,2240,2240,300
|
|
20241111,182200,42354885,2240,2240,2240,2240,0
|
|
20241111,182100,42354885,2240,2240,2240,2240,0
|
|
20241111,182000,42354885,2240,2240,2240,2240,0
|
|
20241111,181900,42354885,2240,2240,2240,2240,0
|
|
20241111,181800,42354885,2240,2240,2240,2240,0
|
|
20241111,181700,42354885,2240,2240,2240,2240,0
|
|
20241111,181600,42354885,2240,2240,2240,2240,0
|
|
20241111,181500,42354885,2240,2240,2240,2240,0
|
|
20241111,181400,42354885,2240,2240,2240,2240,0
|
|
20241111,181300,42354885,2240,2240,2240,2240,0
|
|
20241111,181200,42354885,2240,2240,2240,2240,0
|
|
20241111,181100,42354885,2240,2240,2240,2240,0
|
|
20241111,181000,42354885,2240,2240,2240,2240,0
|
|
20241111,180900,42354885,2240,2240,2240,2240,0
|
|
20241111,180800,42354885,2240,2240,2240,2240,0
|
|
20241111,180700,42354885,2240,2240,2240,2240,0
|
|
20241111,180600,42354885,2240,2240,2240,2240,0
|
|
20241111,180500,42354885,2240,2240,2240,2240,0
|
|
20241111,180400,42354885,2240,2240,2240,2240,0
|
|
20241111,180300,42354885,2240,2240,2240,2240,0
|
|
20241111,180200,42354885,2240,2240,2240,2240,0
|
|
20241111,180100,42354885,2240,2240,2240,2240,0
|
|
20241111,180000,42354885,2240,2240,2240,2240,0
|
|
20241111,175900,42354885,2240,2240,2240,2240,0
|
|
20241111,175800,42354885,2240,2240,2240,2240,0
|
|
20241111,175700,42354885,2240,2240,2240,2240,0
|
|
20241111,175600,42354885,2240,2240,2240,2240,0
|
|
20241111,175500,42354885,2240,2240,2240,2240,0
|
|
20241111,175400,42354885,2240,2240,2240,2240,0
|
|
20241111,175300,42354885,2240,2240,2240,2240,300
|
|
20241111,175200,42354885,2240,2240,2240,2240,0
|
|
20241111,175100,42354885,2240,2240,2240,2240,0
|
|
20241111,175000,42354885,2240,2240,2240,2240,0
|
|
20241111,174900,42354885,2240,2240,2240,2240,0
|
|
20241111,174800,42354885,2240,2240,2240,2240,0
|
|
20241111,174700,42354885,2240,2240,2240,2240,0
|
|
20241111,174600,42354885,2240,2240,2240,2240,0
|
|
20241111,174500,42354885,2240,2240,2240,2240,0
|
|
20241111,174400,42354885,2240,2240,2240,2240,0
|
|
20241111,174300,42354885,2240,2240,2240,2240,0
|
|
20241111,174200,42354885,2240,2240,2240,2240,0
|
|
20241111,174100,42354885,2240,2240,2240,2240,0
|
|
20241111,174000,42354885,2240,2240,2240,2240,0
|
|
20241111,173900,42354885,2240,2240,2240,2240,0
|
|
20241111,173800,42354885,2240,2240,2240,2240,0
|
|
20241111,173700,42354885,2240,2240,2240,2240,0
|
|
20241111,173600,42354885,2240,2240,2240,2240,0
|
|
20241111,173500,42354885,2240,2240,2240,2240,0
|
|
20241111,173400,42354885,2240,2240,2240,2240,0
|
|
20241111,173300,42354885,2240,2240,2240,2240,0
|
|
20241111,173200,42354885,2240,2240,2240,2240,0
|
|
20241111,173100,42354885,2240,2240,2240,2240,0
|
|
20241111,173000,42354885,2240,2240,2240,2240,0
|
|
20241111,172900,42354885,2240,2240,2240,2240,0
|
|
20241111,172800,42354885,2240,2240,2240,2240,0
|
|
20241111,172700,42354885,2240,2240,2240,2240,0
|
|
20241111,172600,42354885,2240,2240,2240,2240,0
|
|
20241111,172500,42354885,2240,2240,2240,2240,0
|
|
20241111,172400,42354885,2240,2240,2240,2240,0
|
|
20241111,172300,42354885,2240,2240,2240,2240,300
|
|
20241111,172200,42354885,2240,2240,2240,2240,0
|
|
20241111,172100,42354885,2240,2240,2240,2240,0
|
|
20241111,172000,42354885,2240,2240,2240,2240,0
|
|
20241111,171900,42354885,2240,2240,2240,2240,0
|
|
20241111,171800,42354885,2240,2240,2240,2240,0
|
|
20241111,171700,42354885,2240,2240,2240,2240,0
|
|
20241111,171600,42354885,2240,2240,2240,2240,0
|
|
20241111,171500,42354885,2240,2240,2240,2240,0
|
|
20241111,171400,42354885,2240,2240,2240,2240,0
|
|
20241111,171300,42354885,2240,2240,2240,2240,0
|
|
20241111,171200,42354885,2240,2240,2240,2240,0
|
|
20241111,171100,42354885,2240,2240,2240,2240,0
|
|
20241111,171000,42354885,2240,2240,2240,2240,0
|
|
20241111,170900,42354885,2240,2240,2240,2240,0
|
|
20241111,170800,42354885,2240,2240,2240,2240,0
|
|
20241111,170700,42354885,2240,2240,2240,2240,0
|
|
20241111,170600,42354885,2240,2240,2240,2240,0
|
|
20241111,170500,42354885,2240,2240,2240,2240,0
|
|
20241111,170400,42354885,2240,2240,2240,2240,0
|
|
20241111,170300,42354885,2240,2240,2240,2240,0
|
|
20241111,170200,42354885,2240,2240,2240,2240,0
|
|
20241111,170100,42354885,2240,2240,2240,2240,0
|
|
20241111,170000,42354885,2240,2240,2240,2240,0
|
|
20241111,165900,42354885,2240,2240,2240,2240,0
|
|
20241111,165800,42354885,2240,2240,2240,2240,0
|
|
20241111,165700,42354885,2240,2240,2240,2240,0
|
|
20241111,165600,42354885,2240,2240,2240,2240,0
|
|
20241111,165500,42354885,2240,2240,2240,2240,0
|
|
20241111,165400,42354885,2240,2240,2240,2240,0
|
|
20241111,165300,42354885,2240,2240,2240,2240,300
|
|
20241111,165200,42354885,2240,2240,2240,2240,0
|
|
20241111,165100,42354885,2240,2240,2240,2240,0
|
|
20241111,165000,42354885,2240,2240,2240,2240,0
|
|
20241111,164900,42354885,2240,2240,2240,2240,0
|
|
20241111,164800,42354885,2240,2240,2240,2240,0
|
|
20241111,164700,42354885,2240,2240,2240,2240,0
|
|
20241111,164600,42354885,2240,2240,2240,2240,0
|
|
20241111,164500,42354885,2240,2240,2240,2240,0
|
|
20241111,164400,42354885,2240,2240,2240,2240,0
|
|
20241111,164300,42354885,2240,2240,2240,2240,0
|
|
20241111,164200,42354885,2240,2240,2240,2240,0
|
|
20241111,164100,42354885,2240,2240,2240,2240,0
|
|
20241111,164000,42354885,2240,2240,2240,2240,0
|
|
20241111,163900,42354885,2240,2240,2240,2240,0
|
|
20241111,163800,42354885,2240,2240,2240,2240,0
|
|
20241111,163700,42354885,2240,2240,2240,2240,0
|
|
20241111,163600,42354885,2240,2240,2240,2240,0
|
|
20241111,163500,42354885,2240,2240,2240,2240,0
|
|
20241111,163400,42354885,2240,2240,2240,2240,0
|
|
20241111,163300,42354885,2240,2240,2240,2240,0
|
|
20241111,163200,42354885,2240,2240,2240,2240,0
|
|
20241111,163100,42354885,2240,2240,2240,2240,0
|
|
20241111,163000,42354885,2240,2240,2240,2240,0
|
|
20241111,162900,42354885,2240,2240,2240,2240,0
|
|
20241111,162800,42354885,2240,2240,2240,2240,0
|
|
20241111,162700,42354885,2240,2240,2240,2240,0
|
|
20241111,162600,42354885,2240,2240,2240,2240,0
|
|
20241111,162500,42354885,2240,2240,2240,2240,0
|
|
20241111,162400,42354885,2240,2240,2240,2240,0
|
|
20241111,162300,42354885,2240,2240,2240,2240,300
|
|
20241111,162200,42354885,2240,2240,2240,2240,0
|
|
20241111,162100,42354885,2240,2240,2240,2240,0
|
|
20241111,162000,42354885,2240,2240,2240,2240,0
|
|
20241111,161900,42354885,2240,2240,2240,2240,0
|
|
20241111,161800,42354885,2240,2240,2240,2240,0
|
|
20241111,161700,42354885,2240,2240,2240,2240,0
|
|
20241111,161600,42354885,2240,2240,2240,2240,0
|
|
20241111,161500,42354885,2240,2240,2240,2240,0
|
|
20241111,161400,42354885,2240,2240,2240,2240,0
|
|
20241111,161300,42354885,2240,2240,2240,2240,0
|
|
20241111,161200,42354885,2240,2240,2240,2240,0
|
|
20241111,161100,42354885,2240,2240,2240,2240,0
|
|
20241111,161000,42354885,2240,2240,2240,2240,0
|
|
20241111,160900,42354885,2240,2240,2240,2240,0
|
|
20241111,160800,42354885,2240,2240,2240,2240,0
|
|
20241111,160700,42354885,2240,2240,2240,2240,0
|
|
20241111,160600,42354885,2240,2240,2240,2240,0
|
|
20241111,160500,42354885,2240,2240,2240,2240,0
|
|
20241111,160400,42354885,2240,2240,2240,2240,0
|
|
20241111,160300,42354885,2240,2240,2240,2240,0
|
|
20241111,160200,42354885,2240,2240,2240,2240,0
|
|
20241111,160100,42354885,2240,2240,2240,2240,0
|
|
20241111,160000,42354885,2240,2240,2240,2240,0
|
|
20241111,155900,42354885,2240,2240,2240,2240,0
|
|
20241111,155800,42354885,2240,2240,2240,2240,0
|
|
20241111,155700,42354885,2240,2240,2240,2240,0
|
|
20241111,155600,42354885,2240,2240,2240,2240,0
|
|
20241111,155500,42354885,2240,2240,2240,2240,0
|
|
20241111,155400,42354885,2240,2240,2240,2240,0
|
|
20241111,155300,42354885,2240,2240,2240,2240,300
|
|
20241111,155200,42354885,2240,2240,2240,2240,0
|
|
20241111,155100,42354885,2240,2240,2240,2240,0
|
|
20241111,155000,42354885,2240,2240,2240,2240,0
|
|
20241111,154900,42354885,2240,2240,2240,2240,0
|
|
20241111,154800,42354885,2240,2240,2240,2240,0
|
|
20241111,154700,42354885,2240,2240,2240,2240,0
|
|
20241111,154600,42354885,2240,2240,2240,2240,0
|
|
20241111,154500,42354885,2240,2240,2240,2240,0
|
|
20241111,154400,42354885,2240,2240,2240,2240,0
|
|
20241111,154300,42354885,2240,2240,2240,2240,0
|
|
20241111,154200,42354885,2240,2240,2240,2240,0
|
|
20241111,154100,42354885,2240,2240,2240,2240,0
|
|
20241111,154000,42354885,2240,2240,2240,2240,0
|
|
20241111,153900,42354885,2240,2240,2240,2240,0
|
|
20241111,153800,42354885,2240,2240,2240,2240,0
|
|
20241111,153700,42354885,2240,2240,2240,2240,0
|
|
20241111,153600,42354885,2240,2240,2240,2240,0
|
|
20241111,153500,42354885,2240,2240,2240,2240,0
|
|
20241111,153400,42354885,2240,2240,2240,2240,0
|
|
20241111,153300,42354885,2240,2240,2240,2240,0
|
|
20241111,153200,42354885,2240,2240,2240,2240,0
|
|
20241111,153100,42354885,2240,2240,2240,2240,0
|
|
20241111,153000,42354885,2240,2240,2240,2240,300
|
|
20241111,152900,41682885,2210,2210,2210,2210,0
|
|
20241111,152800,41682885,2210,2210,2210,2210,0
|
|
20241111,152700,41682885,2210,2210,2210,2210,0
|
|
20241111,152600,41682885,2210,2210,2210,2210,0
|
|
20241111,152500,41682885,2210,2210,2210,2210,0
|
|
20241111,152400,41682885,2210,2210,2210,2210,0
|
|
20241111,152300,41682885,2210,2210,2210,2210,0
|
|
20241111,152200,41682885,2210,2210,2210,2210,0
|
|
20241111,152100,41682885,2210,2210,2210,2210,0
|
|
20241111,152000,41682885,2210,2210,2210,2210,0
|
|
20241111,151900,41682885,2210,2210,2210,2210,1
|
|
20241111,151800,41680675,2210,2210,2210,2210,0
|
|
20241111,151700,41680675,2210,2210,2210,2210,0
|
|
20241111,151600,41680675,2210,2210,2210,2210,40
|
|
20241111,151500,41592275,2210,2210,2210,2210,0
|
|
20241111,151400,41592275,2210,2210,2210,2210,0
|
|
20241111,151300,41592275,2210,2210,2210,2210,0
|
|
20241111,151200,41592275,2210,2210,2210,2210,0
|
|
20241111,151100,41592275,2210,2210,2210,2210,0
|
|
20241111,151000,41592275,2210,2210,2210,2210,0
|
|
20241111,150900,41592275,2210,2210,2210,2210,0
|
|
20241111,150800,41592275,2210,2210,2210,2210,0
|
|
20241111,150700,41592275,2210,2210,2210,2210,0
|
|
20241111,150600,41592275,2210,2210,2210,2210,0
|
|
20241111,150500,41592275,2210,2210,2210,2210,0
|
|
20241111,150400,41592275,2210,2210,2210,2210,0
|
|
20241111,150300,41592275,2210,2210,2210,2210,0
|
|
20241111,150200,41592275,2210,2210,2210,2210,0
|
|
20241111,150100,41592275,2210,2210,2210,2210,0
|
|
20241111,150000,41592275,2210,2210,2210,2210,10
|
|
20241111,145900,41570175,2190,2190,2190,2190,0
|
|
20241111,145800,41570175,2190,2190,2190,2190,0
|
|
20241111,145700,41570175,2190,2190,2190,2190,0
|
|
20241111,145600,41570175,2190,2190,2190,2190,0
|
|
20241111,145500,41570175,2190,2190,2190,2190,0
|
|
20241111,145400,41570175,2190,2190,2190,2190,210
|
|
20241111,145300,41110275,2205,2205,2205,2205,50
|
|
20241111,145200,41000025,2200,2200,2200,2200,626
|
|
20241111,145100,39622825,2200,2200,2200,2200,0
|
|
20241111,145000,39622825,2200,2200,2200,2200,110
|
|
20241111,144900,39380825,2200,2200,2200,2200,5
|
|
20241111,144800,39369825,2205,2205,2205,2205,0
|
|
20241111,144700,39369825,2205,2205,2205,2205,0
|
|
20241111,144600,39369825,2205,2205,2205,2205,0
|
|
20241111,144500,39369825,2205,2205,2205,2205,0
|
|
20241111,144400,39369825,2205,2205,2205,2205,0
|
|
20241111,144300,39369825,2205,2205,2205,2205,0
|
|
20241111,144200,39369825,2205,2205,2205,2205,0
|
|
20241111,144100,39369825,2205,2205,2205,2205,0
|
|
20241111,144000,39369825,2205,2205,2205,2205,10
|
|
20241111,143900,39347775,2190,2190,2190,2190,0
|
|
20241111,143800,39347775,2190,2200,2200,2190,10
|
|
20241111,143700,39325825,2190,2190,2190,2190,4
|
|
20241111,143600,39317065,2205,2205,2205,2205,0
|
|
20241111,143500,39317065,2205,2205,2205,2205,0
|
|
20241111,143400,39317065,2205,2205,2205,2205,0
|
|
20241111,143300,39317065,2205,2205,2205,2205,0
|
|
20241111,143200,39317065,2205,2205,2205,2205,0
|
|
20241111,143100,39317065,2205,2205,2205,2205,0
|
|
20241111,143000,39317065,2205,2205,2205,2205,0
|
|
20241111,142900,39317065,2205,2205,2205,2205,0
|
|
20241111,142800,39317065,2205,2205,2205,2205,30
|
|
20241111,142700,39250915,2210,2210,2210,2210,0
|
|
20241111,142600,39250915,2210,2210,2210,2210,0
|
|
20241111,142500,39250915,2210,2210,2210,2210,0
|
|
20241111,142400,39250915,2210,2210,2210,2210,0
|
|
20241111,142300,39250915,2210,2210,2210,2210,0
|
|
20241111,142200,39250915,2210,2210,2210,2210,0
|
|
20241111,142100,39250915,2210,2210,2210,2210,0
|
|
20241111,142000,39250915,2210,2200,2210,2200,100
|
|
20241111,141900,39030825,2200,2195,2200,2195,200
|
|
20241111,141800,38591465,2195,2195,2195,2195,0
|
|
20241111,141700,38591465,2195,2195,2195,2195,0
|
|
20241111,141600,38591465,2195,2195,2195,2195,0
|
|
20241111,141500,38591465,2195,2195,2195,2195,137
|
|
20241111,141400,38290750,2195,2195,2195,2195,0
|
|
20241111,141300,38290750,2195,2195,2195,2195,0
|
|
20241111,141200,38290750,2195,2195,2195,2195,0
|
|
20241111,141100,38290750,2195,2195,2195,2195,0
|
|
20241111,141000,38290750,2195,2195,2195,2195,0
|
|
20241111,140900,38290750,2195,2195,2195,2195,4
|
|
20241111,140800,38281970,2195,2195,2195,2195,0
|
|
20241111,140700,38281970,2195,2195,2195,2195,0
|
|
20241111,140600,38281970,2195,2195,2195,2195,0
|
|
20241111,140500,38281970,2195,2195,2195,2195,0
|
|
20241111,140400,38281970,2195,2195,2195,2195,0
|
|
20241111,140300,38281970,2195,2195,2195,2195,0
|
|
20241111,140200,38281970,2195,2195,2195,2195,0
|
|
20241111,140100,38281970,2195,2195,2195,2195,0
|
|
20241111,140000,38281970,2195,2195,2195,2195,0
|
|
20241111,135900,38281970,2195,2195,2195,2195,0
|
|
20241111,135800,38281970,2195,2195,2195,2195,0
|
|
20241111,135700,38281970,2195,2195,2195,2195,0
|
|
20241111,135600,38281970,2195,2195,2195,2195,0
|
|
20241111,135500,38281970,2195,2195,2195,2195,0
|
|
20241111,135400,38281970,2195,2195,2195,2195,0
|
|
20241111,135300,38281970,2195,2195,2195,2195,0
|
|
20241111,135200,38281970,2195,2195,2195,2195,0
|
|
20241111,135100,38281970,2195,2195,2195,2195,0
|
|
20241111,135000,38281970,2195,2195,2195,2195,0
|
|
20241111,134900,38281970,2195,2195,2195,2195,0
|
|
20241111,134800,38281970,2195,2195,2195,2195,0
|
|
20241111,134700,38281970,2195,2195,2195,2195,0
|
|
20241111,134600,38281970,2195,2195,2195,2195,0
|
|
20241111,134500,38281970,2195,2195,2195,2195,0
|
|
20241111,134400,38281970,2195,2195,2195,2195,0
|
|
20241111,134300,38281970,2195,2195,2195,2195,0
|
|
20241111,134200,38281970,2195,2195,2195,2195,0
|
|
20241111,134100,38281970,2195,2195,2195,2195,0
|
|
20241111,134000,38281970,2195,2195,2195,2195,0
|
|
20241111,133900,38281970,2195,2195,2195,2195,0
|
|
20241111,133800,38281970,2195,2195,2195,2195,0
|
|
20241111,133700,38281970,2195,2195,2195,2195,0
|
|
20241111,133600,38281970,2195,2195,2195,2195,0
|
|
20241111,133500,38281970,2195,2195,2195,2195,0
|
|
20241111,133400,38281970,2195,2195,2195,2195,0
|
|
20241111,133300,38281970,2195,2190,2195,2190,12
|
|
20241111,133200,38255635,2190,2190,2190,2190,0
|
|
20241111,133100,38255635,2190,2190,2190,2190,0
|
|
20241111,133000,38255635,2190,2190,2190,2190,1
|
|
20241111,132900,38253445,2200,2200,2200,2200,0
|
|
20241111,132800,38253445,2200,2200,2200,2200,0
|
|
20241111,132700,38253445,2200,2200,2200,2200,537
|
|
20241111,132600,37072045,2200,2200,2200,2200,0
|
|
20241111,132500,37072045,2200,2200,2200,2200,0
|
|
20241111,132400,37072045,2200,2200,2200,2200,0
|
|
20241111,132300,37072045,2200,2200,2200,2200,0
|
|
20241111,132200,37072045,2200,2200,2200,2200,0
|
|
20241111,132100,37072045,2200,2200,2200,2200,63
|
|
20241111,132000,36933445,2200,2200,2200,2200,0
|
|
20241111,131900,36933445,2200,2200,2200,2200,0
|
|
20241111,131800,36933445,2200,2200,2200,2200,0
|
|
20241111,131700,36933445,2200,2200,2200,2200,173
|
|
20241111,131600,36552845,2200,2200,2200,2200,0
|
|
20241111,131500,36552845,2200,2200,2200,2200,0
|
|
20241111,131400,36552845,2200,2200,2200,2200,0
|
|
20241111,131300,36552845,2200,2200,2200,2200,0
|
|
20241111,131200,36552845,2200,2200,2200,2200,0
|
|
20241111,131100,36552845,2200,2200,2200,2200,62
|
|
20241111,131000,36416445,2190,2190,2190,2190,0
|
|
20241111,130900,36416445,2190,2190,2190,2190,0
|
|
20241111,130800,36416445,2190,2190,2190,2190,0
|
|
20241111,130700,36416445,2190,2190,2190,2190,1000
|
|
20241111,130600,34226445,2200,2200,2200,2200,0
|
|
20241111,130500,34226445,2200,2200,2200,2200,0
|
|
20241111,130400,34226445,2200,2200,2200,2200,0
|
|
20241111,130300,34226445,2200,2205,2205,2200,43
|
|
20241111,130200,34131840,2200,2200,2200,2200,0
|
|
20241111,130100,34131840,2200,2200,2200,2200,0
|
|
20241111,130000,34131840,2200,2200,2200,2200,0
|
|
20241111,125900,34131840,2200,2200,2200,2200,0
|
|
20241111,125800,34131840,2200,2200,2200,2200,0
|
|
20241111,125700,34131840,2200,2200,2200,2200,0
|
|
20241111,125600,34131840,2200,2200,2200,2200,0
|
|
20241111,125500,34131840,2200,2200,2200,2200,0
|
|
20241111,125400,34131840,2200,2200,2200,2200,0
|
|
20241111,125300,34131840,2200,2200,2200,2200,0
|
|
20241111,125200,34131840,2200,2200,2200,2200,255
|
|
20241111,125100,33570840,2200,2200,2200,2200,0
|
|
20241111,125000,33570840,2200,2200,2200,2200,0
|
|
20241111,124900,33570840,2200,2215,2215,2170,2818
|
|
20241111,124800,27372025,2215,2215,2215,2215,0
|
|
20241111,124700,27372025,2215,2215,2215,2215,0
|
|
20241111,124600,27372025,2215,2215,2215,2215,0
|
|
20241111,124500,27372025,2215,2215,2215,2215,0
|
|
20241111,124400,27372025,2215,2215,2215,2215,50
|
|
20241111,124300,27261275,2215,2215,2215,2215,0
|
|
20241111,124200,27261275,2215,2215,2215,2215,0
|
|
20241111,124100,27261275,2215,2220,2220,2215,120
|
|
20241111,124000,26994980,2220,2220,2220,2220,0
|
|
20241111,123900,26994980,2220,2220,2220,2220,1
|
|
20241111,123800,26992760,2215,2215,2215,2215,0
|
|
20241111,123700,26992760,2215,2215,2215,2215,0
|
|
20241111,123600,26992760,2215,2215,2215,2215,0
|
|
20241111,123500,26992760,2215,2215,2215,2215,0
|
|
20241111,123400,26992760,2215,2225,2225,2215,1605
|
|
20241111,123300,23432185,2230,2230,2230,2230,9
|
|
20241111,123200,23412115,2230,2230,2230,2230,0
|
|
20241111,123100,23412115,2230,2230,2230,2230,0
|
|
20241111,123000,23412115,2230,2230,2230,2230,0
|
|
20241111,122900,23412115,2230,2230,2230,2230,0
|
|
20241111,122800,23412115,2230,2230,2230,2230,0
|
|
20241111,122700,23412115,2230,2230,2230,2230,1
|
|
20241111,122600,23409885,2225,2225,2225,2225,0
|
|
20241111,122500,23409885,2225,2225,2225,2225,0
|
|
20241111,122400,23409885,2225,2225,2225,2225,139
|
|
20241111,122300,23100610,2225,2225,2225,2225,0
|
|
20241111,122200,23100610,2225,2225,2225,2225,200
|
|
20241111,122100,22655610,2225,2225,2225,2225,0
|
|
20241111,122000,22655610,2225,2225,2225,2225,0
|
|
20241111,121900,22655610,2225,2225,2225,2225,0
|
|
20241111,121800,22655610,2225,2225,2225,2225,1140
|
|
20241111,121700,20119110,2230,2230,2230,2230,107
|
|
20241111,121600,19880500,2235,2235,2235,2235,0
|
|
20241111,121500,19880500,2235,2235,2235,2235,5
|
|
20241111,121400,19869325,2235,2235,2235,2235,0
|
|
20241111,121300,19869325,2235,2235,2235,2235,0
|
|
20241111,121200,19869325,2235,2235,2235,2235,0
|
|
20241111,121100,19869325,2235,2235,2235,2235,0
|
|
20241111,121000,19869325,2235,2235,2235,2235,0
|
|
20241111,120900,19869325,2235,2235,2235,2235,0
|
|
20241111,120800,19869325,2235,2235,2235,2235,0
|
|
20241111,120700,19869325,2235,2235,2235,2235,0
|
|
20241111,120600,19869325,2235,2235,2235,2235,37
|
|
20241111,120500,19786630,2230,2235,2235,2230,349
|
|
20241111,120400,19008345,2230,2230,2230,2230,15
|
|
20241111,120300,18974895,2235,2235,2235,2235,0
|
|
20241111,120200,18974895,2235,2235,2235,2235,0
|
|
20241111,120100,18974895,2235,2235,2235,2235,0
|
|
20241111,120000,18974895,2235,2235,2235,2235,1
|
|
20241111,115900,18972660,2230,2230,2230,2230,0
|
|
20241111,115800,18972660,2230,2230,2230,2230,0
|
|
20241111,115700,18972660,2230,2230,2230,2230,1
|
|
20241111,115600,18970430,2230,2230,2230,2230,0
|
|
20241111,115500,18970430,2230,2230,2230,2230,0
|
|
20241111,115400,18970430,2230,2230,2230,2230,400
|
|
20241111,115300,18078430,2230,2230,2230,2230,0
|
|
20241111,115200,18078430,2230,2230,2230,2230,0
|
|
20241111,115100,18078430,2230,2230,2230,2230,0
|
|
20241111,115000,18078430,2230,2230,2230,2230,0
|
|
20241111,114900,18078430,2230,2230,2230,2230,0
|
|
20241111,114800,18078430,2230,2230,2230,2230,0
|
|
20241111,114700,18078430,2230,2230,2230,2230,32
|
|
20241111,114600,18007070,2240,2240,2240,2240,0
|
|
20241111,114500,18007070,2240,2240,2240,2240,0
|
|
20241111,114400,18007070,2240,2240,2240,2240,0
|
|
20241111,114300,18007070,2240,2240,2240,2240,0
|
|
20241111,114200,18007070,2240,2240,2240,2240,0
|
|
20241111,114100,18007070,2240,2240,2240,2240,0
|
|
20241111,114000,18007070,2240,2240,2240,2240,1
|
|
20241111,113900,18004830,2250,2250,2250,2250,0
|
|
20241111,113800,18004830,2250,2250,2250,2250,0
|
|
20241111,113700,18004830,2250,2250,2250,2250,0
|
|
20241111,113600,18004830,2250,2250,2250,2250,0
|
|
20241111,113500,18004830,2250,2250,2250,2250,0
|
|
20241111,113400,18004830,2250,2250,2250,2250,0
|
|
20241111,113300,18004830,2250,2250,2250,2250,0
|
|
20241111,113200,18004830,2250,2250,2250,2250,0
|
|
20241111,113100,18004830,2250,2250,2250,2250,0
|
|
20241111,113000,18004830,2250,2250,2250,2250,0
|
|
20241111,112900,18004830,2250,2250,2250,2250,0
|
|
20241111,112800,18004830,2250,2250,2250,2250,0
|
|
20241111,112700,18004830,2250,2250,2250,2250,0
|
|
20241111,112600,18004830,2250,2250,2250,2250,0
|
|
20241111,112500,18004830,2250,2250,2250,2250,0
|
|
20241111,112400,18004830,2250,2250,2250,2250,0
|
|
20241111,112300,18004830,2250,2250,2250,2250,0
|
|
20241111,112200,18004830,2250,2250,2250,2250,0
|
|
20241111,112100,18004830,2250,2250,2250,2250,0
|
|
20241111,112000,18004830,2250,2250,2250,2250,0
|
|
20241111,111900,18004830,2250,2250,2250,2250,0
|
|
20241111,111800,18004830,2250,2250,2250,2250,0
|
|
20241111,111700,18004830,2250,2250,2250,2250,0
|
|
20241111,111600,18004830,2250,2250,2250,2250,0
|
|
20241111,111500,18004830,2250,2250,2250,2250,0
|
|
20241111,111400,18004830,2250,2250,2250,2250,0
|
|
20241111,111300,18004830,2250,2250,2250,2250,51
|
|
20241111,111200,17890080,2230,2230,2230,2230,5
|
|
20241111,111100,17878930,2250,2250,2250,2250,0
|
|
20241111,111000,17878930,2250,2250,2250,2250,500
|
|
20241111,110900,16753930,2250,2245,2250,2245,1000
|
|
20241111,110800,14504735,2230,2230,2230,2230,0
|
|
20241111,110700,14504735,2230,2230,2230,2230,0
|
|
20241111,110600,14504735,2230,2230,2230,2230,0
|
|
20241111,110500,14504735,2230,2230,2230,2230,0
|
|
20241111,110400,14504735,2230,2230,2230,2230,0
|
|
20241111,110300,14504735,2230,2230,2230,2230,0
|
|
20241111,110200,14504735,2230,2230,2230,2230,1
|
|
20241111,110100,14502505,2240,2240,2240,2240,0
|
|
20241111,110000,14502505,2240,2240,2240,2240,0
|
|
20241111,105900,14502505,2240,2240,2240,2240,0
|
|
20241111,105800,14502505,2240,2240,2240,2240,0
|
|
20241111,105700,14502505,2240,2240,2240,2240,0
|
|
20241111,105600,14502505,2240,2240,2240,2240,0
|
|
20241111,105500,14502505,2240,2240,2240,2240,0
|
|
20241111,105400,14502505,2240,2240,2240,2240,0
|
|
20241111,105300,14502505,2240,2240,2240,2240,0
|
|
20241111,105200,14502505,2240,2240,2240,2240,0
|
|
20241111,105100,14502505,2240,2240,2240,2240,0
|
|
20241111,105000,14502505,2240,2240,2240,2240,0
|
|
20241111,104900,14502505,2240,2240,2240,2240,0
|
|
20241111,104800,14502505,2240,2240,2240,2240,0
|
|
20241111,104700,14502505,2240,2240,2240,2240,0
|
|
20241111,104600,14502505,2240,2240,2240,2240,0
|
|
20241111,104500,14502505,2240,2240,2240,2240,0
|
|
20241111,104400,14502505,2240,2240,2240,2240,0
|
|
20241111,104300,14502505,2240,2240,2240,2240,0
|
|
20241111,104200,14502505,2240,2240,2240,2240,0
|
|
20241111,104100,14502505,2240,2240,2240,2240,0
|
|
20241111,104000,14502505,2240,2240,2240,2240,0
|
|
20241111,103900,14502505,2240,2240,2240,2240,0
|
|
20241111,103800,14502505,2240,2240,2240,2240,8
|
|
20241111,103700,14484585,2240,2240,2240,2240,0
|
|
20241111,103600,14484585,2240,2240,2240,2240,0
|
|
20241111,103500,14484585,2240,2240,2240,2240,0
|
|
20241111,103400,14484585,2240,2240,2240,2240,0
|
|
20241111,103300,14484585,2240,2240,2240,2240,0
|
|
20241111,103200,14484585,2240,2240,2240,2240,0
|
|
20241111,103100,14484585,2240,2240,2240,2240,0
|
|
20241111,103000,14484585,2240,2240,2240,2240,11
|
|
20241111,102900,14459945,2240,2240,2240,2240,98
|
|
20241111,102800,14240425,2230,2230,2230,2230,0
|
|
20241111,102700,14240425,2230,2230,2230,2230,0
|
|
20241111,102600,14240425,2230,2230,2230,2230,0
|
|
20241111,102500,14240425,2230,2230,2230,2230,0
|
|
20241111,102400,14240425,2230,2230,2230,2230,0
|
|
20241111,102300,14240425,2230,2230,2230,2230,0
|
|
20241111,102200,14240425,2230,2230,2230,2230,0
|
|
20241111,102100,14240425,2230,2230,2230,2230,0
|
|
20241111,102000,14240425,2230,2230,2230,2230,0
|
|
20241111,101900,14240425,2230,2230,2230,2230,0
|
|
20241111,101800,14240425,2230,2230,2230,2230,0
|
|
20241111,101700,14240425,2230,2230,2230,2230,0
|
|
20241111,101600,14240425,2230,2230,2230,2230,0
|
|
20241111,101500,14240425,2230,2230,2230,2230,0
|
|
20241111,101400,14240425,2230,2230,2230,2230,0
|
|
20241111,101300,14240425,2230,2230,2230,2230,0
|
|
20241111,101200,14240425,2230,2230,2230,2230,0
|
|
20241111,101100,14240425,2230,2230,2230,2230,0
|
|
20241111,101000,14240425,2230,2230,2230,2230,0
|
|
20241111,100900,14240425,2230,2230,2230,2230,0
|
|
20241111,100800,14240425,2230,2230,2230,2230,50
|
|
20241111,100700,14128925,2225,2225,2225,2225,0
|
|
20241111,100600,14128925,2225,2225,2225,2225,0
|
|
20241111,100500,14128925,2225,2230,2230,2225,150
|
|
20241111,100400,13795075,2230,2230,2230,2230,0
|
|
20241111,100300,13795075,2230,2230,2230,2230,31
|
|
20241111,100200,13725945,2240,2240,2240,2240,0
|
|
20241111,100100,13725945,2240,2240,2240,2240,0
|
|
20241111,100000,13725945,2240,2240,2240,2240,0
|
|
20241111,095900,13725945,2240,2240,2240,2240,0
|
|
20241111,095800,13725945,2240,2240,2240,2240,0
|
|
20241111,095700,13725945,2240,2240,2240,2240,0
|
|
20241111,095600,13725945,2240,2240,2240,2240,0
|
|
20241111,095500,13725945,2240,2240,2240,2240,0
|
|
20241111,095400,13725945,2240,2240,2240,2240,0
|
|
20241111,095300,13725945,2240,2240,2240,2240,0
|
|
20241111,095200,13725945,2240,2240,2240,2240,0
|
|
20241111,095100,13725945,2240,2240,2240,2240,0
|
|
20241111,095000,13725945,2240,2230,2240,2230,3000
|
|
20241111,094900,7007025,2230,2230,2230,2230,0
|
|
20241111,094800,7007025,2230,2230,2230,2230,0
|
|
20241111,094700,7007025,2230,2230,2230,2230,0
|
|
20241111,094600,7007025,2230,2230,2230,2230,0
|
|
20241111,094500,7007025,2230,2230,2230,2230,0
|
|
20241111,094400,7007025,2230,2230,2230,2230,0
|
|
20241111,094300,7007025,2230,2230,2230,2230,277
|
|
20241111,094200,6389315,2240,2240,2240,2240,2
|
|
20241111,094100,6384835,2240,2240,2240,2240,1
|
|
20241111,094000,6382595,2240,2240,2240,2240,0
|
|
20241111,093900,6382595,2240,2240,2240,2240,0
|
|
20241111,093800,6382595,2240,2240,2240,2240,4
|
|
20241111,093700,6373635,2240,2240,2240,2240,0
|
|
20241111,093600,6373635,2240,2240,2240,2240,0
|
|
20241111,093500,6373635,2240,2240,2240,2240,0
|
|
20241111,093400,6373635,2240,2240,2240,2240,1
|
|
20241111,093300,6371395,2235,2235,2235,2235,612
|
|
20241111,093200,5003575,2240,2240,2240,2240,0
|
|
20241111,093100,5003575,2240,2240,2240,2240,0
|
|
20241111,093000,5003575,2240,2240,2240,2240,0
|
|
20241111,092900,5003575,2240,2240,2240,2240,0
|
|
20241111,092800,5003575,2240,2240,2240,2240,0
|
|
20241111,092700,5003575,2240,2240,2240,2240,1
|
|
20241111,092600,5001335,2230,2230,2230,2230,500
|
|
20241111,092500,3886335,2225,2225,2225,2225,0
|
|
20241111,092400,3886335,2225,2225,2225,2225,134
|
|
20241111,092300,3588185,2225,2225,2225,2225,0
|
|
20241111,092200,3588185,2225,2225,2225,2225,0
|
|
20241111,092100,3588185,2225,2225,2225,2225,0
|
|
20241111,092000,3588185,2225,2230,2230,2225,190
|
|
20241111,091900,3165085,2250,2250,2250,2250,0
|
|
20241111,091800,3165085,2250,2245,2250,2230,16
|
|
20241111,091700,3129210,2225,2225,2225,2225,0
|
|
20241111,091600,3129210,2225,2225,2225,2225,0
|
|
20241111,091500,3129210,2225,2225,2225,2225,173
|
|
20241111,091400,2744285,2225,2225,2225,2225,0
|
|
20241111,091300,2744285,2225,2230,2230,2225,350
|
|
20241111,091200,1965485,2225,2225,2225,2225,0
|
|
20241111,091100,1965485,2225,2225,2225,2225,0
|
|
20241111,091000,1965485,2225,2225,2225,2225,0
|
|
20241111,090900,1965485,2225,2225,2225,2225,0
|
|
20241111,090800,1965485,2225,2225,2225,2225,0
|
|
20241111,090700,1965485,2225,2245,2245,2225,828
|
|
20241111,090600,119250,2250,2250,2250,2250,0
|
|
20241111,090500,119250,2250,2250,2250,2250,0
|
|
20241111,090400,119250,2250,2250,2250,2250,0
|
|
20241111,090300,119250,2250,2250,2250,2250,45
|
|
20241111,090200,18000,2250,2250,2250,2250,0
|
|
20241111,090100,18000,2250,2250,2250,2250,0
|
|
20241111,090000,18000,2250,2250,2250,2250,8
|