645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194200,45186935,2980,2980,2980,2980,320
|
|
20241111,194100,45186935,2980,2980,2980,2980,0
|
|
20241111,194000,45186935,2980,2980,2980,2980,0
|
|
20241111,193900,45186935,2980,2980,2980,2980,0
|
|
20241111,193800,45186935,2980,2980,2980,2980,0
|
|
20241111,193700,45186935,2980,2980,2980,2980,0
|
|
20241111,193600,45186935,2980,2980,2980,2980,0
|
|
20241111,193500,45186935,2980,2980,2980,2980,0
|
|
20241111,193400,45186935,2980,2980,2980,2980,0
|
|
20241111,193300,45186935,2980,2980,2980,2980,0
|
|
20241111,193200,45186935,2980,2980,2980,2980,0
|
|
20241111,193100,45186935,2980,2980,2980,2980,0
|
|
20241111,193000,45186935,2980,2980,2980,2980,0
|
|
20241111,192900,45186935,2980,2980,2980,2980,0
|
|
20241111,192800,45186935,2980,2980,2980,2980,0
|
|
20241111,192700,45186935,2980,2980,2980,2980,0
|
|
20241111,192600,45186935,2980,2980,2980,2980,0
|
|
20241111,192500,45186935,2980,2980,2980,2980,0
|
|
20241111,192400,45186935,2980,2980,2980,2980,0
|
|
20241111,192300,45186935,2980,2980,2980,2980,0
|
|
20241111,192200,45186935,2980,2980,2980,2980,0
|
|
20241111,192100,45186935,2980,2980,2980,2980,0
|
|
20241111,192000,45186935,2980,2980,2980,2980,0
|
|
20241111,191900,45186935,2980,2980,2980,2980,0
|
|
20241111,191800,45186935,2980,2980,2980,2980,0
|
|
20241111,191700,45186935,2980,2980,2980,2980,0
|
|
20241111,191600,45186935,2980,2980,2980,2980,0
|
|
20241111,191500,45186935,2980,2980,2980,2980,0
|
|
20241111,191400,45186935,2980,2980,2980,2980,0
|
|
20241111,191300,45186935,2980,2980,2980,2980,0
|
|
20241111,191200,45186935,2980,2980,2980,2980,320
|
|
20241111,191100,45186935,2980,2980,2980,2980,0
|
|
20241111,191000,45186935,2980,2980,2980,2980,0
|
|
20241111,190900,45186935,2980,2980,2980,2980,0
|
|
20241111,190800,45186935,2980,2980,2980,2980,0
|
|
20241111,190700,45186935,2980,2980,2980,2980,0
|
|
20241111,190600,45186935,2980,2980,2980,2980,0
|
|
20241111,190500,45186935,2980,2980,2980,2980,0
|
|
20241111,190400,45186935,2980,2980,2980,2980,0
|
|
20241111,190300,45186935,2980,2980,2980,2980,0
|
|
20241111,190200,45186935,2980,2980,2980,2980,0
|
|
20241111,190100,45186935,2980,2980,2980,2980,0
|
|
20241111,190000,45186935,2980,2980,2980,2980,0
|
|
20241111,185900,45186935,2980,2980,2980,2980,0
|
|
20241111,185800,45186935,2980,2980,2980,2980,0
|
|
20241111,185700,45186935,2980,2980,2980,2980,0
|
|
20241111,185600,45186935,2980,2980,2980,2980,0
|
|
20241111,185500,45186935,2980,2980,2980,2980,0
|
|
20241111,185400,45186935,2980,2980,2980,2980,0
|
|
20241111,185300,45186935,2980,2980,2980,2980,0
|
|
20241111,185200,45186935,2980,2980,2980,2980,0
|
|
20241111,185100,45186935,2980,2980,2980,2980,0
|
|
20241111,185000,45186935,2980,2980,2980,2980,0
|
|
20241111,184900,45186935,2980,2980,2980,2980,0
|
|
20241111,184800,45186935,2980,2980,2980,2980,0
|
|
20241111,184700,45186935,2980,2980,2980,2980,0
|
|
20241111,184600,45186935,2980,2980,2980,2980,0
|
|
20241111,184500,45186935,2980,2980,2980,2980,0
|
|
20241111,184400,45186935,2980,2980,2980,2980,0
|
|
20241111,184300,45186935,2980,2980,2980,2980,0
|
|
20241111,184200,45186935,2980,2980,2980,2980,320
|
|
20241111,184100,45186935,2980,2980,2980,2980,0
|
|
20241111,184000,45186935,2980,2980,2980,2980,0
|
|
20241111,183900,45186935,2980,2980,2980,2980,0
|
|
20241111,183800,45186935,2980,2980,2980,2980,0
|
|
20241111,183700,45186935,2980,2980,2980,2980,0
|
|
20241111,183600,45186935,2980,2980,2980,2980,0
|
|
20241111,183500,45186935,2980,2980,2980,2980,0
|
|
20241111,183400,45186935,2980,2980,2980,2980,0
|
|
20241111,183300,45186935,2980,2980,2980,2980,0
|
|
20241111,183200,45186935,2980,2980,2980,2980,0
|
|
20241111,183100,45186935,2980,2980,2980,2980,0
|
|
20241111,183000,45186935,2980,2980,2980,2980,0
|
|
20241111,182900,45186935,2980,2980,2980,2980,0
|
|
20241111,182800,45186935,2980,2980,2980,2980,0
|
|
20241111,182700,45186935,2980,2980,2980,2980,0
|
|
20241111,182600,45186935,2980,2980,2980,2980,0
|
|
20241111,182500,45186935,2980,2980,2980,2980,0
|
|
20241111,182400,45186935,2980,2980,2980,2980,0
|
|
20241111,182300,45186935,2980,2980,2980,2980,0
|
|
20241111,182200,45186935,2980,2980,2980,2980,0
|
|
20241111,182100,45186935,2980,2980,2980,2980,0
|
|
20241111,182000,45186935,2980,2980,2980,2980,0
|
|
20241111,181900,45186935,2980,2980,2980,2980,0
|
|
20241111,181800,45186935,2980,2980,2980,2980,0
|
|
20241111,181700,45186935,2980,2980,2980,2980,0
|
|
20241111,181600,45186935,2980,2980,2980,2980,0
|
|
20241111,181500,45186935,2980,2980,2980,2980,0
|
|
20241111,181400,45186935,2980,2980,2980,2980,0
|
|
20241111,181300,45186935,2980,2980,2980,2980,0
|
|
20241111,181200,45186935,2980,2980,2980,2980,320
|
|
20241111,181100,45186935,2980,2980,2980,2980,0
|
|
20241111,181000,45186935,2980,2980,2980,2980,0
|
|
20241111,180900,45186935,2980,2980,2980,2980,0
|
|
20241111,180800,45186935,2980,2980,2980,2980,0
|
|
20241111,180700,45186935,2980,2980,2980,2980,0
|
|
20241111,180600,45186935,2980,2980,2980,2980,0
|
|
20241111,180500,45186935,2980,2980,2980,2980,0
|
|
20241111,180400,45186935,2980,2980,2980,2980,0
|
|
20241111,180300,45186935,2980,2980,2980,2980,0
|
|
20241111,180200,45186935,2980,2980,2980,2980,0
|
|
20241111,180100,45186935,2980,2980,2980,2980,0
|
|
20241111,180000,45186935,2980,2980,2980,2980,0
|
|
20241111,175900,45186935,2980,2980,2980,2980,0
|
|
20241111,175800,45186935,2980,2980,2980,2980,0
|
|
20241111,175700,45186935,2980,2980,2980,2980,0
|
|
20241111,175600,45186935,2980,2980,2980,2980,0
|
|
20241111,175500,45186935,2980,2980,2980,2980,0
|
|
20241111,175400,45186935,2980,2980,2980,2980,0
|
|
20241111,175300,45186935,2980,2980,2980,2980,0
|
|
20241111,175200,45186935,2980,2980,2980,2980,0
|
|
20241111,175100,45186935,2980,2980,2980,2980,0
|
|
20241111,175000,45186935,2980,2980,2980,2980,0
|
|
20241111,174900,45186935,2980,2980,2980,2980,0
|
|
20241111,174800,45186935,2980,2980,2980,2980,0
|
|
20241111,174700,45186935,2980,2980,2980,2980,0
|
|
20241111,174600,45186935,2980,2980,2980,2980,0
|
|
20241111,174500,45186935,2980,2980,2980,2980,0
|
|
20241111,174400,45186935,2980,2980,2980,2980,0
|
|
20241111,174300,45186935,2980,2980,2980,2980,0
|
|
20241111,174200,45186935,2980,2980,2980,2980,320
|
|
20241111,174100,45186935,2980,2980,2980,2980,0
|
|
20241111,174000,45186935,2980,2980,2980,2980,0
|
|
20241111,173900,45186935,2980,2980,2980,2980,0
|
|
20241111,173800,45186935,2980,2980,2980,2980,0
|
|
20241111,173700,45186935,2980,2980,2980,2980,0
|
|
20241111,173600,45186935,2980,2980,2980,2980,0
|
|
20241111,173500,45186935,2980,2980,2980,2980,0
|
|
20241111,173400,45186935,2980,2980,2980,2980,0
|
|
20241111,173300,45186935,2980,2980,2980,2980,0
|
|
20241111,173200,45186935,2980,2980,2980,2980,0
|
|
20241111,173100,45186935,2980,2980,2980,2980,0
|
|
20241111,173000,45186935,2980,2980,2980,2980,0
|
|
20241111,172900,45186935,2980,2980,2980,2980,0
|
|
20241111,172800,45186935,2980,2980,2980,2980,0
|
|
20241111,172700,45186935,2980,2980,2980,2980,0
|
|
20241111,172600,45186935,2980,2980,2980,2980,0
|
|
20241111,172500,45186935,2980,2980,2980,2980,0
|
|
20241111,172400,45186935,2980,2980,2980,2980,0
|
|
20241111,172300,45186935,2980,2980,2980,2980,0
|
|
20241111,172200,45186935,2980,2980,2980,2980,0
|
|
20241111,172100,45186935,2980,2980,2980,2980,0
|
|
20241111,172000,45186935,2980,2980,2980,2980,0
|
|
20241111,171900,45186935,2980,2980,2980,2980,0
|
|
20241111,171800,45186935,2980,2980,2980,2980,0
|
|
20241111,171700,45186935,2980,2980,2980,2980,0
|
|
20241111,171600,45186935,2980,2980,2980,2980,0
|
|
20241111,171500,45186935,2980,2980,2980,2980,0
|
|
20241111,171400,45186935,2980,2980,2980,2980,0
|
|
20241111,171300,45186935,2980,2980,2980,2980,0
|
|
20241111,171200,45186935,2980,2980,2980,2980,320
|
|
20241111,171100,45186935,2980,2980,2980,2980,0
|
|
20241111,171000,45186935,2980,2980,2980,2980,0
|
|
20241111,170900,45186935,2980,2980,2980,2980,0
|
|
20241111,170800,45186935,2980,2980,2980,2980,0
|
|
20241111,170700,45186935,2980,2980,2980,2980,0
|
|
20241111,170600,45186935,2980,2980,2980,2980,0
|
|
20241111,170500,45186935,2980,2980,2980,2980,0
|
|
20241111,170400,45186935,2980,2980,2980,2980,0
|
|
20241111,170300,45186935,2980,2980,2980,2980,0
|
|
20241111,170200,45186935,2980,2980,2980,2980,0
|
|
20241111,170100,45186935,2980,2980,2980,2980,0
|
|
20241111,170000,45186935,2980,2980,2980,2980,0
|
|
20241111,165900,45186935,2980,2980,2980,2980,0
|
|
20241111,165800,45186935,2980,2980,2980,2980,0
|
|
20241111,165700,45186935,2980,2980,2980,2980,0
|
|
20241111,165600,45186935,2980,2980,2980,2980,0
|
|
20241111,165500,45186935,2980,2980,2980,2980,0
|
|
20241111,165400,45186935,2980,2980,2980,2980,0
|
|
20241111,165300,45186935,2980,2980,2980,2980,0
|
|
20241111,165200,45186935,2980,2980,2980,2980,0
|
|
20241111,165100,45186935,2980,2980,2980,2980,0
|
|
20241111,165000,45186935,2980,2980,2980,2980,0
|
|
20241111,164900,45186935,2980,2980,2980,2980,0
|
|
20241111,164800,45186935,2980,2980,2980,2980,0
|
|
20241111,164700,45186935,2980,2980,2980,2980,0
|
|
20241111,164600,45186935,2980,2980,2980,2980,0
|
|
20241111,164500,45186935,2980,2980,2980,2980,0
|
|
20241111,164400,45186935,2980,2980,2980,2980,0
|
|
20241111,164300,45186935,2980,2980,2980,2980,0
|
|
20241111,164200,45186935,2980,2980,2980,2980,320
|
|
20241111,164100,45186935,2980,2980,2980,2980,0
|
|
20241111,164000,45186935,2980,2980,2980,2980,0
|
|
20241111,163900,45186935,2980,2980,2980,2980,0
|
|
20241111,163800,45186935,2980,2980,2980,2980,0
|
|
20241111,163700,45186935,2980,2980,2980,2980,0
|
|
20241111,163600,45186935,2980,2980,2980,2980,0
|
|
20241111,163500,45186935,2980,2980,2980,2980,0
|
|
20241111,163400,45186935,2980,2980,2980,2980,0
|
|
20241111,163300,45186935,2980,2980,2980,2980,0
|
|
20241111,163200,45186935,2980,2980,2980,2980,0
|
|
20241111,163100,45186935,2980,2980,2980,2980,0
|
|
20241111,163000,45186935,2980,2980,2980,2980,0
|
|
20241111,162900,45186935,2980,2980,2980,2980,0
|
|
20241111,162800,45186935,2980,2980,2980,2980,0
|
|
20241111,162700,45186935,2980,2980,2980,2980,0
|
|
20241111,162600,45186935,2980,2980,2980,2980,0
|
|
20241111,162500,45186935,2980,2980,2980,2980,0
|
|
20241111,162400,45186935,2980,2980,2980,2980,0
|
|
20241111,162300,45186935,2980,2980,2980,2980,0
|
|
20241111,162200,45186935,2980,2980,2980,2980,0
|
|
20241111,162100,45186935,2980,2980,2980,2980,0
|
|
20241111,162000,45186935,2980,2980,2980,2980,0
|
|
20241111,161900,45186935,2980,2980,2980,2980,0
|
|
20241111,161800,45186935,2980,2980,2980,2980,0
|
|
20241111,161700,45186935,2980,2980,2980,2980,0
|
|
20241111,161600,45186935,2980,2980,2980,2980,0
|
|
20241111,161500,45186935,2980,2980,2980,2980,0
|
|
20241111,161400,45186935,2980,2980,2980,2980,0
|
|
20241111,161300,45186935,2980,2980,2980,2980,0
|
|
20241111,161200,45186935,2980,2980,2980,2980,320
|
|
20241111,161100,45186935,2980,2980,2980,2980,0
|
|
20241111,161000,45186935,2980,2980,2980,2980,0
|
|
20241111,160900,45186935,2980,2980,2980,2980,0
|
|
20241111,160800,45186935,2980,2980,2980,2980,0
|
|
20241111,160700,45186935,2980,2980,2980,2980,0
|
|
20241111,160600,45186935,2980,2980,2980,2980,0
|
|
20241111,160500,45186935,2980,2980,2980,2980,0
|
|
20241111,160400,45186935,2980,2980,2980,2980,0
|
|
20241111,160300,45186935,2980,2980,2980,2980,0
|
|
20241111,160200,45186935,2980,2980,2980,2980,0
|
|
20241111,160100,45186935,2980,2980,2980,2980,0
|
|
20241111,160000,45186935,2980,2980,2980,2980,0
|
|
20241111,155900,45186935,2980,2980,2980,2980,0
|
|
20241111,155800,45186935,2980,2980,2980,2980,0
|
|
20241111,155700,45186935,2980,2980,2980,2980,0
|
|
20241111,155600,45186935,2980,2980,2980,2980,0
|
|
20241111,155500,45186935,2980,2980,2980,2980,0
|
|
20241111,155400,45186935,2980,2980,2980,2980,0
|
|
20241111,155300,45186935,2980,2980,2980,2980,0
|
|
20241111,155200,45186935,2980,2980,2980,2980,0
|
|
20241111,155100,45186935,2980,2980,2980,2980,0
|
|
20241111,155000,45186935,2980,2980,2980,2980,0
|
|
20241111,154900,45186935,2980,2980,2980,2980,0
|
|
20241111,154800,45186935,2980,2980,2980,2980,0
|
|
20241111,154700,45186935,2980,2980,2980,2980,0
|
|
20241111,154600,45186935,2980,2980,2980,2980,0
|
|
20241111,154500,45186935,2980,2980,2980,2980,0
|
|
20241111,154400,45186935,2980,2980,2980,2980,0
|
|
20241111,154300,45186935,2980,2980,2980,2980,0
|
|
20241111,154200,45186935,2980,2980,2980,2980,320
|
|
20241111,154100,45186935,2980,2980,2980,2980,0
|
|
20241111,154000,45186935,2980,2980,2980,2980,0
|
|
20241111,153900,45186935,2980,2980,2980,2980,0
|
|
20241111,153800,45186935,2980,2980,2980,2980,0
|
|
20241111,153700,45186935,2980,2980,2980,2980,0
|
|
20241111,153600,45186935,2980,2980,2980,2980,0
|
|
20241111,153500,45186935,2980,2980,2980,2980,0
|
|
20241111,153400,45186935,2980,2980,2980,2980,0
|
|
20241111,153300,45186935,2980,2980,2980,2980,0
|
|
20241111,153200,45186935,2980,2980,2980,2980,0
|
|
20241111,153100,45186935,2980,2980,2980,2980,0
|
|
20241111,153000,45186935,2980,2980,2980,2980,320
|
|
20241111,152900,44233335,2955,2955,2955,2955,0
|
|
20241111,152800,44233335,2955,2955,2955,2955,0
|
|
20241111,152700,44233335,2955,2955,2955,2955,0
|
|
20241111,152600,44233335,2955,2955,2955,2955,0
|
|
20241111,152500,44233335,2955,2955,2955,2955,0
|
|
20241111,152400,44233335,2955,2955,2955,2955,0
|
|
20241111,152300,44233335,2955,2955,2955,2955,0
|
|
20241111,152200,44233335,2955,2955,2955,2955,0
|
|
20241111,152100,44233335,2955,2955,2955,2955,0
|
|
20241111,152000,44233335,2955,2955,2955,2955,0
|
|
20241111,151900,44233335,2955,2955,2955,2955,33
|
|
20241111,151800,44135820,2980,2980,2980,2980,0
|
|
20241111,151700,44135820,2980,2980,2980,2980,2
|
|
20241111,151600,44129860,2955,2955,2955,2955,0
|
|
20241111,151500,44129860,2955,2955,2955,2955,260
|
|
20241111,151400,43361560,2955,2965,2965,2955,163
|
|
20241111,151300,42878910,2970,2970,2970,2970,0
|
|
20241111,151200,42878910,2970,2970,2970,2970,0
|
|
20241111,151100,42878910,2970,2970,2970,2970,0
|
|
20241111,151000,42878910,2970,2970,2970,2970,0
|
|
20241111,150900,42878910,2970,2970,2970,2970,0
|
|
20241111,150800,42878910,2970,2970,2970,2970,10
|
|
20241111,150700,42849210,2980,2970,2980,2965,318
|
|
20241111,150600,41905535,2965,2965,2965,2965,0
|
|
20241111,150500,41905535,2965,2965,2965,2965,0
|
|
20241111,150400,41905535,2965,2970,2980,2965,179
|
|
20241111,150300,41373905,2965,2965,2965,2965,0
|
|
20241111,150200,41373905,2965,2965,2965,2965,0
|
|
20241111,150100,41373905,2965,2965,2965,2965,0
|
|
20241111,150000,41373905,2965,2965,2965,2965,0
|
|
20241111,145900,41373905,2965,2965,2965,2965,0
|
|
20241111,145800,41373905,2965,2965,2965,2965,0
|
|
20241111,145700,41373905,2965,2965,2965,2965,0
|
|
20241111,145600,41373905,2965,2965,2965,2965,0
|
|
20241111,145500,41373905,2965,2965,2965,2965,0
|
|
20241111,145400,41373905,2965,2965,2965,2965,0
|
|
20241111,145300,41373905,2965,2965,2965,2965,0
|
|
20241111,145200,41373905,2965,2965,2965,2965,1
|
|
20241111,145100,41370940,2970,2970,2970,2970,0
|
|
20241111,145000,41370940,2970,2970,2970,2970,0
|
|
20241111,144900,41370940,2970,2970,2970,2970,0
|
|
20241111,144800,41370940,2970,2970,2970,2970,0
|
|
20241111,144700,41370940,2970,2970,2970,2970,66
|
|
20241111,144600,41174920,2970,2970,2970,2970,0
|
|
20241111,144500,41174920,2970,2970,2970,2970,0
|
|
20241111,144400,41174920,2970,2970,2970,2970,0
|
|
20241111,144300,41174920,2970,2970,2970,2970,3
|
|
20241111,144200,41166010,2975,2975,2975,2975,0
|
|
20241111,144100,41166010,2975,2975,2975,2975,0
|
|
20241111,144000,41166010,2975,2975,2975,2975,30
|
|
20241111,143900,41076760,2970,2970,2970,2970,0
|
|
20241111,143800,41076760,2970,2970,2970,2970,0
|
|
20241111,143700,41076760,2970,2970,2970,2970,0
|
|
20241111,143600,41076760,2970,2970,2970,2970,0
|
|
20241111,143500,41076760,2970,2970,2970,2970,0
|
|
20241111,143400,41076760,2970,2970,2970,2970,0
|
|
20241111,143300,41076760,2970,2970,2970,2970,1
|
|
20241111,143200,41073790,2965,2965,2965,2965,0
|
|
20241111,143100,41073790,2965,2965,2965,2965,0
|
|
20241111,143000,41073790,2965,2965,2965,2965,0
|
|
20241111,142900,41073790,2965,2965,2965,2965,0
|
|
20241111,142800,41073790,2965,2965,2965,2965,0
|
|
20241111,142700,41073790,2965,2965,2965,2965,1
|
|
20241111,142600,41070825,2965,2965,2965,2965,0
|
|
20241111,142500,41070825,2965,2965,2965,2965,1
|
|
20241111,142400,41067860,2980,2980,2980,2980,0
|
|
20241111,142300,41067860,2980,2980,2980,2980,2
|
|
20241111,142200,41061900,2975,2975,2975,2975,0
|
|
20241111,142100,41061900,2975,2975,2975,2975,0
|
|
20241111,142000,41061900,2975,2975,2975,2975,20
|
|
20241111,141900,41002400,2980,2980,2980,2980,4
|
|
20241111,141800,40990480,2965,2965,2965,2965,0
|
|
20241111,141700,40990480,2965,2965,2965,2965,0
|
|
20241111,141600,40990480,2965,2965,2965,2965,0
|
|
20241111,141500,40990480,2965,2965,2965,2965,0
|
|
20241111,141400,40990480,2965,2965,2965,2965,0
|
|
20241111,141300,40990480,2965,2965,2965,2965,1
|
|
20241111,141200,40987515,2960,2960,2960,2960,0
|
|
20241111,141100,40987515,2960,2960,2960,2960,0
|
|
20241111,141000,40987515,2960,2960,2960,2960,0
|
|
20241111,140900,40987515,2960,2970,2970,2960,400
|
|
20241111,140800,39803265,2970,2970,2970,2970,0
|
|
20241111,140700,39803265,2970,2970,2970,2970,0
|
|
20241111,140600,39803265,2970,2970,2970,2970,0
|
|
20241111,140500,39803265,2970,2970,2970,2970,0
|
|
20241111,140400,39803265,2970,2970,2970,2970,0
|
|
20241111,140300,39803265,2970,2970,2970,2970,0
|
|
20241111,140200,39803265,2970,2970,2970,2970,2
|
|
20241111,140100,39797325,2975,2975,2975,2975,0
|
|
20241111,140000,39797325,2975,2975,2975,2975,36
|
|
20241111,135900,39690225,2970,2970,2970,2970,0
|
|
20241111,135800,39690225,2970,2970,2970,2970,0
|
|
20241111,135700,39690225,2970,2970,2970,2970,0
|
|
20241111,135600,39690225,2970,2970,2970,2970,0
|
|
20241111,135500,39690225,2970,2970,2970,2970,1
|
|
20241111,135400,39687255,2970,2970,2970,2970,1
|
|
20241111,135300,39684285,2965,2965,2965,2965,0
|
|
20241111,135200,39684285,2965,2965,2965,2965,0
|
|
20241111,135100,39684285,2965,2965,2965,2965,0
|
|
20241111,135000,39684285,2965,2965,2965,2965,0
|
|
20241111,134900,39684285,2965,2965,2965,2965,0
|
|
20241111,134800,39684285,2965,2965,2965,2965,0
|
|
20241111,134700,39684285,2965,2965,2965,2965,0
|
|
20241111,134600,39684285,2965,2965,2965,2965,3
|
|
20241111,134500,39675390,2965,2965,2965,2965,0
|
|
20241111,134400,39675390,2965,2965,2965,2965,1
|
|
20241111,134300,39672425,2965,2965,2965,2965,1
|
|
20241111,134200,39669460,2965,2965,2965,2965,1
|
|
20241111,134100,39666495,2960,2960,2960,2960,0
|
|
20241111,134000,39666495,2960,2960,2960,2960,0
|
|
20241111,133900,39666495,2960,2960,2960,2960,0
|
|
20241111,133800,39666495,2960,2960,2960,2960,0
|
|
20241111,133700,39666495,2960,2960,2960,2960,1
|
|
20241111,133600,39663535,2960,2960,2960,2960,0
|
|
20241111,133500,39663535,2960,2960,2960,2960,0
|
|
20241111,133400,39663535,2960,2960,2960,2960,1
|
|
20241111,133300,39660575,2960,2965,2965,2960,3002
|
|
20241111,133200,30773040,2965,2965,2965,2965,0
|
|
20241111,133100,30773040,2965,2975,2975,2965,1000
|
|
20241111,133000,27805670,2985,2985,2985,2985,20
|
|
20241111,132900,27745970,2990,2990,2990,2990,0
|
|
20241111,132800,27745970,2990,2990,2990,2990,0
|
|
20241111,132700,27745970,2990,2990,2990,2990,0
|
|
20241111,132600,27745970,2990,2990,2990,2990,0
|
|
20241111,132500,27745970,2990,2990,2990,2990,0
|
|
20241111,132400,27745970,2990,2990,2990,2990,0
|
|
20241111,132300,27745970,2990,2990,2990,2990,2
|
|
20241111,132200,27739990,2975,2975,2975,2975,1
|
|
20241111,132100,27737015,2970,2970,2970,2970,0
|
|
20241111,132000,27737015,2970,2970,2970,2970,0
|
|
20241111,131900,27737015,2970,2970,2970,2970,0
|
|
20241111,131800,27737015,2970,2970,2970,2970,0
|
|
20241111,131700,27737015,2970,2970,2970,2970,0
|
|
20241111,131600,27737015,2970,2970,2970,2970,0
|
|
20241111,131500,27737015,2970,2970,2970,2970,0
|
|
20241111,131400,27737015,2970,2980,2980,2970,657
|
|
20241111,131300,25782745,2980,2980,2980,2980,1
|
|
20241111,131200,25779765,2980,2980,2980,2980,1
|
|
20241111,131100,25776785,2985,2985,2985,2985,0
|
|
20241111,131000,25776785,2985,2990,2990,2985,342
|
|
20241111,130900,24755705,2985,2985,2985,2985,0
|
|
20241111,130800,24755705,2985,2985,2985,2985,0
|
|
20241111,130700,24755705,2985,2985,2985,2985,0
|
|
20241111,130600,24755705,2985,2985,2985,2985,0
|
|
20241111,130500,24755705,2985,2985,2985,2985,1
|
|
20241111,130400,24752720,2985,2985,2985,2985,0
|
|
20241111,130300,24752720,2985,2985,2985,2985,2
|
|
20241111,130200,24746750,2975,2975,2975,2975,0
|
|
20241111,130100,24746750,2975,2975,2975,2975,0
|
|
20241111,130000,24746750,2975,2975,2975,2975,0
|
|
20241111,125900,24746750,2975,2975,2975,2975,0
|
|
20241111,125800,24746750,2975,2975,2975,2975,0
|
|
20241111,125700,24746750,2975,2975,2975,2975,1
|
|
20241111,125600,24743775,3005,3005,3005,3005,0
|
|
20241111,125500,24743775,3005,3005,3005,3005,0
|
|
20241111,125400,24743775,3005,3005,3005,3005,0
|
|
20241111,125300,24743775,3005,3005,3005,3005,0
|
|
20241111,125200,24743775,3005,3005,3005,3005,0
|
|
20241111,125100,24743775,3005,3005,3005,3005,0
|
|
20241111,125000,24743775,3005,3005,3005,3005,20
|
|
20241111,124900,24683675,3010,2995,3010,2995,133
|
|
20241111,124800,24285300,2975,2975,2975,2975,0
|
|
20241111,124700,24285300,2975,2975,2975,2975,1
|
|
20241111,124600,24282325,3000,3000,3000,3000,0
|
|
20241111,124500,24282325,3000,3000,3000,3000,0
|
|
20241111,124400,24282325,3000,3000,3000,3000,0
|
|
20241111,124300,24282325,3000,3000,3000,3000,0
|
|
20241111,124200,24282325,3000,3000,3000,3000,0
|
|
20241111,124100,24282325,3000,3000,3000,3000,0
|
|
20241111,124000,24282325,3000,3000,3000,3000,20
|
|
20241111,123900,24222325,3005,3005,3005,3005,2
|
|
20241111,123800,24216315,2975,2975,2975,2975,0
|
|
20241111,123700,24216315,2975,2975,2975,2975,0
|
|
20241111,123600,24216315,2975,2975,2975,2975,0
|
|
20241111,123500,24216315,2975,2975,2975,2975,0
|
|
20241111,123400,24216315,2975,2975,2975,2975,2
|
|
20241111,123300,24210365,2985,2985,3010,2985,4
|
|
20241111,123200,24198375,3010,3010,3010,3010,250
|
|
20241111,123100,23445875,3010,3010,3010,3010,2
|
|
20241111,123000,23439855,3005,3005,3005,3005,18
|
|
20241111,122900,23385765,3010,3010,3010,3010,0
|
|
20241111,122800,23385765,3010,3010,3010,3010,0
|
|
20241111,122700,23385765,3010,3000,3010,3000,90
|
|
20241111,122600,23115755,3000,3000,3000,3000,0
|
|
20241111,122500,23115755,3000,2995,3000,2995,2
|
|
20241111,122400,23109760,2980,2980,2980,2980,0
|
|
20241111,122300,23109760,2980,2980,2980,2980,0
|
|
20241111,122200,23109760,2980,2980,2980,2980,1
|
|
20241111,122100,23106780,3000,3000,3000,3000,6
|
|
20241111,122000,23088780,2995,2995,2995,2995,40
|
|
20241111,121900,22968980,3000,2985,3000,2985,9
|
|
20241111,121800,22942100,2980,2985,2985,2980,600
|
|
20241111,121700,21153785,2995,2995,2995,2995,0
|
|
20241111,121600,21153785,2995,2995,2995,2995,0
|
|
20241111,121500,21153785,2995,2995,2995,2995,300
|
|
20241111,121400,20255285,2995,2995,2995,2995,500
|
|
20241111,121300,18757785,2995,2980,2995,2980,15
|
|
20241111,121200,18712875,2980,2970,2980,2970,160
|
|
20241111,121100,18236730,2970,2970,2970,2970,0
|
|
20241111,121000,18236730,2970,2970,2970,2970,0
|
|
20241111,120900,18236730,2970,2970,2970,2970,0
|
|
20241111,120800,18236730,2970,2970,2970,2970,0
|
|
20241111,120700,18236730,2970,2970,2970,2970,0
|
|
20241111,120600,18236730,2970,2970,2970,2970,0
|
|
20241111,120500,18236730,2970,2970,2970,2970,0
|
|
20241111,120400,18236730,2970,2970,2970,2970,0
|
|
20241111,120300,18236730,2970,2975,2975,2970,40
|
|
20241111,120200,18117735,2975,2975,2975,2975,0
|
|
20241111,120100,18117735,2975,2975,2975,2975,0
|
|
20241111,120000,18117735,2975,2975,2975,2975,0
|
|
20241111,115900,18117735,2975,2975,2975,2975,0
|
|
20241111,115800,18117735,2975,2975,2975,2975,0
|
|
20241111,115700,18117735,2975,2975,2975,2975,1
|
|
20241111,115600,18114760,2975,2975,2975,2975,0
|
|
20241111,115500,18114760,2975,2975,2975,2975,0
|
|
20241111,115400,18114760,2975,2975,2975,2975,0
|
|
20241111,115300,18114760,2975,2975,2975,2975,1
|
|
20241111,115200,18111785,2975,2975,2975,2975,1
|
|
20241111,115100,18108810,2975,2975,2975,2975,0
|
|
20241111,115000,18108810,2975,2975,2975,2975,0
|
|
20241111,114900,18108810,2975,2975,2975,2975,93
|
|
20241111,114800,17832135,2970,2970,2970,2970,0
|
|
20241111,114700,17832135,2970,2970,2970,2970,0
|
|
20241111,114600,17832135,2970,2970,2970,2970,1
|
|
20241111,114500,17829165,2970,2970,2970,2970,1
|
|
20241111,114400,17826195,2970,2970,2970,2970,0
|
|
20241111,114300,17826195,2970,2970,2970,2970,1
|
|
20241111,114200,17823225,2970,2970,2970,2970,20
|
|
20241111,114100,17763825,2975,2975,2975,2975,0
|
|
20241111,114000,17763825,2975,2975,2975,2975,25
|
|
20241111,113900,17689450,2980,2980,2980,2980,0
|
|
20241111,113800,17689450,2980,2980,2980,2980,0
|
|
20241111,113700,17689450,2980,2980,2980,2980,0
|
|
20241111,113600,17689450,2980,2980,2980,2980,0
|
|
20241111,113500,17689450,2980,2980,2980,2980,53
|
|
20241111,113400,17531510,2980,2980,2980,2980,0
|
|
20241111,113300,17531510,2980,2980,2980,2980,1
|
|
20241111,113200,17528530,2980,2980,2980,2980,0
|
|
20241111,113100,17528530,2980,2980,2980,2980,0
|
|
20241111,113000,17528530,2980,2980,2980,2980,0
|
|
20241111,112900,17528530,2980,2980,2980,2980,0
|
|
20241111,112800,17528530,2980,2980,2980,2980,0
|
|
20241111,112700,17528530,2980,2980,2980,2980,0
|
|
20241111,112600,17528530,2980,2980,2980,2980,0
|
|
20241111,112500,17528530,2980,2980,2980,2980,0
|
|
20241111,112400,17528530,2980,2980,2980,2980,1
|
|
20241111,112300,17525550,3000,2980,3000,2980,4
|
|
20241111,112200,17513570,3000,2980,3000,2980,3
|
|
20241111,112100,17504595,3000,2985,3000,2985,100
|
|
20241111,112000,17205325,2995,2995,2995,2995,0
|
|
20241111,111900,17205325,2995,2995,2995,2995,0
|
|
20241111,111800,17205325,2995,2995,2995,2995,1
|
|
20241111,111700,17202330,2975,2975,2975,2975,1
|
|
20241111,111600,17199355,2975,2975,2975,2975,0
|
|
20241111,111500,17199355,2975,2975,2975,2975,1
|
|
20241111,111400,17196380,2975,2975,2975,2975,0
|
|
20241111,111300,17196380,2975,2975,2975,2975,1
|
|
20241111,111200,17193405,3010,3010,3010,3010,0
|
|
20241111,111100,17193405,3010,3010,3010,3010,0
|
|
20241111,111000,17193405,3010,2980,3010,2980,34
|
|
20241111,110900,17092015,2975,2975,2975,2975,0
|
|
20241111,110800,17092015,2975,2975,2975,2975,0
|
|
20241111,110700,17092015,2975,2975,2975,2975,0
|
|
20241111,110600,17092015,2975,2975,2975,2975,0
|
|
20241111,110500,17092015,2975,2975,2975,2975,0
|
|
20241111,110400,17092015,2975,2975,2975,2975,0
|
|
20241111,110300,17092015,2975,2975,2975,2975,1
|
|
20241111,110200,17089040,3010,2975,3010,2975,32
|
|
20241111,110100,16993590,2965,2965,2965,2965,0
|
|
20241111,110000,16993590,2965,2970,2970,2965,1999
|
|
20241111,105900,11059700,2970,2970,2970,2970,649
|
|
20241111,105800,9132170,2970,2970,2970,2970,424
|
|
20241111,105700,7872890,2980,2980,2980,2980,0
|
|
20241111,105600,7872890,2980,2975,2980,2975,34
|
|
20241111,105500,7771575,2980,2980,2980,2980,1142
|
|
20241111,105400,4368415,2980,2980,2980,2980,1
|
|
20241111,105300,4365435,2985,2985,2985,2985,0
|
|
20241111,105200,4365435,2985,2980,2985,2980,57
|
|
20241111,105100,4195300,2985,2985,2985,2985,0
|
|
20241111,105000,4195300,2985,2985,2985,2985,22
|
|
20241111,104900,4129630,2985,2985,2985,2985,20
|
|
20241111,104800,4069930,2985,2985,2985,2985,0
|
|
20241111,104700,4069930,2985,2985,2985,2985,11
|
|
20241111,104600,4037095,2985,2985,2985,2985,104
|
|
20241111,104500,3726655,2985,2985,2985,2985,0
|
|
20241111,104400,3726655,2985,2985,2985,2985,50
|
|
20241111,104300,3577405,2985,2985,2985,2985,20
|
|
20241111,104200,3517705,2990,2990,2990,2990,0
|
|
20241111,104100,3517705,2990,2990,2990,2990,7
|
|
20241111,104000,3496775,2990,2990,2990,2990,25
|
|
20241111,103900,3422025,2995,2995,2995,2995,0
|
|
20241111,103800,3422025,2995,2995,2995,2995,50
|
|
20241111,103700,3272275,2995,2995,2995,2995,96
|
|
20241111,103600,2984755,2980,2980,2980,2980,0
|
|
20241111,103500,2984755,2980,2980,2980,2980,0
|
|
20241111,103400,2984755,2980,2980,2980,2980,0
|
|
20241111,103300,2984755,2980,2980,2980,2980,1
|
|
20241111,103200,2981775,2990,2990,2990,2990,0
|
|
20241111,103100,2981775,2990,2990,2990,2990,0
|
|
20241111,103000,2981775,2990,2990,2990,2990,31
|
|
20241111,102900,2889085,3000,3000,3000,3000,1
|
|
20241111,102800,2886085,3000,3000,3000,3000,28
|
|
20241111,102700,2802085,2980,2980,2980,2980,0
|
|
20241111,102600,2802085,2980,2980,2980,2980,0
|
|
20241111,102500,2802085,2980,2980,2980,2980,1
|
|
20241111,102400,2799105,3020,3020,3020,3020,0
|
|
20241111,102300,2799105,3020,3020,3020,3020,0
|
|
20241111,102200,2799105,3020,3020,3020,3020,0
|
|
20241111,102100,2799105,3020,3020,3020,3020,0
|
|
20241111,102000,2799105,3020,3020,3020,3020,22
|
|
20241111,101900,2732665,3045,2985,3045,2985,45
|
|
20241111,101800,2598180,2985,2985,2985,2985,0
|
|
20241111,101700,2598180,2985,2985,2985,2985,0
|
|
20241111,101600,2598180,2985,2985,2985,2985,1
|
|
20241111,101500,2595195,2985,2980,2985,2980,11
|
|
20241111,101400,2562365,2980,2980,2980,2980,0
|
|
20241111,101300,2562365,2980,2985,2985,2980,42
|
|
20241111,101200,2437200,2985,2985,2985,2985,0
|
|
20241111,101100,2437200,2985,2985,2985,2985,3
|
|
20241111,101000,2428245,2985,2985,2985,2985,20
|
|
20241111,100900,2368545,2985,2985,2985,2985,18
|
|
20241111,100800,2314815,2985,2985,2985,2985,0
|
|
20241111,100700,2314815,2985,2985,2985,2985,0
|
|
20241111,100600,2314815,2985,2985,2985,2985,14
|
|
20241111,100500,2273025,2985,2985,2985,2985,0
|
|
20241111,100400,2273025,2985,2985,2985,2985,1
|
|
20241111,100300,2270040,2985,2985,2985,2985,0
|
|
20241111,100200,2270040,2985,2985,2985,2985,1
|
|
20241111,100100,2267055,2990,2990,2990,2990,0
|
|
20241111,100000,2267055,2990,2990,2990,2990,4
|
|
20241111,095900,2255095,2985,2990,2995,2985,183
|
|
20241111,095800,1707960,3000,3000,3000,3000,1
|
|
20241111,095700,1704960,2990,2990,2990,2990,1
|
|
20241111,095600,1701970,2995,2995,2995,2995,0
|
|
20241111,095500,1701970,2995,2995,2995,2995,0
|
|
20241111,095400,1701970,2995,2995,2995,2995,10
|
|
20241111,095300,1672020,2995,2995,2995,2995,2
|
|
20241111,095200,1666030,3000,3000,3000,3000,22
|
|
20241111,095100,1600030,3010,3010,3010,3010,0
|
|
20241111,095000,1600030,3010,3010,3010,3010,0
|
|
20241111,094900,1600030,3010,3010,3010,3010,5
|
|
20241111,094800,1584980,3010,3010,3010,3010,1
|
|
20241111,094700,1581970,3010,3010,3010,3010,1
|
|
20241111,094600,1578960,3000,3000,3000,3000,0
|
|
20241111,094500,1578960,3000,3000,3000,3000,0
|
|
20241111,094400,1578960,3000,3000,3000,3000,0
|
|
20241111,094300,1578960,3000,3000,3000,3000,20
|
|
20241111,094200,1518960,2995,2995,2995,2995,0
|
|
20241111,094100,1518960,2995,2995,2995,2995,0
|
|
20241111,094000,1518960,2995,2995,2995,2995,0
|
|
20241111,093900,1518960,2995,3000,3000,2995,90
|
|
20241111,093800,1249195,2995,2995,2995,2995,0
|
|
20241111,093700,1249195,2995,2995,2995,2995,1
|
|
20241111,093600,1246200,2995,2995,2995,2995,0
|
|
20241111,093500,1246200,2995,2995,2995,2995,4
|
|
20241111,093400,1234220,2995,2995,2995,2995,1
|
|
20241111,093300,1231225,2995,2995,2995,2995,0
|
|
20241111,093200,1231225,2995,2995,2995,2995,1
|
|
20241111,093100,1228230,3000,3000,3000,3000,19
|
|
20241111,093000,1171230,3000,3000,3000,3000,19
|
|
20241111,092900,1114230,3005,3005,3005,3005,6
|
|
20241111,092800,1096200,3010,3010,3010,3010,0
|
|
20241111,092700,1096200,3010,3010,3010,3010,0
|
|
20241111,092600,1096200,3010,3010,3010,3010,0
|
|
20241111,092500,1096200,3010,3010,3010,3010,0
|
|
20241111,092400,1096200,3010,3010,3010,3010,0
|
|
20241111,092300,1096200,3010,3010,3010,3010,35
|
|
20241111,092200,990850,3015,3015,3015,3015,0
|
|
20241111,092100,990850,3015,3015,3015,3015,0
|
|
20241111,092000,990850,3015,3015,3015,3015,0
|
|
20241111,091900,990850,3015,3020,3025,3015,24
|
|
20241111,091800,918475,3030,3030,3030,3030,1
|
|
20241111,091700,915445,3020,3020,3020,3020,150
|
|
20241111,091600,462445,3015,3015,3015,3015,0
|
|
20241111,091500,462445,3015,3015,3015,3015,0
|
|
20241111,091400,462445,3015,3015,3015,3015,0
|
|
20241111,091300,462445,3015,3015,3015,3015,1
|
|
20241111,091200,459430,3020,3020,3020,3020,1
|
|
20241111,091100,456410,3025,3025,3025,3025,0
|
|
20241111,091000,456410,3025,3025,3025,3025,22
|
|
20241111,090900,389860,3055,3055,3055,3055,0
|
|
20241111,090800,389860,3055,3055,3055,3055,0
|
|
20241111,090700,389860,3055,3055,3055,3055,0
|
|
20241111,090600,389860,3055,3055,3055,3055,2
|
|
20241111,090500,383750,3025,3050,3050,3025,8
|
|
20241111,090400,359375,3055,3055,3055,3055,7
|
|
20241111,090300,337990,3040,3040,3040,3040,0
|
|
20241111,090200,337990,3040,3040,3040,3040,74
|
|
20241111,090100,113030,3050,3050,3050,3050,0
|
|
20241111,090000,113030,3050,3055,3055,3050,37
|