684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,202100,372573580,5030,5030,5030,5030,2776
|
|
20241111,202000,372573580,5030,5030,5030,5030,0
|
|
20241111,201900,372573580,5030,5030,5030,5030,0
|
|
20241111,201800,372573580,5030,5030,5030,5030,0
|
|
20241111,201700,372573580,5030,5030,5030,5030,0
|
|
20241111,201600,372573580,5030,5030,5030,5030,0
|
|
20241111,201500,372573580,5030,5030,5030,5030,0
|
|
20241111,201400,372573580,5030,5030,5030,5030,0
|
|
20241111,201300,372573580,5030,5030,5030,5030,0
|
|
20241111,201200,372573580,5030,5030,5030,5030,0
|
|
20241111,201100,372573580,5030,5030,5030,5030,0
|
|
20241111,201000,372573580,5030,5030,5030,5030,0
|
|
20241111,200900,372573580,5030,5030,5030,5030,0
|
|
20241111,200800,372573580,5030,5030,5030,5030,0
|
|
20241111,200700,372573580,5030,5030,5030,5030,0
|
|
20241111,200600,372573580,5030,5030,5030,5030,0
|
|
20241111,200500,372573580,5030,5030,5030,5030,0
|
|
20241111,200400,372573580,5030,5030,5030,5030,0
|
|
20241111,200300,372573580,5030,5030,5030,5030,0
|
|
20241111,200200,372573580,5030,5030,5030,5030,0
|
|
20241111,200100,372573580,5030,5030,5030,5030,0
|
|
20241111,200000,372573580,5030,5030,5030,5030,0
|
|
20241111,195900,372573580,5030,5030,5030,5030,0
|
|
20241111,195800,372573580,5030,5030,5030,5030,0
|
|
20241111,195700,372573580,5030,5030,5030,5030,0
|
|
20241111,195600,372573580,5030,5030,5030,5030,0
|
|
20241111,195500,372573580,5030,5030,5030,5030,0
|
|
20241111,195400,372573580,5030,5030,5030,5030,0
|
|
20241111,195300,372573580,5030,5030,5030,5030,0
|
|
20241111,195200,372573580,5030,5030,5030,5030,0
|
|
20241111,195100,372573580,5030,5030,5030,5030,2776
|
|
20241111,195000,372573580,5030,5030,5030,5030,0
|
|
20241111,194900,372573580,5030,5030,5030,5030,0
|
|
20241111,194800,372573580,5030,5030,5030,5030,0
|
|
20241111,194700,372573580,5030,5030,5030,5030,0
|
|
20241111,194600,372573580,5030,5030,5030,5030,0
|
|
20241111,194500,372573580,5030,5030,5030,5030,0
|
|
20241111,194400,372573580,5030,5030,5030,5030,0
|
|
20241111,194300,372573580,5030,5030,5030,5030,0
|
|
20241111,194200,372573580,5030,5030,5030,5030,0
|
|
20241111,194100,372573580,5030,5030,5030,5030,0
|
|
20241111,194000,372573580,5030,5030,5030,5030,0
|
|
20241111,193900,372573580,5030,5030,5030,5030,0
|
|
20241111,193800,372573580,5030,5030,5030,5030,0
|
|
20241111,193700,372573580,5030,5030,5030,5030,0
|
|
20241111,193600,372573580,5030,5030,5030,5030,0
|
|
20241111,193500,372573580,5030,5030,5030,5030,0
|
|
20241111,193400,372573580,5030,5030,5030,5030,0
|
|
20241111,193300,372573580,5030,5030,5030,5030,0
|
|
20241111,193200,372573580,5030,5030,5030,5030,0
|
|
20241111,193100,372573580,5030,5030,5030,5030,0
|
|
20241111,193000,372573580,5030,5030,5030,5030,0
|
|
20241111,192900,372573580,5030,5030,5030,5030,0
|
|
20241111,192800,372573580,5030,5030,5030,5030,0
|
|
20241111,192700,372573580,5030,5030,5030,5030,0
|
|
20241111,192600,372573580,5030,5030,5030,5030,0
|
|
20241111,192500,372573580,5030,5030,5030,5030,0
|
|
20241111,192400,372573580,5030,5030,5030,5030,0
|
|
20241111,192300,372573580,5030,5030,5030,5030,0
|
|
20241111,192200,372573580,5030,5030,5030,5030,0
|
|
20241111,192100,372573580,5030,5030,5030,5030,2776
|
|
20241111,192000,372573580,5030,5030,5030,5030,0
|
|
20241111,191900,372573580,5030,5030,5030,5030,0
|
|
20241111,191800,372573580,5030,5030,5030,5030,0
|
|
20241111,191700,372573580,5030,5030,5030,5030,0
|
|
20241111,191600,372573580,5030,5030,5030,5030,0
|
|
20241111,191500,372573580,5030,5030,5030,5030,0
|
|
20241111,191400,372573580,5030,5030,5030,5030,0
|
|
20241111,191300,372573580,5030,5030,5030,5030,0
|
|
20241111,191200,372573580,5030,5030,5030,5030,0
|
|
20241111,191100,372573580,5030,5030,5030,5030,0
|
|
20241111,191000,372573580,5030,5030,5030,5030,0
|
|
20241111,190900,372573580,5030,5030,5030,5030,0
|
|
20241111,190800,372573580,5030,5030,5030,5030,0
|
|
20241111,190700,372573580,5030,5030,5030,5030,0
|
|
20241111,190600,372573580,5030,5030,5030,5030,0
|
|
20241111,190500,372573580,5030,5030,5030,5030,0
|
|
20241111,190400,372573580,5030,5030,5030,5030,0
|
|
20241111,190300,372573580,5030,5030,5030,5030,0
|
|
20241111,190200,372573580,5030,5030,5030,5030,0
|
|
20241111,190100,372573580,5030,5030,5030,5030,0
|
|
20241111,190000,372573580,5030,5030,5030,5030,0
|
|
20241111,185900,372573580,5030,5030,5030,5030,0
|
|
20241111,185800,372573580,5030,5030,5030,5030,0
|
|
20241111,185700,372573580,5030,5030,5030,5030,0
|
|
20241111,185600,372573580,5030,5030,5030,5030,0
|
|
20241111,185500,372573580,5030,5030,5030,5030,0
|
|
20241111,185400,372573580,5030,5030,5030,5030,0
|
|
20241111,185300,372573580,5030,5030,5030,5030,0
|
|
20241111,185200,372573580,5030,5030,5030,5030,0
|
|
20241111,185100,372573580,5030,5030,5030,5030,2776
|
|
20241111,185000,372573580,5030,5030,5030,5030,0
|
|
20241111,184900,372573580,5030,5030,5030,5030,0
|
|
20241111,184800,372573580,5030,5030,5030,5030,0
|
|
20241111,184700,372573580,5030,5030,5030,5030,0
|
|
20241111,184600,372573580,5030,5030,5030,5030,0
|
|
20241111,184500,372573580,5030,5030,5030,5030,0
|
|
20241111,184400,372573580,5030,5030,5030,5030,0
|
|
20241111,184300,372573580,5030,5030,5030,5030,0
|
|
20241111,184200,372573580,5030,5030,5030,5030,0
|
|
20241111,184100,372573580,5030,5030,5030,5030,0
|
|
20241111,184000,372573580,5030,5030,5030,5030,0
|
|
20241111,183900,372573580,5030,5030,5030,5030,0
|
|
20241111,183800,372573580,5030,5030,5030,5030,0
|
|
20241111,183700,372573580,5030,5030,5030,5030,0
|
|
20241111,183600,372573580,5030,5030,5030,5030,0
|
|
20241111,183500,372573580,5030,5030,5030,5030,0
|
|
20241111,183400,372573580,5030,5030,5030,5030,0
|
|
20241111,183300,372573580,5030,5030,5030,5030,0
|
|
20241111,183200,372573580,5030,5030,5030,5030,0
|
|
20241111,183100,372573580,5030,5030,5030,5030,0
|
|
20241111,183000,372573580,5030,5030,5030,5030,0
|
|
20241111,182900,372573580,5030,5030,5030,5030,0
|
|
20241111,182800,372573580,5030,5030,5030,5030,0
|
|
20241111,182700,372573580,5030,5030,5030,5030,0
|
|
20241111,182600,372573580,5030,5030,5030,5030,0
|
|
20241111,182500,372573580,5030,5030,5030,5030,0
|
|
20241111,182400,372573580,5030,5030,5030,5030,0
|
|
20241111,182300,372573580,5030,5030,5030,5030,0
|
|
20241111,182200,372573580,5030,5030,5030,5030,0
|
|
20241111,182100,372573580,5030,5030,5030,5030,2776
|
|
20241111,182000,372573580,5030,5030,5030,5030,0
|
|
20241111,181900,372573580,5030,5030,5030,5030,0
|
|
20241111,181800,372573580,5030,5030,5030,5030,0
|
|
20241111,181700,372573580,5030,5030,5030,5030,0
|
|
20241111,181600,372573580,5030,5030,5030,5030,0
|
|
20241111,181500,372573580,5030,5030,5030,5030,0
|
|
20241111,181400,372573580,5030,5030,5030,5030,0
|
|
20241111,181300,372573580,5030,5030,5030,5030,0
|
|
20241111,181200,372573580,5030,5030,5030,5030,0
|
|
20241111,181100,372573580,5030,5030,5030,5030,0
|
|
20241111,181000,372573580,5030,5030,5030,5030,0
|
|
20241111,180900,372573580,5030,5030,5030,5030,0
|
|
20241111,180800,372573580,5030,5030,5030,5030,0
|
|
20241111,180700,372573580,5030,5030,5030,5030,0
|
|
20241111,180600,372573580,5030,5030,5030,5030,0
|
|
20241111,180500,372573580,5030,5030,5030,5030,0
|
|
20241111,180400,372573580,5030,5030,5030,5030,0
|
|
20241111,180300,372573580,5030,5030,5030,5030,0
|
|
20241111,180200,372573580,5030,5030,5030,5030,0
|
|
20241111,180100,372573580,5030,5030,5030,5030,0
|
|
20241111,180000,372573580,5030,5030,5030,5030,0
|
|
20241111,175900,372573580,5030,5030,5030,5030,0
|
|
20241111,175800,372573580,5030,5030,5030,5030,0
|
|
20241111,175700,372573580,5030,5030,5030,5030,0
|
|
20241111,175600,372573580,5030,5030,5030,5030,0
|
|
20241111,175500,372573580,5030,5030,5030,5030,0
|
|
20241111,175400,372573580,5030,5030,5030,5030,0
|
|
20241111,175300,372573580,5030,5030,5030,5030,0
|
|
20241111,175200,372573580,5030,5030,5030,5030,0
|
|
20241111,175100,372573580,5030,5030,5030,5030,2776
|
|
20241111,175000,372573580,5030,5030,5030,5030,0
|
|
20241111,174900,372573580,5030,5030,5030,5030,0
|
|
20241111,174800,372573580,5030,5030,5030,5030,0
|
|
20241111,174700,372573580,5030,5030,5030,5030,0
|
|
20241111,174600,372573580,5030,5030,5030,5030,0
|
|
20241111,174500,372573580,5030,5030,5030,5030,0
|
|
20241111,174400,372573580,5030,5030,5030,5030,0
|
|
20241111,174300,372573580,5030,5030,5030,5030,0
|
|
20241111,174200,372573580,5030,5030,5030,5030,0
|
|
20241111,174100,372573580,5030,5030,5030,5030,0
|
|
20241111,174000,372573580,5030,5030,5030,5030,0
|
|
20241111,173900,372573580,5030,5030,5030,5030,0
|
|
20241111,173800,372573580,5030,5030,5030,5030,0
|
|
20241111,173700,372573580,5030,5030,5030,5030,0
|
|
20241111,173600,372573580,5030,5030,5030,5030,0
|
|
20241111,173500,372573580,5030,5030,5030,5030,0
|
|
20241111,173400,372573580,5030,5030,5030,5030,0
|
|
20241111,173300,372573580,5030,5030,5030,5030,0
|
|
20241111,173200,372573580,5030,5030,5030,5030,0
|
|
20241111,173100,372573580,5030,5030,5030,5030,0
|
|
20241111,173000,372573580,5030,5030,5030,5030,0
|
|
20241111,172900,372573580,5030,5030,5030,5030,0
|
|
20241111,172800,372573580,5030,5030,5030,5030,0
|
|
20241111,172700,372573580,5030,5030,5030,5030,0
|
|
20241111,172600,372573580,5030,5030,5030,5030,0
|
|
20241111,172500,372573580,5030,5030,5030,5030,0
|
|
20241111,172400,372573580,5030,5030,5030,5030,0
|
|
20241111,172300,372573580,5030,5030,5030,5030,0
|
|
20241111,172200,372573580,5030,5030,5030,5030,0
|
|
20241111,172100,372573580,5030,5030,5030,5030,2776
|
|
20241111,172000,372573580,5030,5030,5030,5030,0
|
|
20241111,171900,372573580,5030,5030,5030,5030,0
|
|
20241111,171800,372573580,5030,5030,5030,5030,0
|
|
20241111,171700,372573580,5030,5030,5030,5030,0
|
|
20241111,171600,372573580,5030,5030,5030,5030,0
|
|
20241111,171500,372573580,5030,5030,5030,5030,0
|
|
20241111,171400,372573580,5030,5030,5030,5030,0
|
|
20241111,171300,372573580,5030,5030,5030,5030,0
|
|
20241111,171200,372573580,5030,5030,5030,5030,0
|
|
20241111,171100,372573580,5030,5030,5030,5030,0
|
|
20241111,171000,372573580,5030,5030,5030,5030,0
|
|
20241111,170900,372573580,5030,5030,5030,5030,0
|
|
20241111,170800,372573580,5030,5030,5030,5030,0
|
|
20241111,170700,372573580,5030,5030,5030,5030,0
|
|
20241111,170600,372573580,5030,5030,5030,5030,0
|
|
20241111,170500,372573580,5030,5030,5030,5030,0
|
|
20241111,170400,372573580,5030,5030,5030,5030,0
|
|
20241111,170300,372573580,5030,5030,5030,5030,0
|
|
20241111,170200,372573580,5030,5030,5030,5030,0
|
|
20241111,170100,372573580,5030,5030,5030,5030,0
|
|
20241111,170000,372573580,5030,5030,5030,5030,0
|
|
20241111,165900,372573580,5030,5030,5030,5030,0
|
|
20241111,165800,372573580,5030,5030,5030,5030,0
|
|
20241111,165700,372573580,5030,5030,5030,5030,0
|
|
20241111,165600,372573580,5030,5030,5030,5030,0
|
|
20241111,165500,372573580,5030,5030,5030,5030,0
|
|
20241111,165400,372573580,5030,5030,5030,5030,0
|
|
20241111,165300,372573580,5030,5030,5030,5030,0
|
|
20241111,165200,372573580,5030,5030,5030,5030,0
|
|
20241111,165100,372573580,5030,5030,5030,5030,2776
|
|
20241111,165000,372573580,5030,5030,5030,5030,0
|
|
20241111,164900,372573580,5030,5030,5030,5030,0
|
|
20241111,164800,372573580,5030,5030,5030,5030,0
|
|
20241111,164700,372573580,5030,5030,5030,5030,0
|
|
20241111,164600,372573580,5030,5030,5030,5030,0
|
|
20241111,164500,372573580,5030,5030,5030,5030,0
|
|
20241111,164400,372573580,5030,5030,5030,5030,0
|
|
20241111,164300,372573580,5030,5030,5030,5030,0
|
|
20241111,164200,372573580,5030,5030,5030,5030,0
|
|
20241111,164100,372573580,5030,5030,5030,5030,0
|
|
20241111,164000,372573580,5030,5030,5030,5030,0
|
|
20241111,163900,372573580,5030,5030,5030,5030,0
|
|
20241111,163800,372573580,5030,5030,5030,5030,0
|
|
20241111,163700,372573580,5030,5030,5030,5030,0
|
|
20241111,163600,372573580,5030,5030,5030,5030,0
|
|
20241111,163500,372573580,5030,5030,5030,5030,0
|
|
20241111,163400,372573580,5030,5030,5030,5030,0
|
|
20241111,163300,372573580,5030,5030,5030,5030,0
|
|
20241111,163200,372573580,5030,5030,5030,5030,0
|
|
20241111,163100,372573580,5030,5030,5030,5030,0
|
|
20241111,163000,372573580,5030,5030,5030,5030,0
|
|
20241111,162900,372573580,5030,5030,5030,5030,0
|
|
20241111,162800,372573580,5030,5030,5030,5030,0
|
|
20241111,162700,372573580,5030,5030,5030,5030,0
|
|
20241111,162600,372573580,5030,5030,5030,5030,0
|
|
20241111,162500,372573580,5030,5030,5030,5030,0
|
|
20241111,162400,372573580,5030,5030,5030,5030,0
|
|
20241111,162300,372573580,5030,5030,5030,5030,0
|
|
20241111,162200,372573580,5030,5030,5030,5030,0
|
|
20241111,162100,372573580,5030,5030,5030,5030,2776
|
|
20241111,162000,372573580,5030,5030,5030,5030,0
|
|
20241111,161900,372573580,5030,5030,5030,5030,0
|
|
20241111,161800,372573580,5030,5030,5030,5030,0
|
|
20241111,161700,372573580,5030,5030,5030,5030,0
|
|
20241111,161600,372573580,5030,5030,5030,5030,0
|
|
20241111,161500,372573580,5030,5030,5030,5030,0
|
|
20241111,161400,372573580,5030,5030,5030,5030,0
|
|
20241111,161300,372573580,5030,5030,5030,5030,0
|
|
20241111,161200,372573580,5030,5030,5030,5030,0
|
|
20241111,161100,372573580,5030,5030,5030,5030,0
|
|
20241111,161000,372573580,5030,5030,5030,5030,0
|
|
20241111,160900,372573580,5030,5030,5030,5030,0
|
|
20241111,160800,372573580,5030,5030,5030,5030,0
|
|
20241111,160700,372573580,5030,5030,5030,5030,0
|
|
20241111,160600,372573580,5030,5030,5030,5030,0
|
|
20241111,160500,372573580,5030,5030,5030,5030,0
|
|
20241111,160400,372573580,5030,5030,5030,5030,0
|
|
20241111,160300,372573580,5030,5030,5030,5030,0
|
|
20241111,160200,372573580,5030,5030,5030,5030,0
|
|
20241111,160100,372573580,5030,5030,5030,5030,0
|
|
20241111,160000,372573580,5030,5030,5030,5030,0
|
|
20241111,155900,372573580,5030,5030,5030,5030,0
|
|
20241111,155800,372573580,5030,5030,5030,5030,0
|
|
20241111,155700,372573580,5030,5030,5030,5030,0
|
|
20241111,155600,372573580,5030,5030,5030,5030,0
|
|
20241111,155500,372573580,5030,5030,5030,5030,0
|
|
20241111,155400,372573580,5030,5030,5030,5030,0
|
|
20241111,155300,372573580,5030,5030,5030,5030,0
|
|
20241111,155200,372573580,5030,5030,5030,5030,0
|
|
20241111,155100,372573580,5030,5030,5030,5030,2776
|
|
20241111,155000,372573580,5030,5030,5030,5030,0
|
|
20241111,154900,372573580,5030,5030,5030,5030,0
|
|
20241111,154800,372573580,5030,5030,5030,5030,0
|
|
20241111,154700,372573580,5030,5030,5030,5030,0
|
|
20241111,154600,372573580,5030,5030,5030,5030,0
|
|
20241111,154500,372573580,5030,5030,5030,5030,0
|
|
20241111,154400,372573580,5030,5030,5030,5030,0
|
|
20241111,154300,372573580,5030,5030,5030,5030,0
|
|
20241111,154200,372573580,5030,5030,5030,5030,0
|
|
20241111,154100,372573580,5030,5030,5030,5030,0
|
|
20241111,154000,372573580,5030,5030,5030,5030,0
|
|
20241111,153900,372573580,5030,5030,5030,5030,0
|
|
20241111,153800,372573580,5030,5030,5030,5030,0
|
|
20241111,153700,372573580,5030,5030,5030,5030,0
|
|
20241111,153600,372573580,5030,5030,5030,5030,0
|
|
20241111,153500,372573580,5030,5030,5030,5030,0
|
|
20241111,153400,372573580,5030,5030,5030,5030,0
|
|
20241111,153300,372573580,5030,5030,5030,5030,0
|
|
20241111,153200,372573580,5030,5030,5030,5030,0
|
|
20241111,153100,372573580,5030,5030,5030,5030,0
|
|
20241111,153000,372573580,5030,5030,5030,5030,2776
|
|
20241111,152900,358610300,5020,5020,5020,5020,0
|
|
20241111,152800,358610300,5020,5020,5020,5020,0
|
|
20241111,152700,358610300,5020,5020,5020,5020,0
|
|
20241111,152600,358610300,5020,5020,5020,5020,0
|
|
20241111,152500,358610300,5020,5020,5020,5020,0
|
|
20241111,152400,358610300,5020,5020,5020,5020,0
|
|
20241111,152300,358610300,5020,5020,5020,5020,0
|
|
20241111,152200,358610300,5020,5020,5020,5020,0
|
|
20241111,152100,358610300,5020,5020,5020,5020,0
|
|
20241111,152000,358610300,5020,5020,5020,5020,0
|
|
20241111,151900,358610300,5020,5030,5030,5020,562
|
|
20241111,151800,355784000,5050,5050,5050,5050,4
|
|
20241111,151700,355763800,5040,5040,5040,5040,20
|
|
20241111,151600,355663000,5050,5040,5050,5040,23
|
|
20241111,151500,355547050,5050,5050,5050,5050,0
|
|
20241111,151400,355547050,5050,5050,5050,5050,0
|
|
20241111,151300,355547050,5050,5050,5050,5050,73
|
|
20241111,151200,355178400,5040,5040,5040,5040,0
|
|
20241111,151100,355178400,5040,5040,5050,5040,41
|
|
20241111,151000,354971750,5050,5020,5050,5020,59
|
|
20241111,150900,354675540,5050,5050,5050,5050,0
|
|
20241111,150800,354675540,5050,5040,5050,5040,2
|
|
20241111,150700,354665450,5050,5050,5050,5050,0
|
|
20241111,150600,354665450,5050,5050,5050,5050,0
|
|
20241111,150500,354665450,5050,5050,5050,5050,0
|
|
20241111,150400,354665450,5050,5050,5050,5050,200
|
|
20241111,150300,353655450,5020,5030,5030,5020,1026
|
|
20241111,150200,348496560,5050,5040,5050,5030,132
|
|
20241111,150100,347832490,5050,5050,5050,5050,0
|
|
20241111,150000,347832490,5050,5050,5050,5050,0
|
|
20241111,145900,347832490,5050,5040,5050,5030,501
|
|
20241111,145800,345312340,5050,5050,5050,5050,0
|
|
20241111,145700,345312340,5050,5050,5050,5050,5
|
|
20241111,145600,345287090,5050,5050,5050,5050,0
|
|
20241111,145500,345287090,5050,5050,5050,5040,10
|
|
20241111,145400,345236650,5050,5050,5050,5050,6
|
|
20241111,145300,345206350,5050,5050,5050,5050,0
|
|
20241111,145200,345206350,5050,5040,5050,5040,247
|
|
20241111,145100,343961460,5050,5040,5050,5040,254
|
|
20241111,145000,342681260,5060,5060,5060,5060,0
|
|
20241111,144900,342681260,5060,5050,5060,5050,4
|
|
20241111,144800,342661050,5050,5050,5050,5050,0
|
|
20241111,144700,342661050,5050,5050,5050,5050,2000
|
|
20241111,144600,332561050,5050,5040,5050,5040,382
|
|
20241111,144500,330635760,5050,5050,5050,5050,0
|
|
20241111,144400,330635760,5050,5050,5050,5050,0
|
|
20241111,144300,330635760,5050,5050,5050,5050,0
|
|
20241111,144200,330635760,5050,5050,5050,5050,104
|
|
20241111,144100,330110560,5070,5070,5070,5070,1
|
|
20241111,144000,330105490,5070,5070,5070,5070,0
|
|
20241111,143900,330105490,5070,5070,5070,5070,0
|
|
20241111,143800,330105490,5070,5070,5070,5070,0
|
|
20241111,143700,330105490,5070,5070,5070,5070,1
|
|
20241111,143600,330100420,5050,5050,5050,5050,899
|
|
20241111,143500,325560470,5050,5050,5050,5050,0
|
|
20241111,143400,325560470,5050,5050,5050,5050,0
|
|
20241111,143300,325560470,5050,5050,5050,5050,0
|
|
20241111,143200,325560470,5050,5050,5050,5050,0
|
|
20241111,143100,325560470,5050,5050,5050,5050,0
|
|
20241111,143000,325560470,5050,5050,5050,5050,0
|
|
20241111,142900,325560470,5050,5050,5050,5050,1
|
|
20241111,142800,325555420,5050,5070,5070,5050,2101
|
|
20241111,142700,314945350,5050,5050,5050,5050,100
|
|
20241111,142600,314440350,5070,5070,5070,5070,60
|
|
20241111,142500,314136150,5070,5070,5070,5070,0
|
|
20241111,142400,314136150,5070,5050,5070,5050,177
|
|
20241111,142300,313242260,5070,5070,5070,5070,0
|
|
20241111,142200,313242260,5070,5070,5070,5070,10
|
|
20241111,142100,313191560,5070,5070,5070,5050,4
|
|
20241111,142000,313171320,5070,5070,5070,5070,1500
|
|
20241111,141900,305566320,5070,5070,5070,5070,0
|
|
20241111,141800,305566320,5070,5040,5070,5040,303
|
|
20241111,141700,304039150,5040,5040,5040,5040,0
|
|
20241111,141600,304039150,5040,5040,5040,5040,200
|
|
20241111,141500,303031150,5050,5050,5050,5050,0
|
|
20241111,141400,303031150,5050,5050,5050,5050,100
|
|
20241111,141300,302526150,5060,5060,5060,5060,0
|
|
20241111,141200,302526150,5060,5060,5060,5060,0
|
|
20241111,141100,302526150,5060,5060,5060,5060,0
|
|
20241111,141000,302526150,5060,5060,5060,5060,100
|
|
20241111,140900,302020150,5060,5060,5060,5060,232
|
|
20241111,140800,300846230,5060,5060,5060,5060,0
|
|
20241111,140700,300846230,5060,5060,5060,5060,0
|
|
20241111,140600,300846230,5060,5060,5060,5060,0
|
|
20241111,140500,300846230,5060,5060,5060,5060,0
|
|
20241111,140400,300846230,5060,5060,5060,5060,1
|
|
20241111,140300,300841170,5040,5040,5040,5040,0
|
|
20241111,140200,300841170,5040,5040,5040,5040,0
|
|
20241111,140100,300841170,5040,5040,5040,5040,0
|
|
20241111,140000,300841170,5040,5040,5040,5040,0
|
|
20241111,135900,300841170,5040,5040,5040,5040,0
|
|
20241111,135800,300841170,5040,5040,5040,5040,0
|
|
20241111,135700,300841170,5040,5040,5040,5040,0
|
|
20241111,135600,300841170,5040,5040,5040,5040,0
|
|
20241111,135500,300841170,5040,5040,5040,5040,24
|
|
20241111,135400,300720210,5040,5040,5040,5040,0
|
|
20241111,135300,300720210,5040,5040,5040,5040,0
|
|
20241111,135200,300720210,5040,5040,5040,5040,0
|
|
20241111,135100,300720210,5040,5040,5040,5040,1025
|
|
20241111,135000,295554210,5040,5040,5040,5040,0
|
|
20241111,134900,295554210,5040,5070,5070,5040,2516
|
|
20241111,134800,282837590,5070,5070,5070,5070,0
|
|
20241111,134700,282837590,5070,5070,5070,5070,0
|
|
20241111,134600,282837590,5070,5070,5070,5070,0
|
|
20241111,134500,282837590,5070,5070,5070,5070,0
|
|
20241111,134400,282837590,5070,5070,5070,5070,25
|
|
20241111,134300,282710840,5060,5070,5070,5060,368
|
|
20241111,134200,280845560,5080,5080,5080,5080,1
|
|
20241111,134100,280840480,5070,5070,5070,5070,1
|
|
20241111,134000,280835410,5080,5080,5080,5080,0
|
|
20241111,133900,280835410,5080,5080,5080,5080,0
|
|
20241111,133800,280835410,5080,5080,5080,5080,0
|
|
20241111,133700,280835410,5080,5080,5080,5080,1
|
|
20241111,133600,280830330,5070,5070,5070,5070,0
|
|
20241111,133500,280830330,5070,5070,5070,5070,150
|
|
20241111,133400,280069830,5080,5080,5080,5080,4
|
|
20241111,133300,280049510,5080,5080,5080,5080,3
|
|
20241111,133200,280034270,5070,5070,5070,5070,12
|
|
20241111,133100,279973430,5070,5070,5070,5070,200
|
|
20241111,133000,278959430,5080,5080,5080,5080,98
|
|
20241111,132900,278461590,5080,5080,5080,5080,0
|
|
20241111,132800,278461590,5080,5080,5080,5080,1
|
|
20241111,132700,278456510,5070,5090,5090,5070,301
|
|
20241111,132600,276929430,5090,5090,5090,5090,0
|
|
20241111,132500,276929430,5090,5090,5090,5090,0
|
|
20241111,132400,276929430,5090,5090,5090,5090,0
|
|
20241111,132300,276929430,5090,5090,5090,5090,0
|
|
20241111,132200,276929430,5090,5090,5090,5090,0
|
|
20241111,132100,276929430,5090,5090,5090,5090,0
|
|
20241111,132000,276929430,5090,5070,5090,5070,41
|
|
20241111,131900,276721540,5080,5080,5080,5080,0
|
|
20241111,131800,276721540,5080,5080,5080,5080,0
|
|
20241111,131700,276721540,5080,5080,5080,5080,69
|
|
20241111,131600,276371020,5080,5080,5080,5080,0
|
|
20241111,131500,276371020,5080,5080,5080,5080,29
|
|
20241111,131400,276223700,5090,5090,5090,5090,0
|
|
20241111,131300,276223700,5090,5090,5090,5090,0
|
|
20241111,131200,276223700,5090,5090,5090,5090,1
|
|
20241111,131100,276218610,5070,5070,5070,5070,0
|
|
20241111,131000,276218610,5070,5070,5070,5070,102
|
|
20241111,130900,275701470,5070,5070,5070,5070,0
|
|
20241111,130800,275701470,5070,5080,5080,5070,309
|
|
20241111,130700,274132100,5090,5090,5090,5090,981
|
|
20241111,130600,269138810,5100,5100,5100,5100,0
|
|
20241111,130500,269138810,5100,5100,5100,5100,0
|
|
20241111,130400,269138810,5100,5100,5100,5100,0
|
|
20241111,130300,269138810,5100,5100,5100,5100,0
|
|
20241111,130200,269138810,5100,5100,5100,5100,0
|
|
20241111,130100,269138810,5100,5100,5100,5100,0
|
|
20241111,130000,269138810,5100,5100,5100,5100,1
|
|
20241111,125900,269133710,5080,5080,5080,5080,593
|
|
20241111,125800,266121270,5090,5090,5090,5090,0
|
|
20241111,125700,266121270,5090,5090,5090,5090,20
|
|
20241111,125600,266019470,5110,5110,5110,5110,0
|
|
20241111,125500,266019470,5110,5110,5110,5110,0
|
|
20241111,125400,266019470,5110,5090,5110,5090,30
|
|
20241111,125300,265866520,5080,5080,5080,5080,100
|
|
20241111,125200,265358520,5090,5090,5090,5090,0
|
|
20241111,125100,265358520,5090,5090,5090,5090,0
|
|
20241111,125000,265358520,5090,5090,5090,5090,0
|
|
20241111,124900,265358520,5090,5090,5090,5080,948
|
|
20241111,124800,260533530,5090,5090,5090,5090,0
|
|
20241111,124700,260533530,5090,5090,5090,5090,3
|
|
20241111,124600,260518260,5090,5090,5090,5090,0
|
|
20241111,124500,260518260,5090,5090,5090,5090,0
|
|
20241111,124400,260518260,5090,5070,5090,5070,2084
|
|
20241111,124300,249921910,5060,5040,5060,5040,210
|
|
20241111,124200,248860480,5030,5030,5030,5030,398
|
|
20241111,124100,246858540,5020,5020,5020,5020,0
|
|
20241111,124000,246858540,5020,5010,5020,5010,714
|
|
20241111,123900,243276400,4995,4995,4995,4995,0
|
|
20241111,123800,243276400,4995,5010,5010,4995,2100
|
|
20241111,123700,232782875,5020,5020,5020,5020,2
|
|
20241111,123600,232772835,5030,5030,5030,5030,0
|
|
20241111,123500,232772835,5030,5030,5030,5030,0
|
|
20241111,123400,232772835,5030,5030,5030,5030,0
|
|
20241111,123300,232772835,5030,5030,5030,5030,0
|
|
20241111,123200,232772835,5030,5030,5030,5030,18
|
|
20241111,123100,232682295,5040,5040,5040,5040,0
|
|
20241111,123000,232682295,5040,5040,5040,5040,0
|
|
20241111,122900,232682295,5040,5040,5040,5040,0
|
|
20241111,122800,232682295,5040,5040,5040,5040,0
|
|
20241111,122700,232682295,5040,5040,5040,5040,0
|
|
20241111,122600,232682295,5040,5040,5040,5000,1950
|
|
20241111,122500,222920155,5040,5030,5040,5030,352
|
|
20241111,122400,221149365,5030,5030,5030,5030,0
|
|
20241111,122300,221149365,5030,5030,5030,5030,0
|
|
20241111,122200,221149365,5030,5030,5030,5030,0
|
|
20241111,122100,221149365,5030,5030,5030,5030,0
|
|
20241111,122000,221149365,5030,5030,5030,5030,0
|
|
20241111,121900,221149365,5030,5030,5030,5030,2
|
|
20241111,121800,221139305,5030,5030,5030,5030,0
|
|
20241111,121700,221139305,5030,5030,5030,5030,0
|
|
20241111,121600,221139305,5030,5030,5030,5030,0
|
|
20241111,121500,221139305,5030,5030,5030,5030,0
|
|
20241111,121400,221139305,5030,5030,5030,5030,0
|
|
20241111,121300,221139305,5030,5020,5030,5020,160
|
|
20241111,121200,220335655,5020,5020,5020,5000,72
|
|
20241111,121100,219974725,5010,5010,5010,5010,0
|
|
20241111,121000,219974725,5010,5010,5010,5010,3
|
|
20241111,120900,219959695,5020,5020,5020,5020,0
|
|
20241111,120800,219959695,5020,5020,5020,5020,0
|
|
20241111,120700,219959695,5020,5020,5020,5020,1
|
|
20241111,120600,219954675,5010,5010,5010,5010,0
|
|
20241111,120500,219954675,5010,5010,5010,5010,0
|
|
20241111,120400,219954675,5010,5010,5010,5010,1
|
|
20241111,120300,219949665,5010,5010,5010,5010,0
|
|
20241111,120200,219949665,5010,5010,5010,5010,0
|
|
20241111,120100,219949665,5010,5010,5010,5010,100
|
|
20241111,120000,219448665,5010,5010,5010,5010,260
|
|
20241111,115900,218146065,4990,4990,4990,4990,0
|
|
20241111,115800,218146065,4990,4990,4990,4990,0
|
|
20241111,115700,218146065,4990,4990,4990,4990,0
|
|
20241111,115600,218146065,4990,4990,4990,4990,0
|
|
20241111,115500,218146065,4990,4990,4990,4990,0
|
|
20241111,115400,218146065,4990,4990,4990,4990,0
|
|
20241111,115300,218146065,4990,4990,4990,4990,0
|
|
20241111,115200,218146065,4990,4990,4990,4990,0
|
|
20241111,115100,218146065,4990,4990,4990,4990,5
|
|
20241111,115000,218121115,4990,4990,4990,4990,0
|
|
20241111,114900,218121115,4990,4990,4990,4990,0
|
|
20241111,114800,218121115,4990,4990,4990,4990,150
|
|
20241111,114700,217372615,4990,4990,4990,4990,0
|
|
20241111,114600,217372615,4990,4990,4990,4990,0
|
|
20241111,114500,217372615,4990,4990,4990,4990,0
|
|
20241111,114400,217372615,4990,4990,4990,4990,0
|
|
20241111,114300,217372615,4990,4990,4990,4990,0
|
|
20241111,114200,217372615,4990,4990,4990,4990,0
|
|
20241111,114100,217372615,4990,4990,4990,4990,0
|
|
20241111,114000,217372615,4990,4995,4995,4990,1326
|
|
20241111,113900,210753375,4995,5000,5000,4995,1774
|
|
20241111,113800,201889280,5010,5010,5010,5010,0
|
|
20241111,113700,201889280,5010,5010,5010,5010,4
|
|
20241111,113600,201869240,5010,5010,5010,5010,0
|
|
20241111,113500,201869240,5010,5010,5010,5010,0
|
|
20241111,113400,201869240,5010,5010,5010,5010,0
|
|
20241111,113300,201869240,5010,5010,5010,5010,0
|
|
20241111,113200,201869240,5010,5010,5010,5010,0
|
|
20241111,113100,201869240,5010,5010,5010,5010,0
|
|
20241111,113000,201869240,5010,5000,5010,5000,201
|
|
20241111,112900,200864230,5000,5000,5000,5000,918
|
|
20241111,112800,196274230,5000,5000,5000,5000,1
|
|
20241111,112700,196269230,5000,5000,5000,5000,0
|
|
20241111,112600,196269230,5000,5000,5000,5000,82
|
|
20241111,112500,195859230,5000,5000,5000,5000,0
|
|
20241111,112400,195859230,5000,5000,5000,5000,1
|
|
20241111,112300,195854230,5020,5020,5020,5020,20
|
|
20241111,112200,195753830,5020,5020,5020,5020,1
|
|
20241111,112100,195748810,5020,5020,5020,5020,2
|
|
20241111,112000,195738770,5020,5020,5020,5020,0
|
|
20241111,111900,195738770,5020,5020,5020,5020,2
|
|
20241111,111800,195728730,5020,5020,5020,5020,0
|
|
20241111,111700,195728730,5020,5020,5020,5020,0
|
|
20241111,111600,195728730,5020,5020,5020,5020,0
|
|
20241111,111500,195728730,5020,5020,5020,5020,0
|
|
20241111,111400,195728730,5020,5020,5020,5020,0
|
|
20241111,111300,195728730,5020,5020,5020,5020,0
|
|
20241111,111200,195728730,5020,5020,5020,5020,0
|
|
20241111,111100,195728730,5020,5020,5020,5020,0
|
|
20241111,111000,195728730,5020,5020,5020,5020,0
|
|
20241111,110900,195728730,5020,5020,5020,5020,0
|
|
20241111,110800,195728730,5020,5020,5020,5020,0
|
|
20241111,110700,195728730,5020,5020,5020,5020,0
|
|
20241111,110600,195728730,5020,5020,5020,5020,0
|
|
20241111,110500,195728730,5020,5020,5020,5020,0
|
|
20241111,110400,195728730,5020,5020,5020,5020,0
|
|
20241111,110300,195728730,5020,5020,5020,5020,0
|
|
20241111,110200,195728730,5020,5020,5020,5020,200
|
|
20241111,110100,194724730,5010,5010,5010,5010,200
|
|
20241111,110000,193722730,5010,5010,5010,5010,0
|
|
20241111,105900,193722730,5010,5010,5010,5010,0
|
|
20241111,105800,193722730,5010,5010,5010,5010,0
|
|
20241111,105700,193722730,5010,4995,5010,4995,994
|
|
20241111,105600,188744210,4995,4995,4995,4995,2
|
|
20241111,105500,188734220,4995,4995,4995,4995,3
|
|
20241111,105400,188719235,4995,4995,4995,4995,1
|
|
20241111,105300,188714240,5000,5000,5000,5000,0
|
|
20241111,105200,188714240,5000,5000,5000,5000,0
|
|
20241111,105100,188714240,5000,4995,5000,4995,609
|
|
20241111,105000,185672255,4995,4995,4995,4995,1400
|
|
20241111,104900,178679255,5000,5000,5000,5000,0
|
|
20241111,104800,178679255,5000,5010,5010,5000,1001
|
|
20241111,104700,173674145,5030,5030,5030,5030,0
|
|
20241111,104600,173674145,5030,5030,5030,5030,0
|
|
20241111,104500,173674145,5030,5030,5030,5030,0
|
|
20241111,104400,173674145,5030,5030,5030,5030,1
|
|
20241111,104300,173669115,5010,5010,5010,5010,6
|
|
20241111,104200,173639055,5030,5030,5030,5030,0
|
|
20241111,104100,173639055,5030,5030,5030,5030,0
|
|
20241111,104000,173639055,5030,5030,5030,5030,0
|
|
20241111,103900,173639055,5030,5030,5030,5030,0
|
|
20241111,103800,173639055,5030,5030,5030,5030,0
|
|
20241111,103700,173639055,5030,5030,5030,5030,0
|
|
20241111,103600,173639055,5030,5030,5030,5030,0
|
|
20241111,103500,173639055,5030,5000,5030,5000,76
|
|
20241111,103400,173259025,5000,5000,5000,5000,0
|
|
20241111,103300,173259025,5000,5000,5000,5000,0
|
|
20241111,103200,173259025,5000,5000,5000,5000,0
|
|
20241111,103100,173259025,5000,5000,5000,5000,3
|
|
20241111,103000,173244025,5030,5030,5030,5030,100
|
|
20241111,102900,172741025,5030,5030,5030,5030,0
|
|
20241111,102800,172741025,5030,5030,5030,5030,0
|
|
20241111,102700,172741025,5030,5000,5030,5000,301
|
|
20241111,102600,171235995,5030,5030,5030,5030,1
|
|
20241111,102500,171230965,5000,5020,5020,5000,217
|
|
20241111,102400,170145395,5030,5030,5030,5030,0
|
|
20241111,102300,170145395,5030,5030,5030,5030,0
|
|
20241111,102200,170145395,5030,5030,5030,5030,2
|
|
20241111,102100,170135335,5020,5020,5040,5020,121
|
|
20241111,102000,169527895,5040,5040,5040,5040,1
|
|
20241111,101900,169522855,5020,5020,5020,5020,1
|
|
20241111,101800,169517835,5040,5040,5040,5040,0
|
|
20241111,101700,169517835,5040,5040,5040,5040,0
|
|
20241111,101600,169517835,5040,5040,5040,5040,1
|
|
20241111,101500,169512795,5020,5010,5040,5010,279
|
|
20241111,101400,168108965,5040,5040,5040,5040,0
|
|
20241111,101300,168108965,5040,5040,5040,5040,0
|
|
20241111,101200,168108965,5040,5040,5040,5040,10
|
|
20241111,101100,168058565,5040,5040,5040,5040,0
|
|
20241111,101000,168058565,5040,5010,5040,5010,2441
|
|
20241111,100900,155829115,5000,4990,5000,4990,321
|
|
20241111,100800,154224715,4990,4995,4995,4990,104
|
|
20241111,100700,153705445,5000,5000,5000,5000,50
|
|
20241111,100600,153455445,4995,4995,4995,4995,0
|
|
20241111,100500,153455445,4995,4995,4995,4995,222
|
|
20241111,100400,152346555,4990,4990,4990,4990,4
|
|
20241111,100300,152326595,5000,5000,5000,4995,500
|
|
20241111,100200,149827360,5000,5000,5000,5000,136
|
|
20241111,100100,149147360,5010,5010,5010,5010,0
|
|
20241111,100000,149147360,5010,5010,5010,5010,0
|
|
20241111,095900,149147360,5010,5010,5010,5010,118
|
|
20241111,095800,148556180,5010,5010,5010,5010,0
|
|
20241111,095700,148556180,5010,5000,5010,4995,98
|
|
20241111,095600,148066525,5010,5000,5010,5000,13
|
|
20241111,095500,148001505,5000,5000,5010,4995,1450
|
|
20241111,095400,140749940,5000,5030,5030,4985,12724
|
|
20241111,095300,77098150,5030,5040,5040,5030,900
|
|
20241111,095200,72570320,5050,5050,5050,5050,0
|
|
20241111,095100,72570320,5050,5050,5050,5050,0
|
|
20241111,095000,72570320,5050,5050,5050,5050,4
|
|
20241111,094900,72550120,5050,5050,5050,5050,0
|
|
20241111,094800,72550120,5050,5050,5050,5050,6
|
|
20241111,094700,72519820,5050,5050,5050,5050,1
|
|
20241111,094600,72514770,5050,5050,5050,5050,0
|
|
20241111,094500,72514770,5050,5050,5050,5040,25
|
|
20241111,094400,72388620,5050,5050,5050,5050,12
|
|
20241111,094300,72328020,5040,5040,5040,5040,0
|
|
20241111,094200,72328020,5040,5040,5040,5040,2
|
|
20241111,094100,72317940,5040,5040,5040,5040,0
|
|
20241111,094000,72317940,5040,5040,5040,5040,3
|
|
20241111,093900,72302820,5050,5050,5050,5050,0
|
|
20241111,093800,72302820,5050,5050,5050,5050,1
|
|
20241111,093700,72297770,5040,5040,5040,5040,133
|
|
20241111,093600,71627450,5040,5040,5040,5040,170
|
|
20241111,093500,70770650,5040,5040,5040,5040,628
|
|
20241111,093400,67605530,5050,5040,5050,5040,528
|
|
20241111,093300,64944390,5040,5040,5040,5040,1
|
|
20241111,093200,64939350,5050,5050,5050,5050,2
|
|
20241111,093100,64929250,5050,5050,5050,5050,2
|
|
20241111,093000,64919150,5050,5060,5060,5050,1361
|
|
20241111,092900,58035040,5070,5070,5070,5070,0
|
|
20241111,092800,58035040,5070,5070,5070,5070,0
|
|
20241111,092700,58035040,5070,5070,5070,5070,507
|
|
20241111,092600,55464550,5090,5090,5090,5090,2
|
|
20241111,092500,55454370,5070,5070,5070,5070,502
|
|
20241111,092400,52909230,5110,5110,5110,5110,0
|
|
20241111,092300,52909230,5110,5090,5110,5090,18
|
|
20241111,092200,52817570,5110,5110,5110,5110,0
|
|
20241111,092100,52817570,5110,5110,5110,5110,2
|
|
20241111,092000,52807350,5110,5090,5110,5090,8
|
|
20241111,091900,52766590,5100,5100,5100,5100,0
|
|
20241111,091800,52766590,5100,5100,5100,5100,129
|
|
20241111,091700,52108690,5100,5100,5100,5100,0
|
|
20241111,091600,52108690,5100,5100,5100,5100,6
|
|
20241111,091500,52078090,5100,5100,5100,5100,10
|
|
20241111,091400,52027090,5100,5070,5100,5070,3007
|
|
20241111,091300,36693710,5070,5070,5070,5070,0
|
|
20241111,091200,36693710,5070,5080,5080,5060,3396
|
|
20241111,091100,19458320,5090,5090,5090,5090,32
|
|
20241111,091000,19295440,5090,5090,5090,5090,20
|
|
20241111,090900,19193640,5090,5090,5090,5090,16
|
|
20241111,090800,19112200,5100,5100,5100,5100,0
|
|
20241111,090700,19112200,5100,5100,5100,5100,0
|
|
20241111,090600,19112200,5100,5100,5100,5080,1588
|
|
20241111,090500,11044400,5080,5100,5100,5080,7
|
|
20241111,090400,11008720,5100,5100,5100,5100,0
|
|
20241111,090300,11008720,5100,5090,5100,5080,639
|
|
20241111,090200,7761830,5100,5100,5100,5090,1160
|
|
20241111,090100,1851650,5100,5120,5120,5100,38
|
|
20241111,090000,1657810,5110,5120,5120,5110,324
|