626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192300,256236550,4225,4225,4225,4225,3026
|
|
20241111,192200,256236550,4225,4225,4225,4225,0
|
|
20241111,192100,256236550,4225,4225,4225,4225,0
|
|
20241111,192000,256236550,4225,4225,4225,4225,0
|
|
20241111,191900,256236550,4225,4225,4225,4225,0
|
|
20241111,191800,256236550,4225,4225,4225,4225,0
|
|
20241111,191700,256236550,4225,4225,4225,4225,0
|
|
20241111,191600,256236550,4225,4225,4225,4225,0
|
|
20241111,191500,256236550,4225,4225,4225,4225,0
|
|
20241111,191400,256236550,4225,4225,4225,4225,0
|
|
20241111,191300,256236550,4225,4225,4225,4225,0
|
|
20241111,191200,256236550,4225,4225,4225,4225,0
|
|
20241111,191100,256236550,4225,4225,4225,4225,0
|
|
20241111,191000,256236550,4225,4225,4225,4225,0
|
|
20241111,190900,256236550,4225,4225,4225,4225,0
|
|
20241111,190800,256236550,4225,4225,4225,4225,0
|
|
20241111,190700,256236550,4225,4225,4225,4225,0
|
|
20241111,190600,256236550,4225,4225,4225,4225,0
|
|
20241111,190500,256236550,4225,4225,4225,4225,0
|
|
20241111,190400,256236550,4225,4225,4225,4225,0
|
|
20241111,190300,256236550,4225,4225,4225,4225,0
|
|
20241111,190200,256236550,4225,4225,4225,4225,0
|
|
20241111,190100,256236550,4225,4225,4225,4225,0
|
|
20241111,190000,256236550,4225,4225,4225,4225,0
|
|
20241111,185900,256236550,4225,4225,4225,4225,0
|
|
20241111,185800,256236550,4225,4225,4225,4225,0
|
|
20241111,185700,256236550,4225,4225,4225,4225,0
|
|
20241111,185600,256236550,4225,4225,4225,4225,0
|
|
20241111,185500,256236550,4225,4225,4225,4225,0
|
|
20241111,185400,256236550,4225,4225,4225,4225,0
|
|
20241111,185300,256236550,4225,4225,4225,4225,3026
|
|
20241111,185200,256236550,4225,4225,4225,4225,0
|
|
20241111,185100,256236550,4225,4225,4225,4225,0
|
|
20241111,185000,256236550,4225,4225,4225,4225,0
|
|
20241111,184900,256236550,4225,4225,4225,4225,0
|
|
20241111,184800,256236550,4225,4225,4225,4225,0
|
|
20241111,184700,256236550,4225,4225,4225,4225,0
|
|
20241111,184600,256236550,4225,4225,4225,4225,0
|
|
20241111,184500,256236550,4225,4225,4225,4225,0
|
|
20241111,184400,256236550,4225,4225,4225,4225,0
|
|
20241111,184300,256236550,4225,4225,4225,4225,0
|
|
20241111,184200,256236550,4225,4225,4225,4225,0
|
|
20241111,184100,256236550,4225,4225,4225,4225,0
|
|
20241111,184000,256236550,4225,4225,4225,4225,0
|
|
20241111,183900,256236550,4225,4225,4225,4225,0
|
|
20241111,183800,256236550,4225,4225,4225,4225,0
|
|
20241111,183700,256236550,4225,4225,4225,4225,0
|
|
20241111,183600,256236550,4225,4225,4225,4225,0
|
|
20241111,183500,256236550,4225,4225,4225,4225,0
|
|
20241111,183400,256236550,4225,4225,4225,4225,0
|
|
20241111,183300,256236550,4225,4225,4225,4225,0
|
|
20241111,183200,256236550,4225,4225,4225,4225,0
|
|
20241111,183100,256236550,4225,4225,4225,4225,0
|
|
20241111,183000,256236550,4225,4225,4225,4225,0
|
|
20241111,182900,256236550,4225,4225,4225,4225,0
|
|
20241111,182800,256236550,4225,4225,4225,4225,0
|
|
20241111,182700,256236550,4225,4225,4225,4225,0
|
|
20241111,182600,256236550,4225,4225,4225,4225,0
|
|
20241111,182500,256236550,4225,4225,4225,4225,0
|
|
20241111,182400,256236550,4225,4225,4225,4225,0
|
|
20241111,182300,256236550,4225,4225,4225,4225,3026
|
|
20241111,182200,256236550,4225,4225,4225,4225,0
|
|
20241111,182100,256236550,4225,4225,4225,4225,0
|
|
20241111,182000,256236550,4225,4225,4225,4225,0
|
|
20241111,181900,256236550,4225,4225,4225,4225,0
|
|
20241111,181800,256236550,4225,4225,4225,4225,0
|
|
20241111,181700,256236550,4225,4225,4225,4225,0
|
|
20241111,181600,256236550,4225,4225,4225,4225,0
|
|
20241111,181500,256236550,4225,4225,4225,4225,0
|
|
20241111,181400,256236550,4225,4225,4225,4225,0
|
|
20241111,181300,256236550,4225,4225,4225,4225,0
|
|
20241111,181200,256236550,4225,4225,4225,4225,0
|
|
20241111,181100,256236550,4225,4225,4225,4225,0
|
|
20241111,181000,256236550,4225,4225,4225,4225,0
|
|
20241111,180900,256236550,4225,4225,4225,4225,0
|
|
20241111,180800,256236550,4225,4225,4225,4225,0
|
|
20241111,180700,256236550,4225,4225,4225,4225,0
|
|
20241111,180600,256236550,4225,4225,4225,4225,0
|
|
20241111,180500,256236550,4225,4225,4225,4225,0
|
|
20241111,180400,256236550,4225,4225,4225,4225,0
|
|
20241111,180300,256236550,4225,4225,4225,4225,0
|
|
20241111,180200,256236550,4225,4225,4225,4225,0
|
|
20241111,180100,256236550,4225,4225,4225,4225,0
|
|
20241111,180000,256236550,4225,4225,4225,4225,0
|
|
20241111,175900,256236550,4225,4225,4225,4225,0
|
|
20241111,175800,256236550,4225,4225,4225,4225,0
|
|
20241111,175700,256236550,4225,4225,4225,4225,0
|
|
20241111,175600,256236550,4225,4225,4225,4225,0
|
|
20241111,175500,256236550,4225,4225,4225,4225,0
|
|
20241111,175400,256236550,4225,4225,4225,4225,0
|
|
20241111,175300,256236550,4225,4225,4225,4225,3026
|
|
20241111,175200,256236550,4225,4225,4225,4225,0
|
|
20241111,175100,256236550,4225,4225,4225,4225,0
|
|
20241111,175000,256236550,4225,4225,4225,4225,0
|
|
20241111,174900,256236550,4225,4225,4225,4225,0
|
|
20241111,174800,256236550,4225,4225,4225,4225,0
|
|
20241111,174700,256236550,4225,4225,4225,4225,0
|
|
20241111,174600,256236550,4225,4225,4225,4225,0
|
|
20241111,174500,256236550,4225,4225,4225,4225,0
|
|
20241111,174400,256236550,4225,4225,4225,4225,0
|
|
20241111,174300,256236550,4225,4225,4225,4225,0
|
|
20241111,174200,256236550,4225,4225,4225,4225,0
|
|
20241111,174100,256236550,4225,4225,4225,4225,0
|
|
20241111,174000,256236550,4225,4225,4225,4225,0
|
|
20241111,173900,256236550,4225,4225,4225,4225,0
|
|
20241111,173800,256236550,4225,4225,4225,4225,0
|
|
20241111,173700,256236550,4225,4225,4225,4225,0
|
|
20241111,173600,256236550,4225,4225,4225,4225,0
|
|
20241111,173500,256236550,4225,4225,4225,4225,0
|
|
20241111,173400,256236550,4225,4225,4225,4225,0
|
|
20241111,173300,256236550,4225,4225,4225,4225,0
|
|
20241111,173200,256236550,4225,4225,4225,4225,0
|
|
20241111,173100,256236550,4225,4225,4225,4225,0
|
|
20241111,173000,256236550,4225,4225,4225,4225,0
|
|
20241111,172900,256236550,4225,4225,4225,4225,0
|
|
20241111,172800,256236550,4225,4225,4225,4225,0
|
|
20241111,172700,256236550,4225,4225,4225,4225,0
|
|
20241111,172600,256236550,4225,4225,4225,4225,0
|
|
20241111,172500,256236550,4225,4225,4225,4225,0
|
|
20241111,172400,256236550,4225,4225,4225,4225,0
|
|
20241111,172300,256236550,4225,4225,4225,4225,3026
|
|
20241111,172200,256236550,4225,4225,4225,4225,0
|
|
20241111,172100,256236550,4225,4225,4225,4225,0
|
|
20241111,172000,256236550,4225,4225,4225,4225,0
|
|
20241111,171900,256236550,4225,4225,4225,4225,0
|
|
20241111,171800,256236550,4225,4225,4225,4225,0
|
|
20241111,171700,256236550,4225,4225,4225,4225,0
|
|
20241111,171600,256236550,4225,4225,4225,4225,0
|
|
20241111,171500,256236550,4225,4225,4225,4225,0
|
|
20241111,171400,256236550,4225,4225,4225,4225,0
|
|
20241111,171300,256236550,4225,4225,4225,4225,0
|
|
20241111,171200,256236550,4225,4225,4225,4225,0
|
|
20241111,171100,256236550,4225,4225,4225,4225,0
|
|
20241111,171000,256236550,4225,4225,4225,4225,0
|
|
20241111,170900,256236550,4225,4225,4225,4225,0
|
|
20241111,170800,256236550,4225,4225,4225,4225,0
|
|
20241111,170700,256236550,4225,4225,4225,4225,0
|
|
20241111,170600,256236550,4225,4225,4225,4225,0
|
|
20241111,170500,256236550,4225,4225,4225,4225,0
|
|
20241111,170400,256236550,4225,4225,4225,4225,0
|
|
20241111,170300,256236550,4225,4225,4225,4225,0
|
|
20241111,170200,256236550,4225,4225,4225,4225,0
|
|
20241111,170100,256236550,4225,4225,4225,4225,0
|
|
20241111,170000,256236550,4225,4225,4225,4225,0
|
|
20241111,165900,256236550,4225,4225,4225,4225,0
|
|
20241111,165800,256236550,4225,4225,4225,4225,0
|
|
20241111,165700,256236550,4225,4225,4225,4225,0
|
|
20241111,165600,256236550,4225,4225,4225,4225,0
|
|
20241111,165500,256236550,4225,4225,4225,4225,0
|
|
20241111,165400,256236550,4225,4225,4225,4225,0
|
|
20241111,165300,256236550,4225,4225,4225,4225,3026
|
|
20241111,165200,256236550,4225,4225,4225,4225,0
|
|
20241111,165100,256236550,4225,4225,4225,4225,0
|
|
20241111,165000,256236550,4225,4225,4225,4225,0
|
|
20241111,164900,256236550,4225,4225,4225,4225,0
|
|
20241111,164800,256236550,4225,4225,4225,4225,0
|
|
20241111,164700,256236550,4225,4225,4225,4225,0
|
|
20241111,164600,256236550,4225,4225,4225,4225,0
|
|
20241111,164500,256236550,4225,4225,4225,4225,0
|
|
20241111,164400,256236550,4225,4225,4225,4225,0
|
|
20241111,164300,256236550,4225,4225,4225,4225,0
|
|
20241111,164200,256236550,4225,4225,4225,4225,0
|
|
20241111,164100,256236550,4225,4225,4225,4225,0
|
|
20241111,164000,256236550,4225,4225,4225,4225,0
|
|
20241111,163900,256236550,4225,4225,4225,4225,0
|
|
20241111,163800,256236550,4225,4225,4225,4225,0
|
|
20241111,163700,256236550,4225,4225,4225,4225,0
|
|
20241111,163600,256236550,4225,4225,4225,4225,0
|
|
20241111,163500,256236550,4225,4225,4225,4225,0
|
|
20241111,163400,256236550,4225,4225,4225,4225,0
|
|
20241111,163300,256236550,4225,4225,4225,4225,0
|
|
20241111,163200,256236550,4225,4225,4225,4225,0
|
|
20241111,163100,256236550,4225,4225,4225,4225,0
|
|
20241111,163000,256236550,4225,4225,4225,4225,0
|
|
20241111,162900,256236550,4225,4225,4225,4225,0
|
|
20241111,162800,256236550,4225,4225,4225,4225,0
|
|
20241111,162700,256236550,4225,4225,4225,4225,0
|
|
20241111,162600,256236550,4225,4225,4225,4225,0
|
|
20241111,162500,256236550,4225,4225,4225,4225,0
|
|
20241111,162400,256236550,4225,4225,4225,4225,0
|
|
20241111,162300,256236550,4225,4225,4225,4225,3026
|
|
20241111,162200,256236550,4225,4225,4225,4225,0
|
|
20241111,162100,256236550,4225,4225,4225,4225,0
|
|
20241111,162000,256236550,4225,4225,4225,4225,0
|
|
20241111,161900,256236550,4225,4225,4225,4225,0
|
|
20241111,161800,256236550,4225,4225,4225,4225,0
|
|
20241111,161700,256236550,4225,4225,4225,4225,0
|
|
20241111,161600,256236550,4225,4225,4225,4225,0
|
|
20241111,161500,256236550,4225,4225,4225,4225,0
|
|
20241111,161400,256236550,4225,4225,4225,4225,0
|
|
20241111,161300,256236550,4225,4225,4225,4225,0
|
|
20241111,161200,256236550,4225,4225,4225,4225,0
|
|
20241111,161100,256236550,4225,4225,4225,4225,0
|
|
20241111,161000,256236550,4225,4225,4225,4225,0
|
|
20241111,160900,256236550,4225,4225,4225,4225,0
|
|
20241111,160800,256236550,4225,4225,4225,4225,0
|
|
20241111,160700,256236550,4225,4225,4225,4225,0
|
|
20241111,160600,256236550,4225,4225,4225,4225,0
|
|
20241111,160500,256236550,4225,4225,4225,4225,0
|
|
20241111,160400,256236550,4225,4225,4225,4225,0
|
|
20241111,160300,256236550,4225,4225,4225,4225,0
|
|
20241111,160200,256236550,4225,4225,4225,4225,0
|
|
20241111,160100,256236550,4225,4225,4225,4225,0
|
|
20241111,160000,256236550,4225,4225,4225,4225,0
|
|
20241111,155900,256236550,4225,4225,4225,4225,0
|
|
20241111,155800,256236550,4225,4225,4225,4225,0
|
|
20241111,155700,256236550,4225,4225,4225,4225,0
|
|
20241111,155600,256236550,4225,4225,4225,4225,0
|
|
20241111,155500,256236550,4225,4225,4225,4225,0
|
|
20241111,155400,256236550,4225,4225,4225,4225,0
|
|
20241111,155300,256236550,4225,4225,4225,4225,3026
|
|
20241111,155200,256236550,4225,4225,4225,4225,0
|
|
20241111,155100,256236550,4225,4225,4225,4225,0
|
|
20241111,155000,256236550,4225,4225,4225,4225,0
|
|
20241111,154900,256236550,4225,4225,4225,4225,0
|
|
20241111,154800,256236550,4225,4225,4225,4225,0
|
|
20241111,154700,256236550,4225,4225,4225,4225,0
|
|
20241111,154600,256236550,4225,4225,4225,4225,0
|
|
20241111,154500,256236550,4225,4225,4225,4225,0
|
|
20241111,154400,256236550,4225,4225,4225,4225,0
|
|
20241111,154300,256236550,4225,4225,4225,4225,0
|
|
20241111,154200,256236550,4225,4225,4225,4225,0
|
|
20241111,154100,256236550,4225,4225,4225,4225,0
|
|
20241111,154000,256236550,4225,4225,4225,4225,0
|
|
20241111,153900,256236550,4225,4225,4225,4225,0
|
|
20241111,153800,256236550,4225,4225,4225,4225,0
|
|
20241111,153700,256236550,4225,4225,4225,4225,0
|
|
20241111,153600,256236550,4225,4225,4225,4225,0
|
|
20241111,153500,256236550,4225,4225,4225,4225,0
|
|
20241111,153400,256236550,4225,4225,4225,4225,0
|
|
20241111,153300,256236550,4225,4225,4225,4225,0
|
|
20241111,153200,256236550,4225,4225,4225,4225,0
|
|
20241111,153100,256236550,4225,4225,4225,4225,0
|
|
20241111,153000,256236550,4225,4225,4225,4225,3026
|
|
20241111,152900,243451700,4225,4225,4225,4225,0
|
|
20241111,152800,243451700,4225,4225,4225,4225,0
|
|
20241111,152700,243451700,4225,4225,4225,4225,0
|
|
20241111,152600,243451700,4225,4225,4225,4225,0
|
|
20241111,152500,243451700,4225,4225,4225,4225,0
|
|
20241111,152400,243451700,4225,4225,4225,4225,0
|
|
20241111,152300,243451700,4225,4225,4225,4225,0
|
|
20241111,152200,243451700,4225,4225,4225,4225,0
|
|
20241111,152100,243451700,4225,4225,4225,4225,0
|
|
20241111,152000,243451700,4225,4225,4225,4225,0
|
|
20241111,151900,243451700,4225,4185,4230,4185,608
|
|
20241111,151800,240890290,4200,4185,4220,4185,1349
|
|
20241111,151700,235202295,4185,4185,4185,4185,91
|
|
20241111,151600,234821460,4205,4205,4205,4205,0
|
|
20241111,151500,234821460,4205,4205,4205,4205,1
|
|
20241111,151400,234817255,4185,4200,4200,4185,154
|
|
20241111,151300,234170710,4190,4190,4190,4190,65
|
|
20241111,151200,233898360,4215,4215,4215,4215,0
|
|
20241111,151100,233898360,4215,4215,4215,4215,58
|
|
20241111,151000,233653890,4215,4215,4215,4215,71
|
|
20241111,150900,233354625,4215,4215,4215,4215,0
|
|
20241111,150800,233354625,4215,4190,4215,4190,776
|
|
20241111,150700,230099625,4190,4190,4190,4190,0
|
|
20241111,150600,230099625,4190,4210,4210,4190,1857
|
|
20241111,150500,222310345,4215,4215,4215,4215,1
|
|
20241111,150400,222306130,4205,4215,4215,4205,439
|
|
20241111,150300,220455865,4220,4220,4220,4220,0
|
|
20241111,150200,220455865,4220,4220,4220,4220,0
|
|
20241111,150100,220455865,4220,4220,4220,4220,0
|
|
20241111,150000,220455865,4220,4220,4220,4220,1
|
|
20241111,145900,220451645,4205,4215,4220,4205,151
|
|
20241111,145800,219814690,4215,4215,4215,4215,0
|
|
20241111,145700,219814690,4215,4215,4215,4215,590
|
|
20241111,145600,217327840,4215,4215,4215,4215,0
|
|
20241111,145500,217327840,4215,4215,4215,4215,0
|
|
20241111,145400,217327840,4215,4215,4215,4215,0
|
|
20241111,145300,217327840,4215,4215,4215,4215,0
|
|
20241111,145200,217327840,4215,4215,4215,4215,99
|
|
20241111,145100,216910555,4215,4190,4215,4190,24
|
|
20241111,145000,216809970,4205,4205,4205,4205,0
|
|
20241111,144900,216809970,4205,4205,4205,4205,0
|
|
20241111,144800,216809970,4205,4205,4205,4205,0
|
|
20241111,144700,216809970,4205,4205,4205,4205,0
|
|
20241111,144600,216809970,4205,4205,4205,4205,18
|
|
20241111,144500,216734280,4205,4205,4205,4205,0
|
|
20241111,144400,216734280,4205,4205,4205,4205,0
|
|
20241111,144300,216734280,4205,4205,4205,4205,0
|
|
20241111,144200,216734280,4205,4205,4205,4205,390
|
|
20241111,144100,215094330,4205,4205,4205,4205,0
|
|
20241111,144000,215094330,4205,4205,4205,4205,0
|
|
20241111,143900,215094330,4205,4205,4205,4205,0
|
|
20241111,143800,215094330,4205,4205,4205,4205,0
|
|
20241111,143700,215094330,4205,4205,4205,4205,0
|
|
20241111,143600,215094330,4205,4205,4205,4205,0
|
|
20241111,143500,215094330,4205,4205,4205,4205,0
|
|
20241111,143400,215094330,4205,4205,4205,4205,0
|
|
20241111,143300,215094330,4205,4205,4205,4205,0
|
|
20241111,143200,215094330,4205,4205,4205,4205,3
|
|
20241111,143100,215081715,4180,4195,4195,4180,300
|
|
20241111,143000,213827335,4200,4200,4200,4200,0
|
|
20241111,142900,213827335,4200,4200,4200,4200,0
|
|
20241111,142800,213827335,4200,4200,4200,4200,0
|
|
20241111,142700,213827335,4200,4200,4200,4200,0
|
|
20241111,142600,213827335,4200,4200,4200,4200,1
|
|
20241111,142500,213823135,4205,4205,4205,4205,0
|
|
20241111,142400,213823135,4205,4200,4205,4200,42
|
|
20241111,142300,213646680,4205,4205,4205,4205,0
|
|
20241111,142200,213646680,4205,4205,4205,4205,1
|
|
20241111,142100,213642475,4180,4180,4180,4180,1
|
|
20241111,142000,213638295,4185,4185,4185,4185,226
|
|
20241111,141900,212692485,4185,4185,4185,4185,114
|
|
20241111,141800,212215395,4220,4220,4220,4220,0
|
|
20241111,141700,212215395,4220,4220,4220,4220,0
|
|
20241111,141600,212215395,4220,4220,4220,4220,0
|
|
20241111,141500,212215395,4220,4220,4220,4220,0
|
|
20241111,141400,212215395,4220,4220,4220,4220,0
|
|
20241111,141300,212215395,4220,4220,4220,4220,0
|
|
20241111,141200,212215395,4220,4220,4220,4220,5
|
|
20241111,141100,212194295,4225,4220,4225,4220,18
|
|
20241111,141000,212118320,4220,4220,4225,4220,317
|
|
20241111,140900,210780555,4225,4225,4225,4225,0
|
|
20241111,140800,210780555,4225,4215,4225,4215,181
|
|
20241111,140700,210016920,4220,4205,4220,4205,300
|
|
20241111,140600,208754225,4220,4220,4220,4220,0
|
|
20241111,140500,208754225,4220,4220,4220,4220,0
|
|
20241111,140400,208754225,4220,4220,4220,4220,0
|
|
20241111,140300,208754225,4220,4195,4220,4195,160
|
|
20241111,140200,208081365,4200,4200,4200,4200,50
|
|
20241111,140100,207871365,4170,4190,4210,4170,1002
|
|
20241111,140000,203673355,4185,4180,4185,4180,149
|
|
20241111,135900,203050170,4180,4180,4180,4175,7
|
|
20241111,135800,203020915,4180,4180,4180,4180,101
|
|
20241111,135700,202598735,4180,4180,4180,4180,0
|
|
20241111,135600,202598735,4180,4180,4180,4180,0
|
|
20241111,135500,202598735,4180,4180,4180,4180,0
|
|
20241111,135400,202598735,4180,4180,4180,4180,0
|
|
20241111,135300,202598735,4180,4175,4180,4175,171
|
|
20241111,135200,201884805,4180,4180,4180,4180,1
|
|
20241111,135100,201880625,4180,4185,4185,4180,551
|
|
20241111,135000,199577435,4185,4185,4185,4185,0
|
|
20241111,134900,199577435,4185,4185,4185,4185,0
|
|
20241111,134800,199577435,4185,4185,4185,4185,32
|
|
20241111,134700,199443515,4210,4210,4210,4210,1
|
|
20241111,134600,199439305,4205,4205,4205,4205,0
|
|
20241111,134500,199439305,4205,4205,4205,4205,0
|
|
20241111,134400,199439305,4205,4205,4205,4205,0
|
|
20241111,134300,199439305,4205,4205,4205,4205,0
|
|
20241111,134200,199439305,4205,4205,4205,4205,0
|
|
20241111,134100,199439305,4205,4205,4205,4205,0
|
|
20241111,134000,199439305,4205,4205,4205,4205,900
|
|
20241111,133900,195654805,4205,4205,4205,4205,0
|
|
20241111,133800,195654805,4205,4205,4205,4205,0
|
|
20241111,133700,195654805,4205,4205,4205,4205,0
|
|
20241111,133600,195654805,4205,4205,4205,4205,0
|
|
20241111,133500,195654805,4205,4205,4205,4205,2
|
|
20241111,133400,195646395,4180,4180,4180,4180,0
|
|
20241111,133300,195646395,4180,4180,4180,4180,100
|
|
20241111,133200,195228395,4165,4195,4195,4165,750
|
|
20241111,133100,192098060,4215,4215,4215,4215,0
|
|
20241111,133000,192098060,4215,4215,4215,4215,0
|
|
20241111,132900,192098060,4215,4215,4215,4215,0
|
|
20241111,132800,192098060,4215,4215,4215,4215,0
|
|
20241111,132700,192098060,4215,4215,4215,4215,0
|
|
20241111,132600,192098060,4215,4215,4215,4215,0
|
|
20241111,132500,192098060,4215,4215,4215,4215,0
|
|
20241111,132400,192098060,4215,4215,4215,4215,0
|
|
20241111,132300,192098060,4215,4215,4215,4215,501
|
|
20241111,132200,189986345,4200,4200,4200,4200,0
|
|
20241111,132100,189986345,4200,4200,4200,4200,200
|
|
20241111,132000,189146345,4200,4200,4200,4200,0
|
|
20241111,131900,189146345,4200,4200,4200,4200,0
|
|
20241111,131800,189146345,4200,4200,4200,4200,0
|
|
20241111,131700,189146345,4200,4200,4200,4200,0
|
|
20241111,131600,189146345,4200,4200,4200,4200,0
|
|
20241111,131500,189146345,4200,4200,4200,4200,0
|
|
20241111,131400,189146345,4200,4200,4200,4200,43
|
|
20241111,131300,188965745,4200,4200,4200,4200,0
|
|
20241111,131200,188965745,4200,4200,4200,4200,0
|
|
20241111,131100,188965745,4200,4200,4200,4200,0
|
|
20241111,131000,188965745,4200,4200,4200,4200,0
|
|
20241111,130900,188965745,4200,4220,4220,4200,961
|
|
20241111,130800,184929525,4200,4200,4200,4200,0
|
|
20241111,130700,184929525,4200,4200,4200,4200,0
|
|
20241111,130600,184929525,4200,4200,4200,4200,0
|
|
20241111,130500,184929525,4200,4200,4200,4200,0
|
|
20241111,130400,184929525,4200,4205,4205,4200,200
|
|
20241111,130300,184088540,4200,4200,4200,4200,0
|
|
20241111,130200,184088540,4200,4200,4200,4200,0
|
|
20241111,130100,184088540,4200,4200,4200,4200,38
|
|
20241111,130000,183928940,4200,4200,4200,4200,0
|
|
20241111,125900,183928940,4200,4200,4200,4200,0
|
|
20241111,125800,183928940,4200,4200,4200,4200,0
|
|
20241111,125700,183928940,4200,4205,4205,4175,65
|
|
20241111,125600,183657435,4205,4205,4205,4205,0
|
|
20241111,125500,183657435,4205,4205,4205,4205,0
|
|
20241111,125400,183657435,4205,4185,4205,4175,2065
|
|
20241111,125300,175025330,4185,4210,4210,4185,1076
|
|
20241111,125200,170512335,4210,4210,4210,4210,0
|
|
20241111,125100,170512335,4210,4210,4210,4210,10
|
|
20241111,125000,170470235,4210,4210,4210,4210,0
|
|
20241111,124900,170470235,4210,4210,4210,4210,0
|
|
20241111,124800,170470235,4210,4210,4210,4210,90
|
|
20241111,124700,170091335,4210,4210,4210,4210,0
|
|
20241111,124600,170091335,4210,4210,4210,4210,0
|
|
20241111,124500,170091335,4210,4210,4210,4210,0
|
|
20241111,124400,170091335,4210,4210,4210,4210,0
|
|
20241111,124300,170091335,4210,4210,4210,4210,0
|
|
20241111,124200,170091335,4210,4210,4210,4210,0
|
|
20241111,124100,170091335,4210,4210,4210,4210,0
|
|
20241111,124000,170091335,4210,4205,4210,4205,660
|
|
20241111,123900,167315720,4190,4190,4190,4190,123
|
|
20241111,123800,166800350,4190,4200,4200,4190,1700
|
|
20241111,123700,159662595,4200,4200,4200,4200,657
|
|
20241111,123600,156903195,4200,4215,4215,4200,101
|
|
20241111,123500,156478970,4200,4200,4200,4200,0
|
|
20241111,123400,156478970,4200,4210,4210,4200,420
|
|
20241111,123300,154714500,4210,4210,4210,4210,0
|
|
20241111,123200,154714500,4210,4210,4210,4210,0
|
|
20241111,123100,154714500,4210,4210,4210,4210,0
|
|
20241111,123000,154714500,4210,4210,4210,4210,5
|
|
20241111,122900,154693450,4210,4210,4210,4210,0
|
|
20241111,122800,154693450,4210,4210,4210,4210,0
|
|
20241111,122700,154693450,4210,4210,4210,4210,0
|
|
20241111,122600,154693450,4210,4210,4210,4210,174
|
|
20241111,122500,153960910,4200,4205,4205,4200,60
|
|
20241111,122400,153708905,4210,4205,4210,4205,72
|
|
20241111,122300,153405790,4200,4200,4200,4200,0
|
|
20241111,122200,153405790,4200,4200,4200,4200,1
|
|
20241111,122100,153401590,4205,4205,4205,4205,0
|
|
20241111,122000,153401590,4205,4205,4205,4205,1
|
|
20241111,121900,153397385,4210,4220,4220,4210,13
|
|
20241111,121800,153342540,4200,4200,4200,4200,0
|
|
20241111,121700,153342540,4200,4200,4200,4200,0
|
|
20241111,121600,153342540,4200,4200,4200,4200,0
|
|
20241111,121500,153342540,4200,4205,4205,4200,2621
|
|
20241111,121400,142334330,4210,4205,4210,4205,1391
|
|
20241111,121300,136484585,4220,4220,4220,4220,1
|
|
20241111,121200,136480365,4205,4205,4205,4205,0
|
|
20241111,121100,136480365,4205,4205,4205,4205,0
|
|
20241111,121000,136480365,4205,4205,4205,4205,0
|
|
20241111,120900,136480365,4205,4205,4205,4205,0
|
|
20241111,120800,136480365,4205,4205,4205,4205,102
|
|
20241111,120700,136051455,4210,4210,4210,4210,110
|
|
20241111,120600,135588355,4220,4220,4220,4220,50
|
|
20241111,120500,135377355,4210,4210,4210,4210,32
|
|
20241111,120400,135242635,4215,4225,4225,4215,301
|
|
20241111,120300,133973910,4225,4225,4225,4225,0
|
|
20241111,120200,133973910,4225,4225,4225,4225,0
|
|
20241111,120100,133973910,4225,4225,4225,4225,300
|
|
20241111,120000,132706410,4225,4225,4225,4225,0
|
|
20241111,115900,132706410,4225,4225,4225,4225,1
|
|
20241111,115800,132702185,4210,4210,4210,4210,0
|
|
20241111,115700,132702185,4210,4210,4210,4210,0
|
|
20241111,115600,132702185,4210,4210,4210,4210,0
|
|
20241111,115500,132702185,4210,4210,4210,4210,0
|
|
20241111,115400,132702185,4210,4210,4210,4210,0
|
|
20241111,115300,132702185,4210,4220,4220,4210,902
|
|
20241111,115200,128901725,4220,4220,4220,4220,0
|
|
20241111,115100,128901725,4220,4220,4220,4220,0
|
|
20241111,115000,128901725,4220,4220,4220,4220,0
|
|
20241111,114900,128901725,4220,4220,4220,4220,47
|
|
20241111,114800,128703385,4215,4215,4215,4215,206
|
|
20241111,114700,127835095,4215,4220,4220,4215,240
|
|
20241111,114600,126822960,4220,4220,4220,4220,0
|
|
20241111,114500,126822960,4220,4220,4220,4220,0
|
|
20241111,114400,126822960,4220,4240,4240,4220,22
|
|
20241111,114300,126729720,4240,4240,4240,4240,0
|
|
20241111,114200,126729720,4240,4240,4240,4240,0
|
|
20241111,114100,126729720,4240,4240,4240,4240,0
|
|
20241111,114000,126729720,4240,4240,4240,4240,0
|
|
20241111,113900,126729720,4240,4240,4240,4240,0
|
|
20241111,113800,126729720,4240,4240,4240,4240,0
|
|
20241111,113700,126729720,4240,4240,4240,4240,0
|
|
20241111,113600,126729720,4240,4240,4240,4240,0
|
|
20241111,113500,126729720,4240,4240,4240,4240,0
|
|
20241111,113400,126729720,4240,4240,4240,4240,0
|
|
20241111,113300,126729720,4240,4240,4240,4240,0
|
|
20241111,113200,126729720,4240,4240,4240,4240,1
|
|
20241111,113100,126725480,4240,4240,4240,4240,0
|
|
20241111,113000,126725480,4240,4240,4240,4240,0
|
|
20241111,112900,126725480,4240,4240,4240,4240,0
|
|
20241111,112800,126725480,4240,4240,4240,4240,3
|
|
20241111,112700,126712760,4240,4240,4240,4240,0
|
|
20241111,112600,126712760,4240,4240,4240,4240,0
|
|
20241111,112500,126712760,4240,4240,4240,4240,1
|
|
20241111,112400,126708520,4240,4220,4240,4220,20
|
|
20241111,112300,126623740,4240,4240,4240,4240,0
|
|
20241111,112200,126623740,4240,4240,4240,4240,0
|
|
20241111,112100,126623740,4240,4235,4240,4235,20
|
|
20241111,112000,126539035,4235,4235,4235,4235,0
|
|
20241111,111900,126539035,4235,4235,4235,4235,0
|
|
20241111,111800,126539035,4235,4235,4235,4235,0
|
|
20241111,111700,126539035,4235,4235,4235,4235,0
|
|
20241111,111600,126539035,4235,4235,4235,4235,3
|
|
20241111,111500,126526330,4235,4235,4235,4235,0
|
|
20241111,111400,126526330,4235,4235,4235,4235,0
|
|
20241111,111300,126526330,4235,4235,4235,4235,0
|
|
20241111,111200,126526330,4235,4235,4235,4235,0
|
|
20241111,111100,126526330,4235,4235,4235,4235,0
|
|
20241111,111000,126526330,4235,4235,4235,4235,0
|
|
20241111,110900,126526330,4235,4235,4235,4235,0
|
|
20241111,110800,126526330,4235,4235,4235,4235,0
|
|
20241111,110700,126526330,4235,4235,4235,4230,90
|
|
20241111,110600,126145550,4235,4235,4235,4235,0
|
|
20241111,110500,126145550,4235,4235,4235,4235,1
|
|
20241111,110400,126141315,4230,4230,4230,4230,1096
|
|
20241111,110300,121505235,4205,4205,4205,4205,0
|
|
20241111,110200,121505235,4205,4220,4220,4205,1526
|
|
20241111,110100,115076715,4220,4220,4220,4220,4
|
|
20241111,110000,115059835,4220,4220,4220,4220,0
|
|
20241111,105900,115059835,4220,4225,4225,4220,195
|
|
20241111,105800,114236835,4250,4250,4250,4250,3
|
|
20241111,105700,114224085,4250,4250,4250,4250,0
|
|
20241111,105600,114224085,4250,4250,4250,4250,0
|
|
20241111,105500,114224085,4250,4250,4250,4250,3
|
|
20241111,105400,114211335,4220,4220,4220,4220,25
|
|
20241111,105300,114105835,4250,4250,4250,4250,0
|
|
20241111,105200,114105835,4250,4250,4250,4250,2
|
|
20241111,105100,114097335,4215,4235,4235,4215,478
|
|
20241111,105000,112074545,4235,4235,4235,4215,1004
|
|
20241111,104900,107824605,4215,4215,4235,4215,198
|
|
20241111,104800,106989995,4235,4235,4235,4235,4
|
|
20241111,104700,106973055,4235,4225,4235,4220,697
|
|
20241111,104600,104031680,4230,4230,4230,4230,4
|
|
20241111,104500,104014760,4230,4230,4230,4230,18
|
|
20241111,104400,103938620,4230,4230,4230,4230,0
|
|
20241111,104300,103938620,4230,4230,4230,4230,15
|
|
20241111,104200,103875170,4235,4235,4235,4235,0
|
|
20241111,104100,103875170,4235,4235,4235,4235,1
|
|
20241111,104000,103870935,4250,4250,4250,4250,20
|
|
20241111,103900,103785935,4250,4250,4250,4250,0
|
|
20241111,103800,103785935,4250,4250,4250,4250,10
|
|
20241111,103700,103743435,4250,4250,4250,4250,100
|
|
20241111,103600,103318435,4220,4225,4225,4220,249
|
|
20241111,103500,102267425,4225,4230,4230,4225,317
|
|
20241111,103400,100927470,4230,4230,4230,4230,20
|
|
20241111,103300,100842870,4230,4230,4230,4230,4
|
|
20241111,103200,100825950,4265,4265,4265,4265,0
|
|
20241111,103100,100825950,4265,4265,4265,4265,0
|
|
20241111,103000,100825950,4265,4265,4265,4265,0
|
|
20241111,102900,100825950,4265,4265,4265,4265,0
|
|
20241111,102800,100825950,4265,4245,4265,4230,731
|
|
20241111,102700,97716935,4245,4230,4245,4230,635
|
|
20241111,102600,95024900,4230,4230,4230,4230,272
|
|
20241111,102500,93874340,4230,4240,4240,4230,40
|
|
20241111,102400,93705075,4240,4240,4240,4240,0
|
|
20241111,102300,93705075,4240,4255,4255,4235,986
|
|
20241111,102200,89519145,4270,4270,4270,4270,0
|
|
20241111,102100,89519145,4270,4270,4270,4270,0
|
|
20241111,102000,89519145,4270,4270,4270,4270,0
|
|
20241111,101900,89519145,4270,4270,4270,4270,0
|
|
20241111,101800,89519145,4270,4270,4270,4270,0
|
|
20241111,101700,89519145,4270,4270,4270,4270,0
|
|
20241111,101600,89519145,4270,4270,4270,4270,0
|
|
20241111,101500,89519145,4270,4270,4270,4270,0
|
|
20241111,101400,89519145,4270,4270,4270,4270,0
|
|
20241111,101300,89519145,4270,4270,4270,4270,0
|
|
20241111,101200,89519145,4270,4270,4270,4270,0
|
|
20241111,101100,89519145,4270,4270,4270,4270,0
|
|
20241111,101000,89519145,4270,4270,4270,4270,0
|
|
20241111,100900,89519145,4270,4270,4270,4270,0
|
|
20241111,100800,89519145,4270,4270,4270,4270,10
|
|
20241111,100700,89476445,4270,4270,4270,4270,200
|
|
20241111,100600,88622445,4260,4260,4260,4260,199
|
|
20241111,100500,87774705,4270,4270,4270,4270,300
|
|
20241111,100400,86493705,4270,4270,4270,4270,2
|
|
20241111,100300,86485165,4250,4250,4250,4250,1684
|
|
20241111,100200,79328165,4270,4270,4270,4270,4
|
|
20241111,100100,79311085,4250,4270,4280,4250,2968
|
|
20241111,100000,66674860,4280,4280,4280,4280,1
|
|
20241111,095900,66670580,4280,4275,4280,4275,2
|
|
20241111,095800,66662025,4285,4285,4285,4285,0
|
|
20241111,095700,66662025,4285,4285,4285,4285,15
|
|
20241111,095600,66597750,4285,4285,4285,4285,0
|
|
20241111,095500,66597750,4285,4285,4285,4285,0
|
|
20241111,095400,66597750,4285,4285,4285,4285,4
|
|
20241111,095300,66580610,4285,4285,4285,4285,0
|
|
20241111,095200,66580610,4285,4280,4285,4280,388
|
|
20241111,095100,64919195,4280,4280,4280,4280,0
|
|
20241111,095000,64919195,4280,4280,4280,4280,5
|
|
20241111,094900,64897795,4285,4285,4285,4285,2
|
|
20241111,094800,64889225,4285,4285,4285,4285,5
|
|
20241111,094700,64867800,4285,4285,4285,4285,11
|
|
20241111,094600,64820665,4265,4265,4265,4265,591
|
|
20241111,094500,62300050,4265,4270,4270,4265,174
|
|
20241111,094400,61557085,4290,4290,4290,4290,0
|
|
20241111,094300,61557085,4290,4290,4290,4290,0
|
|
20241111,094200,61557085,4290,4290,4290,4290,0
|
|
20241111,094100,61557085,4290,4290,4290,4290,60
|
|
20241111,094000,61299685,4295,4295,4295,4295,0
|
|
20241111,093900,61299685,4295,4295,4295,4295,0
|
|
20241111,093800,61299685,4295,4295,4295,4295,21
|
|
20241111,093700,61209490,4295,4295,4295,4295,0
|
|
20241111,093600,61209490,4295,4280,4295,4265,501
|
|
20241111,093500,59070165,4280,4280,4280,4280,0
|
|
20241111,093400,59070165,4280,4280,4280,4280,0
|
|
20241111,093300,59070165,4280,4280,4280,4280,63
|
|
20241111,093200,58800525,4270,4270,4270,4270,0
|
|
20241111,093100,58800525,4270,4280,4280,4270,146
|
|
20241111,093000,58177085,4260,4265,4275,4260,1240
|
|
20241111,092900,52890810,4260,4265,4265,4260,1855
|
|
20241111,092800,44988220,4265,4285,4285,4265,3188
|
|
20241111,092700,31375875,4285,4285,4285,4285,101
|
|
20241111,092600,30943090,4300,4300,4300,4300,100
|
|
20241111,092500,30513090,4300,4300,4300,4300,0
|
|
20241111,092400,30513090,4300,4300,4300,4300,930
|
|
20241111,092300,26514090,4300,4275,4300,4275,203
|
|
20241111,092200,25641215,4275,4300,4300,4275,1178
|
|
20241111,092100,20603330,4285,4285,4285,4285,0
|
|
20241111,092000,20603330,4285,4285,4285,4285,0
|
|
20241111,091900,20603330,4285,4285,4285,4285,144
|
|
20241111,091800,19986290,4290,4290,4290,4290,118
|
|
20241111,091700,19480070,4320,4320,4320,4320,1
|
|
20241111,091600,19475750,4290,4310,4310,4290,23
|
|
20241111,091500,19376990,4325,4325,4325,4325,0
|
|
20241111,091400,19376990,4325,4325,4325,4325,0
|
|
20241111,091300,19376990,4325,4325,4325,4325,1
|
|
20241111,091200,19372665,4295,4300,4300,4295,933
|
|
20241111,091100,15363095,4325,4325,4325,4325,1
|
|
20241111,091000,15358770,4300,4320,4320,4300,402
|
|
20241111,090900,13626185,4320,4320,4320,4320,5
|
|
20241111,090800,13604585,4320,4320,4320,4320,200
|
|
20241111,090700,12740585,4320,4320,4320,4320,30
|
|
20241111,090600,12610985,4320,4330,4330,4320,38
|
|
20241111,090500,12446795,4295,4330,4330,4295,320
|
|
20241111,090400,11070840,4335,4335,4335,4335,257
|
|
20241111,090300,9956745,4310,4310,4310,4310,247
|
|
20241111,090200,8892175,4300,4330,4335,4300,52
|
|
20241111,090100,8668330,4310,4320,4335,4310,213
|
|
20241111,090000,7746225,4325,4335,4335,4325,1787
|