645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194200,83461230,3110,3110,3110,3110,2338
|
|
20241111,194100,83461230,3110,3110,3110,3110,0
|
|
20241111,194000,83461230,3110,3110,3110,3110,0
|
|
20241111,193900,83461230,3110,3110,3110,3110,0
|
|
20241111,193800,83461230,3110,3110,3110,3110,0
|
|
20241111,193700,83461230,3110,3110,3110,3110,0
|
|
20241111,193600,83461230,3110,3110,3110,3110,0
|
|
20241111,193500,83461230,3110,3110,3110,3110,0
|
|
20241111,193400,83461230,3110,3110,3110,3110,0
|
|
20241111,193300,83461230,3110,3110,3110,3110,0
|
|
20241111,193200,83461230,3110,3110,3110,3110,0
|
|
20241111,193100,83461230,3110,3110,3110,3110,0
|
|
20241111,193000,83461230,3110,3110,3110,3110,0
|
|
20241111,192900,83461230,3110,3110,3110,3110,0
|
|
20241111,192800,83461230,3110,3110,3110,3110,0
|
|
20241111,192700,83461230,3110,3110,3110,3110,0
|
|
20241111,192600,83461230,3110,3110,3110,3110,0
|
|
20241111,192500,83461230,3110,3110,3110,3110,0
|
|
20241111,192400,83461230,3110,3110,3110,3110,0
|
|
20241111,192300,83461230,3110,3110,3110,3110,0
|
|
20241111,192200,83461230,3110,3110,3110,3110,0
|
|
20241111,192100,83461230,3110,3110,3110,3110,0
|
|
20241111,192000,83461230,3110,3110,3110,3110,0
|
|
20241111,191900,83461230,3110,3110,3110,3110,0
|
|
20241111,191800,83461230,3110,3110,3110,3110,0
|
|
20241111,191700,83461230,3110,3110,3110,3110,0
|
|
20241111,191600,83461230,3110,3110,3110,3110,0
|
|
20241111,191500,83461230,3110,3110,3110,3110,0
|
|
20241111,191400,83461230,3110,3110,3110,3110,0
|
|
20241111,191300,83461230,3110,3110,3110,3110,0
|
|
20241111,191200,83461230,3110,3110,3110,3110,2338
|
|
20241111,191100,83461230,3110,3110,3110,3110,0
|
|
20241111,191000,83461230,3110,3110,3110,3110,0
|
|
20241111,190900,83461230,3110,3110,3110,3110,0
|
|
20241111,190800,83461230,3110,3110,3110,3110,0
|
|
20241111,190700,83461230,3110,3110,3110,3110,0
|
|
20241111,190600,83461230,3110,3110,3110,3110,0
|
|
20241111,190500,83461230,3110,3110,3110,3110,0
|
|
20241111,190400,83461230,3110,3110,3110,3110,0
|
|
20241111,190300,83461230,3110,3110,3110,3110,0
|
|
20241111,190200,83461230,3110,3110,3110,3110,0
|
|
20241111,190100,83461230,3110,3110,3110,3110,0
|
|
20241111,190000,83461230,3110,3110,3110,3110,0
|
|
20241111,185900,83461230,3110,3110,3110,3110,0
|
|
20241111,185800,83461230,3110,3110,3110,3110,0
|
|
20241111,185700,83461230,3110,3110,3110,3110,0
|
|
20241111,185600,83461230,3110,3110,3110,3110,0
|
|
20241111,185500,83461230,3110,3110,3110,3110,0
|
|
20241111,185400,83461230,3110,3110,3110,3110,0
|
|
20241111,185300,83461230,3110,3110,3110,3110,0
|
|
20241111,185200,83461230,3110,3110,3110,3110,0
|
|
20241111,185100,83461230,3110,3110,3110,3110,0
|
|
20241111,185000,83461230,3110,3110,3110,3110,0
|
|
20241111,184900,83461230,3110,3110,3110,3110,0
|
|
20241111,184800,83461230,3110,3110,3110,3110,0
|
|
20241111,184700,83461230,3110,3110,3110,3110,0
|
|
20241111,184600,83461230,3110,3110,3110,3110,0
|
|
20241111,184500,83461230,3110,3110,3110,3110,0
|
|
20241111,184400,83461230,3110,3110,3110,3110,0
|
|
20241111,184300,83461230,3110,3110,3110,3110,0
|
|
20241111,184200,83461230,3110,3110,3110,3110,2338
|
|
20241111,184100,83461230,3110,3110,3110,3110,0
|
|
20241111,184000,83461230,3110,3110,3110,3110,0
|
|
20241111,183900,83461230,3110,3110,3110,3110,0
|
|
20241111,183800,83461230,3110,3110,3110,3110,0
|
|
20241111,183700,83461230,3110,3110,3110,3110,0
|
|
20241111,183600,83461230,3110,3110,3110,3110,0
|
|
20241111,183500,83461230,3110,3110,3110,3110,0
|
|
20241111,183400,83461230,3110,3110,3110,3110,0
|
|
20241111,183300,83461230,3110,3110,3110,3110,0
|
|
20241111,183200,83461230,3110,3110,3110,3110,0
|
|
20241111,183100,83461230,3110,3110,3110,3110,0
|
|
20241111,183000,83461230,3110,3110,3110,3110,0
|
|
20241111,182900,83461230,3110,3110,3110,3110,0
|
|
20241111,182800,83461230,3110,3110,3110,3110,0
|
|
20241111,182700,83461230,3110,3110,3110,3110,0
|
|
20241111,182600,83461230,3110,3110,3110,3110,0
|
|
20241111,182500,83461230,3110,3110,3110,3110,0
|
|
20241111,182400,83461230,3110,3110,3110,3110,0
|
|
20241111,182300,83461230,3110,3110,3110,3110,0
|
|
20241111,182200,83461230,3110,3110,3110,3110,0
|
|
20241111,182100,83461230,3110,3110,3110,3110,0
|
|
20241111,182000,83461230,3110,3110,3110,3110,0
|
|
20241111,181900,83461230,3110,3110,3110,3110,0
|
|
20241111,181800,83461230,3110,3110,3110,3110,0
|
|
20241111,181700,83461230,3110,3110,3110,3110,0
|
|
20241111,181600,83461230,3110,3110,3110,3110,0
|
|
20241111,181500,83461230,3110,3110,3110,3110,0
|
|
20241111,181400,83461230,3110,3110,3110,3110,0
|
|
20241111,181300,83461230,3110,3110,3110,3110,0
|
|
20241111,181200,83461230,3110,3110,3110,3110,2338
|
|
20241111,181100,83461230,3110,3110,3110,3110,0
|
|
20241111,181000,83461230,3110,3110,3110,3110,0
|
|
20241111,180900,83461230,3110,3110,3110,3110,0
|
|
20241111,180800,83461230,3110,3110,3110,3110,0
|
|
20241111,180700,83461230,3110,3110,3110,3110,0
|
|
20241111,180600,83461230,3110,3110,3110,3110,0
|
|
20241111,180500,83461230,3110,3110,3110,3110,0
|
|
20241111,180400,83461230,3110,3110,3110,3110,0
|
|
20241111,180300,83461230,3110,3110,3110,3110,0
|
|
20241111,180200,83461230,3110,3110,3110,3110,0
|
|
20241111,180100,83461230,3110,3110,3110,3110,0
|
|
20241111,180000,83461230,3110,3110,3110,3110,0
|
|
20241111,175900,83461230,3110,3110,3110,3110,0
|
|
20241111,175800,83461230,3110,3110,3110,3110,0
|
|
20241111,175700,83461230,3110,3110,3110,3110,0
|
|
20241111,175600,83461230,3110,3110,3110,3110,0
|
|
20241111,175500,83461230,3110,3110,3110,3110,0
|
|
20241111,175400,83461230,3110,3110,3110,3110,0
|
|
20241111,175300,83461230,3110,3110,3110,3110,0
|
|
20241111,175200,83461230,3110,3110,3110,3110,0
|
|
20241111,175100,83461230,3110,3110,3110,3110,0
|
|
20241111,175000,83461230,3110,3110,3110,3110,0
|
|
20241111,174900,83461230,3110,3110,3110,3110,0
|
|
20241111,174800,83461230,3110,3110,3110,3110,0
|
|
20241111,174700,83461230,3110,3110,3110,3110,0
|
|
20241111,174600,83461230,3110,3110,3110,3110,0
|
|
20241111,174500,83461230,3110,3110,3110,3110,0
|
|
20241111,174400,83461230,3110,3110,3110,3110,0
|
|
20241111,174300,83461230,3110,3110,3110,3110,0
|
|
20241111,174200,83461230,3110,3110,3110,3110,2338
|
|
20241111,174100,83461230,3110,3110,3110,3110,0
|
|
20241111,174000,83461230,3110,3110,3110,3110,0
|
|
20241111,173900,83461230,3110,3110,3110,3110,0
|
|
20241111,173800,83461230,3110,3110,3110,3110,0
|
|
20241111,173700,83461230,3110,3110,3110,3110,0
|
|
20241111,173600,83461230,3110,3110,3110,3110,0
|
|
20241111,173500,83461230,3110,3110,3110,3110,0
|
|
20241111,173400,83461230,3110,3110,3110,3110,0
|
|
20241111,173300,83461230,3110,3110,3110,3110,0
|
|
20241111,173200,83461230,3110,3110,3110,3110,0
|
|
20241111,173100,83461230,3110,3110,3110,3110,0
|
|
20241111,173000,83461230,3110,3110,3110,3110,0
|
|
20241111,172900,83461230,3110,3110,3110,3110,0
|
|
20241111,172800,83461230,3110,3110,3110,3110,0
|
|
20241111,172700,83461230,3110,3110,3110,3110,0
|
|
20241111,172600,83461230,3110,3110,3110,3110,0
|
|
20241111,172500,83461230,3110,3110,3110,3110,0
|
|
20241111,172400,83461230,3110,3110,3110,3110,0
|
|
20241111,172300,83461230,3110,3110,3110,3110,0
|
|
20241111,172200,83461230,3110,3110,3110,3110,0
|
|
20241111,172100,83461230,3110,3110,3110,3110,0
|
|
20241111,172000,83461230,3110,3110,3110,3110,0
|
|
20241111,171900,83461230,3110,3110,3110,3110,0
|
|
20241111,171800,83461230,3110,3110,3110,3110,0
|
|
20241111,171700,83461230,3110,3110,3110,3110,0
|
|
20241111,171600,83461230,3110,3110,3110,3110,0
|
|
20241111,171500,83461230,3110,3110,3110,3110,0
|
|
20241111,171400,83461230,3110,3110,3110,3110,0
|
|
20241111,171300,83461230,3110,3110,3110,3110,0
|
|
20241111,171200,83461230,3110,3110,3110,3110,2338
|
|
20241111,171100,83461230,3110,3110,3110,3110,0
|
|
20241111,171000,83461230,3110,3110,3110,3110,0
|
|
20241111,170900,83461230,3110,3110,3110,3110,0
|
|
20241111,170800,83461230,3110,3110,3110,3110,0
|
|
20241111,170700,83461230,3110,3110,3110,3110,0
|
|
20241111,170600,83461230,3110,3110,3110,3110,0
|
|
20241111,170500,83461230,3110,3110,3110,3110,0
|
|
20241111,170400,83461230,3110,3110,3110,3110,0
|
|
20241111,170300,83461230,3110,3110,3110,3110,0
|
|
20241111,170200,83461230,3110,3110,3110,3110,0
|
|
20241111,170100,83461230,3110,3110,3110,3110,0
|
|
20241111,170000,83461230,3110,3110,3110,3110,0
|
|
20241111,165900,83461230,3110,3110,3110,3110,0
|
|
20241111,165800,83461230,3110,3110,3110,3110,0
|
|
20241111,165700,83461230,3110,3110,3110,3110,0
|
|
20241111,165600,83461230,3110,3110,3110,3110,0
|
|
20241111,165500,83461230,3110,3110,3110,3110,0
|
|
20241111,165400,83461230,3110,3110,3110,3110,0
|
|
20241111,165300,83461230,3110,3110,3110,3110,0
|
|
20241111,165200,83461230,3110,3110,3110,3110,0
|
|
20241111,165100,83461230,3110,3110,3110,3110,0
|
|
20241111,165000,83461230,3110,3110,3110,3110,0
|
|
20241111,164900,83461230,3110,3110,3110,3110,0
|
|
20241111,164800,83461230,3110,3110,3110,3110,0
|
|
20241111,164700,83461230,3110,3110,3110,3110,0
|
|
20241111,164600,83461230,3110,3110,3110,3110,0
|
|
20241111,164500,83461230,3110,3110,3110,3110,0
|
|
20241111,164400,83461230,3110,3110,3110,3110,0
|
|
20241111,164300,83461230,3110,3110,3110,3110,0
|
|
20241111,164200,83461230,3110,3110,3110,3110,2338
|
|
20241111,164100,83461230,3110,3110,3110,3110,0
|
|
20241111,164000,83461230,3110,3110,3110,3110,0
|
|
20241111,163900,83461230,3110,3110,3110,3110,0
|
|
20241111,163800,83461230,3110,3110,3110,3110,0
|
|
20241111,163700,83461230,3110,3110,3110,3110,0
|
|
20241111,163600,83461230,3110,3110,3110,3110,0
|
|
20241111,163500,83461230,3110,3110,3110,3110,0
|
|
20241111,163400,83461230,3110,3110,3110,3110,0
|
|
20241111,163300,83461230,3110,3110,3110,3110,0
|
|
20241111,163200,83461230,3110,3110,3110,3110,0
|
|
20241111,163100,83461230,3110,3110,3110,3110,0
|
|
20241111,163000,83461230,3110,3110,3110,3110,0
|
|
20241111,162900,83461230,3110,3110,3110,3110,0
|
|
20241111,162800,83461230,3110,3110,3110,3110,0
|
|
20241111,162700,83461230,3110,3110,3110,3110,0
|
|
20241111,162600,83461230,3110,3110,3110,3110,0
|
|
20241111,162500,83461230,3110,3110,3110,3110,0
|
|
20241111,162400,83461230,3110,3110,3110,3110,0
|
|
20241111,162300,83461230,3110,3110,3110,3110,0
|
|
20241111,162200,83461230,3110,3110,3110,3110,0
|
|
20241111,162100,83461230,3110,3110,3110,3110,0
|
|
20241111,162000,83461230,3110,3110,3110,3110,0
|
|
20241111,161900,83461230,3110,3110,3110,3110,0
|
|
20241111,161800,83461230,3110,3110,3110,3110,0
|
|
20241111,161700,83461230,3110,3110,3110,3110,0
|
|
20241111,161600,83461230,3110,3110,3110,3110,0
|
|
20241111,161500,83461230,3110,3110,3110,3110,0
|
|
20241111,161400,83461230,3110,3110,3110,3110,0
|
|
20241111,161300,83461230,3110,3110,3110,3110,0
|
|
20241111,161200,83461230,3110,3110,3110,3110,2338
|
|
20241111,161100,83461230,3110,3110,3110,3110,0
|
|
20241111,161000,83461230,3110,3110,3110,3110,0
|
|
20241111,160900,83461230,3110,3110,3110,3110,0
|
|
20241111,160800,83461230,3110,3110,3110,3110,0
|
|
20241111,160700,83461230,3110,3110,3110,3110,0
|
|
20241111,160600,83461230,3110,3110,3110,3110,0
|
|
20241111,160500,83461230,3110,3110,3110,3110,0
|
|
20241111,160400,83461230,3110,3110,3110,3110,0
|
|
20241111,160300,83461230,3110,3110,3110,3110,0
|
|
20241111,160200,83461230,3110,3110,3110,3110,0
|
|
20241111,160100,83461230,3110,3110,3110,3110,0
|
|
20241111,160000,83461230,3110,3110,3110,3110,0
|
|
20241111,155900,83461230,3110,3110,3110,3110,0
|
|
20241111,155800,83461230,3110,3110,3110,3110,0
|
|
20241111,155700,83461230,3110,3110,3110,3110,0
|
|
20241111,155600,83461230,3110,3110,3110,3110,0
|
|
20241111,155500,83461230,3110,3110,3110,3110,0
|
|
20241111,155400,83461230,3110,3110,3110,3110,0
|
|
20241111,155300,83461230,3110,3110,3110,3110,0
|
|
20241111,155200,83461230,3110,3110,3110,3110,0
|
|
20241111,155100,83461230,3110,3110,3110,3110,0
|
|
20241111,155000,83461230,3110,3110,3110,3110,0
|
|
20241111,154900,83461230,3110,3110,3110,3110,0
|
|
20241111,154800,83461230,3110,3110,3110,3110,0
|
|
20241111,154700,83461230,3110,3110,3110,3110,0
|
|
20241111,154600,83461230,3110,3110,3110,3110,0
|
|
20241111,154500,83461230,3110,3110,3110,3110,0
|
|
20241111,154400,83461230,3110,3110,3110,3110,0
|
|
20241111,154300,83461230,3110,3110,3110,3110,0
|
|
20241111,154200,83461230,3110,3110,3110,3110,2338
|
|
20241111,154100,83461230,3110,3110,3110,3110,0
|
|
20241111,154000,83461230,3110,3110,3110,3110,0
|
|
20241111,153900,83461230,3110,3110,3110,3110,0
|
|
20241111,153800,83461230,3110,3110,3110,3110,0
|
|
20241111,153700,83461230,3110,3110,3110,3110,0
|
|
20241111,153600,83461230,3110,3110,3110,3110,0
|
|
20241111,153500,83461230,3110,3110,3110,3110,0
|
|
20241111,153400,83461230,3110,3110,3110,3110,0
|
|
20241111,153300,83461230,3110,3110,3110,3110,0
|
|
20241111,153200,83461230,3110,3110,3110,3110,0
|
|
20241111,153100,83461230,3110,3110,3110,3110,0
|
|
20241111,153000,83461230,3110,3110,3110,3110,2338
|
|
20241111,152900,76190050,3110,3110,3110,3110,0
|
|
20241111,152800,76190050,3110,3110,3110,3110,0
|
|
20241111,152700,76190050,3110,3110,3110,3110,0
|
|
20241111,152600,76190050,3110,3110,3110,3110,0
|
|
20241111,152500,76190050,3110,3110,3110,3110,0
|
|
20241111,152400,76190050,3110,3110,3110,3110,0
|
|
20241111,152300,76190050,3110,3110,3110,3110,0
|
|
20241111,152200,76190050,3110,3110,3110,3110,0
|
|
20241111,152100,76190050,3110,3110,3110,3110,0
|
|
20241111,152000,76190050,3110,3110,3110,3110,0
|
|
20241111,151900,76190050,3110,3110,3110,3110,865
|
|
20241111,151800,73499900,3130,3125,3130,3125,1000
|
|
20241111,151700,70373240,3110,3110,3110,3110,50
|
|
20241111,151600,70217740,3125,3125,3125,3125,0
|
|
20241111,151500,70217740,3125,3120,3135,3115,1008
|
|
20241111,151400,67077775,3115,3115,3115,3115,0
|
|
20241111,151300,67077775,3115,3115,3115,3115,0
|
|
20241111,151200,67077775,3115,3115,3115,3115,0
|
|
20241111,151100,67077775,3115,3115,3115,3115,0
|
|
20241111,151000,67077775,3115,3115,3115,3115,3
|
|
20241111,150900,67068430,3120,3125,3125,3120,851
|
|
20241111,150800,64413300,3130,3130,3130,3130,2
|
|
20241111,150700,64407040,3135,3135,3135,3135,3
|
|
20241111,150600,64397635,3135,3135,3135,3135,0
|
|
20241111,150500,64397635,3135,3135,3135,3135,0
|
|
20241111,150400,64397635,3135,3135,3135,3135,0
|
|
20241111,150300,64397635,3135,3135,3135,3135,0
|
|
20241111,150200,64397635,3135,3135,3135,3135,0
|
|
20241111,150100,64397635,3135,3120,3135,3120,55
|
|
20241111,150000,64225980,3120,3120,3120,3120,50
|
|
20241111,145900,64069980,3120,3120,3120,3120,0
|
|
20241111,145800,64069980,3120,3120,3120,3120,0
|
|
20241111,145700,64069980,3120,3120,3120,3120,0
|
|
20241111,145600,64069980,3120,3120,3120,3120,0
|
|
20241111,145500,64069980,3120,3120,3120,3120,0
|
|
20241111,145400,64069980,3120,3120,3120,3120,54
|
|
20241111,145300,63901500,3115,3115,3115,3115,60
|
|
20241111,145200,63714600,3120,3120,3120,3120,0
|
|
20241111,145100,63714600,3120,3120,3120,3120,0
|
|
20241111,145000,63714600,3120,3120,3120,3120,5
|
|
20241111,144900,63699000,3120,3120,3120,3120,10
|
|
20241111,144800,63667800,3110,3110,3110,3110,0
|
|
20241111,144700,63667800,3110,3110,3110,3110,0
|
|
20241111,144600,63667800,3110,3110,3110,3110,150
|
|
20241111,144500,63201300,3110,3110,3110,3110,0
|
|
20241111,144400,63201300,3110,3110,3110,3110,310
|
|
20241111,144300,62237200,3110,3110,3110,3110,932
|
|
20241111,144200,59338680,3110,3115,3115,3110,49
|
|
20241111,144100,59186275,3120,3120,3120,3120,0
|
|
20241111,144000,59186275,3120,3120,3120,3120,3
|
|
20241111,143900,59176915,3120,3120,3120,3120,16
|
|
20241111,143800,59126995,3120,3120,3120,3120,0
|
|
20241111,143700,59126995,3120,3120,3120,3120,0
|
|
20241111,143600,59126995,3120,3120,3120,3120,0
|
|
20241111,143500,59126995,3120,3120,3120,3120,0
|
|
20241111,143400,59126995,3120,3120,3120,3120,0
|
|
20241111,143300,59126995,3120,3120,3120,3120,2
|
|
20241111,143200,59120755,3120,3120,3120,3120,1
|
|
20241111,143100,59117635,3120,3120,3120,3120,7
|
|
20241111,143000,59095795,3120,3120,3120,3120,11
|
|
20241111,142900,59061475,3090,3120,3120,3090,4
|
|
20241111,142800,59049030,3090,3090,3090,3090,0
|
|
20241111,142700,59049030,3090,3090,3090,3090,0
|
|
20241111,142600,59049030,3090,3090,3090,3090,0
|
|
20241111,142500,59049030,3090,3090,3090,3090,0
|
|
20241111,142400,59049030,3090,3100,3100,3090,87
|
|
20241111,142300,58779530,3100,3100,3100,3100,0
|
|
20241111,142200,58779530,3100,3100,3100,3100,0
|
|
20241111,142100,58779530,3100,3100,3100,3100,300
|
|
20241111,142000,57849530,3100,3105,3105,3100,100
|
|
20241111,141900,57539475,3105,3105,3105,3105,304
|
|
20241111,141800,56595555,3110,3135,3135,3105,618
|
|
20241111,141700,54674080,3140,3140,3140,3140,0
|
|
20241111,141600,54674080,3140,3140,3140,3140,3
|
|
20241111,141500,54664660,3140,3140,3140,3140,0
|
|
20241111,141400,54664660,3140,3140,3140,3140,0
|
|
20241111,141300,54664660,3140,3140,3140,3140,0
|
|
20241111,141200,54664660,3140,3150,3150,3140,101
|
|
20241111,141100,54346520,3155,3155,3155,3155,0
|
|
20241111,141000,54346520,3155,3155,3155,3155,0
|
|
20241111,140900,54346520,3155,3155,3155,3155,0
|
|
20241111,140800,54346520,3155,3155,3155,3155,0
|
|
20241111,140700,54346520,3155,3155,3155,3155,0
|
|
20241111,140600,54346520,3155,3155,3155,3155,0
|
|
20241111,140500,54346520,3155,3155,3155,3155,0
|
|
20241111,140400,54346520,3155,3155,3155,3155,0
|
|
20241111,140300,54346520,3155,3155,3155,3155,1
|
|
20241111,140200,54343365,3155,3155,3155,3155,0
|
|
20241111,140100,54343365,3155,3155,3155,3155,0
|
|
20241111,140000,54343365,3155,3155,3155,3155,0
|
|
20241111,135900,54343365,3155,3155,3155,3155,0
|
|
20241111,135800,54343365,3155,3155,3155,3155,0
|
|
20241111,135700,54343365,3155,3155,3155,3155,0
|
|
20241111,135600,54343365,3155,3155,3155,3155,1
|
|
20241111,135500,54340210,3155,3155,3155,3155,1
|
|
20241111,135400,54337055,3155,3155,3155,3155,0
|
|
20241111,135300,54337055,3155,3155,3155,3155,0
|
|
20241111,135200,54337055,3155,3155,3155,3155,0
|
|
20241111,135100,54337055,3155,3155,3155,3155,0
|
|
20241111,135000,54337055,3155,3155,3155,3155,0
|
|
20241111,134900,54337055,3155,3155,3155,3155,0
|
|
20241111,134800,54337055,3155,3155,3155,3155,0
|
|
20241111,134700,54337055,3155,3155,3155,3155,0
|
|
20241111,134600,54337055,3155,3155,3155,3155,0
|
|
20241111,134500,54337055,3155,3155,3155,3155,0
|
|
20241111,134400,54337055,3155,3155,3155,3155,0
|
|
20241111,134300,54337055,3155,3155,3155,3155,0
|
|
20241111,134200,54337055,3155,3155,3155,3155,0
|
|
20241111,134100,54337055,3155,3155,3155,3155,0
|
|
20241111,134000,54337055,3155,3155,3155,3155,0
|
|
20241111,133900,54337055,3155,3155,3155,3155,0
|
|
20241111,133800,54337055,3155,3155,3155,3155,0
|
|
20241111,133700,54337055,3155,3155,3155,3155,0
|
|
20241111,133600,54337055,3155,3155,3155,3155,0
|
|
20241111,133500,54337055,3155,3155,3155,3155,0
|
|
20241111,133400,54337055,3155,3155,3155,3155,0
|
|
20241111,133300,54337055,3155,3155,3155,3155,0
|
|
20241111,133200,54337055,3155,3155,3155,3155,0
|
|
20241111,133100,54337055,3155,3155,3155,3155,0
|
|
20241111,133000,54337055,3155,3155,3155,3155,100
|
|
20241111,132900,54021555,3155,3155,3155,3155,0
|
|
20241111,132800,54021555,3155,3155,3155,3155,0
|
|
20241111,132700,54021555,3155,3155,3155,3155,0
|
|
20241111,132600,54021555,3155,3155,3155,3155,0
|
|
20241111,132500,54021555,3155,3155,3155,3155,2
|
|
20241111,132400,54015245,3155,3155,3155,3155,0
|
|
20241111,132300,54015245,3155,3155,3155,3155,0
|
|
20241111,132200,54015245,3155,3155,3155,3155,0
|
|
20241111,132100,54015245,3155,3155,3155,3155,0
|
|
20241111,132000,54015245,3155,3155,3155,3155,0
|
|
20241111,131900,54015245,3155,3155,3155,3155,0
|
|
20241111,131800,54015245,3155,3155,3155,3155,0
|
|
20241111,131700,54015245,3155,3155,3155,3155,0
|
|
20241111,131600,54015245,3155,3155,3155,3155,400
|
|
20241111,131500,52753245,3135,3135,3135,3135,0
|
|
20241111,131400,52753245,3135,3135,3135,3135,0
|
|
20241111,131300,52753245,3135,3135,3135,3135,0
|
|
20241111,131200,52753245,3135,3135,3135,3135,0
|
|
20241111,131100,52753245,3135,3135,3135,3135,0
|
|
20241111,131000,52753245,3135,3135,3135,3135,0
|
|
20241111,130900,52753245,3135,3135,3135,3135,1
|
|
20241111,130800,52750110,3155,3155,3155,3155,0
|
|
20241111,130700,52750110,3155,3155,3155,3155,0
|
|
20241111,130600,52750110,3155,3155,3155,3155,0
|
|
20241111,130500,52750110,3155,3155,3155,3155,0
|
|
20241111,130400,52750110,3155,3155,3155,3155,0
|
|
20241111,130300,52750110,3155,3155,3155,3155,0
|
|
20241111,130200,52750110,3155,3155,3155,3155,0
|
|
20241111,130100,52750110,3155,3155,3155,3155,0
|
|
20241111,130000,52750110,3155,3155,3155,3155,0
|
|
20241111,125900,52750110,3155,3155,3155,3155,0
|
|
20241111,125800,52750110,3155,3155,3155,3155,0
|
|
20241111,125700,52750110,3155,3155,3155,3155,0
|
|
20241111,125600,52750110,3155,3155,3155,3155,0
|
|
20241111,125500,52750110,3155,3155,3155,3155,0
|
|
20241111,125400,52750110,3155,3155,3155,3155,0
|
|
20241111,125300,52750110,3155,3155,3155,3155,0
|
|
20241111,125200,52750110,3155,3155,3155,3155,3
|
|
20241111,125100,52740645,3160,3160,3160,3160,0
|
|
20241111,125000,52740645,3160,3160,3160,3160,0
|
|
20241111,124900,52740645,3160,3160,3160,3160,0
|
|
20241111,124800,52740645,3160,3160,3160,3160,0
|
|
20241111,124700,52740645,3160,3160,3160,3160,0
|
|
20241111,124600,52740645,3160,3160,3160,3160,0
|
|
20241111,124500,52740645,3160,3160,3160,3160,0
|
|
20241111,124400,52740645,3160,3160,3160,3160,0
|
|
20241111,124300,52740645,3160,3160,3160,3160,0
|
|
20241111,124200,52740645,3160,3160,3160,3160,0
|
|
20241111,124100,52740645,3160,3160,3160,3160,0
|
|
20241111,124000,52740645,3160,3160,3160,3160,0
|
|
20241111,123900,52740645,3160,3160,3160,3160,0
|
|
20241111,123800,52740645,3160,3160,3160,3160,0
|
|
20241111,123700,52740645,3160,3160,3160,3160,0
|
|
20241111,123600,52740645,3160,3160,3160,3160,0
|
|
20241111,123500,52740645,3160,3160,3160,3160,0
|
|
20241111,123400,52740645,3160,3160,3160,3160,0
|
|
20241111,123300,52740645,3160,3160,3160,3160,0
|
|
20241111,123200,52740645,3160,3160,3160,3160,0
|
|
20241111,123100,52740645,3160,3160,3160,3160,0
|
|
20241111,123000,52740645,3160,3160,3160,3160,0
|
|
20241111,122900,52740645,3160,3160,3160,3160,0
|
|
20241111,122800,52740645,3160,3160,3160,3160,0
|
|
20241111,122700,52740645,3160,3160,3160,3160,0
|
|
20241111,122600,52740645,3160,3160,3160,3160,0
|
|
20241111,122500,52740645,3160,3160,3160,3160,0
|
|
20241111,122400,52740645,3160,3160,3160,3160,0
|
|
20241111,122300,52740645,3160,3160,3160,3160,0
|
|
20241111,122200,52740645,3160,3160,3160,3160,0
|
|
20241111,122100,52740645,3160,3160,3160,3160,0
|
|
20241111,122000,52740645,3160,3160,3160,3160,0
|
|
20241111,121900,52740645,3160,3160,3160,3160,1
|
|
20241111,121800,52737485,3160,3160,3160,3160,0
|
|
20241111,121700,52737485,3160,3160,3160,3160,0
|
|
20241111,121600,52737485,3160,3160,3160,3160,0
|
|
20241111,121500,52737485,3160,3160,3160,3160,0
|
|
20241111,121400,52737485,3160,3160,3160,3160,0
|
|
20241111,121300,52737485,3160,3160,3160,3160,0
|
|
20241111,121200,52737485,3160,3160,3160,3160,0
|
|
20241111,121100,52737485,3160,3160,3160,3160,0
|
|
20241111,121000,52737485,3160,3160,3160,3160,0
|
|
20241111,120900,52737485,3160,3160,3160,3160,0
|
|
20241111,120800,52737485,3160,3160,3160,3160,0
|
|
20241111,120700,52737485,3160,3160,3160,3160,0
|
|
20241111,120600,52737485,3160,3160,3160,3160,0
|
|
20241111,120500,52737485,3160,3150,3160,3150,69
|
|
20241111,120400,52519560,3165,3165,3165,3165,0
|
|
20241111,120300,52519560,3165,3165,3165,3165,0
|
|
20241111,120200,52519560,3165,3165,3165,3165,0
|
|
20241111,120100,52519560,3165,3160,3165,3160,35
|
|
20241111,120000,52408905,3165,3105,3165,3100,760
|
|
20241111,115900,50041095,3130,3115,3130,3105,2680
|
|
20241111,115800,41686805,3130,3130,3130,3130,0
|
|
20241111,115700,41686805,3130,3130,3130,3130,0
|
|
20241111,115600,41686805,3130,3130,3130,3130,0
|
|
20241111,115500,41686805,3130,3130,3130,3130,10
|
|
20241111,115400,41655505,3120,3120,3120,3120,213
|
|
20241111,115300,40990945,3120,3120,3120,3120,0
|
|
20241111,115200,40990945,3120,3120,3120,3120,0
|
|
20241111,115100,40990945,3120,3130,3130,3120,3008
|
|
20241111,115000,31588140,3130,3130,3130,3130,0
|
|
20241111,114900,31588140,3130,3130,3130,3130,0
|
|
20241111,114800,31588140,3130,3130,3130,3130,0
|
|
20241111,114700,31588140,3130,3130,3130,3130,0
|
|
20241111,114600,31588140,3130,3130,3130,3130,0
|
|
20241111,114500,31588140,3130,3130,3130,3130,0
|
|
20241111,114400,31588140,3130,3130,3130,3130,0
|
|
20241111,114300,31588140,3130,3130,3130,3130,0
|
|
20241111,114200,31588140,3130,3130,3130,3130,0
|
|
20241111,114100,31588140,3130,3130,3130,3130,0
|
|
20241111,114000,31588140,3130,3130,3130,3130,0
|
|
20241111,113900,31588140,3130,3130,3130,3130,0
|
|
20241111,113800,31588140,3130,3130,3130,3130,0
|
|
20241111,113700,31588140,3130,3130,3130,3130,0
|
|
20241111,113600,31588140,3130,3130,3130,3130,0
|
|
20241111,113500,31588140,3130,3130,3130,3130,0
|
|
20241111,113400,31588140,3130,3130,3130,3130,0
|
|
20241111,113300,31588140,3130,3130,3130,3130,0
|
|
20241111,113200,31588140,3130,3130,3130,3130,0
|
|
20241111,113100,31588140,3130,3130,3130,3130,0
|
|
20241111,113000,31588140,3130,3130,3130,3130,0
|
|
20241111,112900,31588140,3130,3130,3130,3130,0
|
|
20241111,112800,31588140,3130,3130,3130,3130,0
|
|
20241111,112700,31588140,3130,3130,3130,3130,0
|
|
20241111,112600,31588140,3130,3130,3130,3130,0
|
|
20241111,112500,31588140,3130,3130,3130,3130,0
|
|
20241111,112400,31588140,3130,3130,3130,3130,0
|
|
20241111,112300,31588140,3130,3130,3130,3130,0
|
|
20241111,112200,31588140,3130,3130,3130,3130,0
|
|
20241111,112100,31588140,3130,3130,3130,3130,0
|
|
20241111,112000,31588140,3130,3130,3130,3130,0
|
|
20241111,111900,31588140,3130,3130,3130,3130,0
|
|
20241111,111800,31588140,3130,3130,3130,3130,0
|
|
20241111,111700,31588140,3130,3130,3130,3130,0
|
|
20241111,111600,31588140,3130,3130,3130,3130,0
|
|
20241111,111500,31588140,3130,3130,3130,3130,0
|
|
20241111,111400,31588140,3130,3130,3130,3130,256
|
|
20241111,111300,30786860,3145,3145,3145,3145,0
|
|
20241111,111200,30786860,3145,3145,3145,3145,0
|
|
20241111,111100,30786860,3145,3145,3145,3145,0
|
|
20241111,111000,30786860,3145,3145,3145,3145,0
|
|
20241111,110900,30786860,3145,3145,3145,3145,0
|
|
20241111,110800,30786860,3145,3145,3145,3145,0
|
|
20241111,110700,30786860,3145,3145,3145,3145,20
|
|
20241111,110600,30723960,3145,3145,3145,3145,0
|
|
20241111,110500,30723960,3145,3145,3145,3145,0
|
|
20241111,110400,30723960,3145,3145,3145,3145,0
|
|
20241111,110300,30723960,3145,3145,3145,3145,0
|
|
20241111,110200,30723960,3145,3145,3145,3145,0
|
|
20241111,110100,30723960,3145,3145,3145,3145,0
|
|
20241111,110000,30723960,3145,3145,3145,3145,0
|
|
20241111,105900,30723960,3145,3145,3145,3145,0
|
|
20241111,105800,30723960,3145,3145,3145,3145,0
|
|
20241111,105700,30723960,3145,3145,3145,3145,0
|
|
20241111,105600,30723960,3145,3145,3145,3145,0
|
|
20241111,105500,30723960,3145,3145,3145,3145,0
|
|
20241111,105400,30723960,3145,3145,3145,3145,0
|
|
20241111,105300,30723960,3145,3145,3145,3145,0
|
|
20241111,105200,30723960,3145,3145,3145,3145,0
|
|
20241111,105100,30723960,3145,3145,3145,3145,0
|
|
20241111,105000,30723960,3145,3145,3145,3145,1
|
|
20241111,104900,30720815,3145,3145,3145,3145,0
|
|
20241111,104800,30720815,3145,3145,3145,3145,0
|
|
20241111,104700,30720815,3145,3145,3145,3145,0
|
|
20241111,104600,30720815,3145,3145,3145,3145,0
|
|
20241111,104500,30720815,3145,3145,3145,3145,0
|
|
20241111,104400,30720815,3145,3145,3145,3145,0
|
|
20241111,104300,30720815,3145,3145,3145,3145,0
|
|
20241111,104200,30720815,3145,3145,3145,3145,1
|
|
20241111,104100,30717670,3115,3115,3115,3115,0
|
|
20241111,104000,30717670,3115,3115,3115,3115,0
|
|
20241111,103900,30717670,3115,3115,3115,3115,10
|
|
20241111,103800,30686520,3115,3150,3150,3115,100
|
|
20241111,103700,30374745,3155,3155,3155,3155,0
|
|
20241111,103600,30374745,3155,3155,3155,3155,0
|
|
20241111,103500,30374745,3155,3155,3155,3155,0
|
|
20241111,103400,30374745,3155,3155,3155,3155,1
|
|
20241111,103300,30371590,3170,3170,3170,3170,0
|
|
20241111,103200,30371590,3170,3170,3170,3170,0
|
|
20241111,103100,30371590,3170,3170,3170,3170,0
|
|
20241111,103000,30371590,3170,3170,3170,3170,1
|
|
20241111,102900,30368420,3160,3170,3170,3160,3
|
|
20241111,102800,30358925,3175,3175,3175,3175,0
|
|
20241111,102700,30358925,3175,3175,3175,3175,0
|
|
20241111,102600,30358925,3175,3175,3175,3175,0
|
|
20241111,102500,30358925,3175,3175,3175,3175,0
|
|
20241111,102400,30358925,3175,3175,3175,3175,1
|
|
20241111,102300,30355750,3180,3140,3210,3140,101
|
|
20241111,102200,30037025,3140,3140,3140,3140,0
|
|
20241111,102100,30037025,3140,3140,3140,3140,0
|
|
20241111,102000,30037025,3140,3140,3140,3140,0
|
|
20241111,101900,30037025,3140,3140,3140,3140,2
|
|
20241111,101800,30030745,3125,3125,3125,3125,0
|
|
20241111,101700,30030745,3125,3125,3125,3125,146
|
|
20241111,101600,29574495,3125,3125,3125,3125,0
|
|
20241111,101500,29574495,3125,3125,3125,3125,263
|
|
20241111,101400,28752620,3125,3125,3125,3125,0
|
|
20241111,101300,28752620,3125,3125,3125,3125,2
|
|
20241111,101200,28746370,3110,3110,3110,3110,141
|
|
20241111,101100,28307860,3110,3110,3110,3110,0
|
|
20241111,101000,28307860,3110,3110,3110,3110,0
|
|
20241111,100900,28307860,3110,3110,3110,3110,0
|
|
20241111,100800,28307860,3110,3120,3120,3110,773
|
|
20241111,100700,25897790,3125,3125,3125,3125,0
|
|
20241111,100600,25897790,3125,3130,3130,3120,2695
|
|
20241111,100500,17473050,3135,3135,3135,3135,3
|
|
20241111,100400,17463645,3135,3135,3135,3135,0
|
|
20241111,100300,17463645,3135,3135,3135,3135,0
|
|
20241111,100200,17463645,3135,3135,3135,3135,0
|
|
20241111,100100,17463645,3135,3135,3135,3135,0
|
|
20241111,100000,17463645,3135,3135,3135,3135,100
|
|
20241111,095900,17150145,3135,3135,3135,3135,0
|
|
20241111,095800,17150145,3135,3150,3150,3135,941
|
|
20241111,095700,14200065,3135,3135,3135,3135,0
|
|
20241111,095600,14200065,3135,3135,3135,3135,100
|
|
20241111,095500,13886565,3140,3140,3140,3140,88
|
|
20241111,095400,13610245,3140,3140,3140,3140,0
|
|
20241111,095300,13610245,3140,3140,3140,3140,0
|
|
20241111,095200,13610245,3140,3145,3145,3140,447
|
|
20241111,095100,12206435,3145,3145,3145,3145,0
|
|
20241111,095000,12206435,3145,3150,3150,3145,140
|
|
20241111,094900,11766105,3150,3170,3170,3150,4
|
|
20241111,094800,11753485,3170,3170,3170,3170,0
|
|
20241111,094700,11753485,3170,3170,3170,3170,13
|
|
20241111,094600,11712275,3150,3150,3150,3150,50
|
|
20241111,094500,11554775,3145,3150,3150,3145,103
|
|
20241111,094400,11230815,3145,3145,3145,3145,0
|
|
20241111,094300,11230815,3145,3145,3145,3145,0
|
|
20241111,094200,11230815,3145,3145,3145,3145,153
|
|
20241111,094100,10749630,3145,3150,3150,3145,214
|
|
20241111,094000,10075590,3155,3155,3155,3155,0
|
|
20241111,093900,10075590,3155,3155,3155,3155,83
|
|
20241111,093800,9813725,3160,3160,3160,3160,215
|
|
20241111,093700,9134325,3180,3180,3180,3180,1
|
|
20241111,093600,9131145,3180,3180,3180,3180,0
|
|
20241111,093500,9131145,3180,3180,3180,3180,0
|
|
20241111,093400,9131145,3180,3180,3180,3180,0
|
|
20241111,093300,9131145,3180,3180,3180,3180,0
|
|
20241111,093200,9131145,3180,3180,3180,3180,78
|
|
20241111,093100,8883105,3170,3170,3170,3170,560
|
|
20241111,093000,7107905,3155,3155,3155,3155,0
|
|
20241111,092900,7107905,3155,3155,3155,3155,0
|
|
20241111,092800,7107905,3155,3155,3155,3155,0
|
|
20241111,092700,7107905,3155,3155,3155,3155,0
|
|
20241111,092600,7107905,3155,3155,3155,3155,115
|
|
20241111,092500,6745080,3165,3165,3165,3165,6
|
|
20241111,092400,6726090,3170,3170,3170,3170,0
|
|
20241111,092300,6726090,3170,3170,3170,3170,0
|
|
20241111,092200,6726090,3170,3170,3170,3170,3
|
|
20241111,092100,6716580,3165,3165,3165,3165,0
|
|
20241111,092000,6716580,3165,3205,3205,3150,1319
|
|
20241111,091900,2554995,3205,3205,3205,3205,0
|
|
20241111,091800,2554995,3205,3205,3205,3205,0
|
|
20241111,091700,2554995,3205,3205,3205,3205,0
|
|
20241111,091600,2554995,3205,3205,3205,3205,1
|
|
20241111,091500,2551790,3210,3210,3210,3210,0
|
|
20241111,091400,2551790,3210,3235,3240,3210,7
|
|
20241111,091300,2529170,3235,3235,3235,3235,0
|
|
20241111,091200,2529170,3235,3235,3235,3235,10
|
|
20241111,091100,2496820,3245,3245,3245,3245,0
|
|
20241111,091000,2496820,3245,3245,3245,3245,0
|
|
20241111,090900,2496820,3245,3245,3245,3245,0
|
|
20241111,090800,2496820,3245,3230,3245,3230,100
|
|
20241111,090700,2172780,3225,3225,3225,3225,0
|
|
20241111,090600,2172780,3225,3220,3230,3220,636
|
|
20241111,090500,121990,3210,3210,3210,3210,0
|
|
20241111,090400,121990,3210,3210,3210,3210,0
|
|
20241111,090300,121990,3210,3210,3210,3210,0
|
|
20241111,090200,121990,3210,3210,3210,3210,10
|
|
20241111,090100,89890,3210,3210,3210,3210,26
|
|
20241111,090000,6430,3215,3215,3215,3215,2
|