672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,200900,568661075,5010,5010,5010,5010,536
|
|
20241111,200800,568661075,5010,5010,5010,5010,0
|
|
20241111,200700,568661075,5010,5010,5010,5010,0
|
|
20241111,200600,568661075,5010,5010,5010,5010,0
|
|
20241111,200500,568661075,5010,5010,5010,5010,0
|
|
20241111,200400,568661075,5010,5010,5010,5010,0
|
|
20241111,200300,568661075,5010,5010,5010,5010,0
|
|
20241111,200200,568661075,5010,5010,5010,5010,0
|
|
20241111,200100,568661075,5010,5010,5010,5010,0
|
|
20241111,200000,568661075,5010,5010,5010,5010,0
|
|
20241111,195900,568661075,5010,5010,5010,5010,0
|
|
20241111,195800,568661075,5010,5010,5010,5010,0
|
|
20241111,195700,568661075,5010,5010,5010,5010,0
|
|
20241111,195600,568661075,5010,5010,5010,5010,0
|
|
20241111,195500,568661075,5010,5010,5010,5010,0
|
|
20241111,195400,568661075,5010,5010,5010,5010,0
|
|
20241111,195300,568661075,5010,5010,5010,5010,0
|
|
20241111,195200,568661075,5010,5010,5010,5010,0
|
|
20241111,195100,568661075,5010,5010,5010,5010,0
|
|
20241111,195000,568661075,5010,5010,5010,5010,0
|
|
20241111,194900,568661075,5010,5010,5010,5010,0
|
|
20241111,194800,568661075,5010,5010,5010,5010,0
|
|
20241111,194700,568661075,5010,5010,5010,5010,0
|
|
20241111,194600,568661075,5010,5010,5010,5010,0
|
|
20241111,194500,568661075,5010,5010,5010,5010,0
|
|
20241111,194400,568661075,5010,5010,5010,5010,0
|
|
20241111,194300,568661075,5010,5010,5010,5010,0
|
|
20241111,194200,568661075,5010,5010,5010,5010,0
|
|
20241111,194100,568661075,5010,5010,5010,5010,0
|
|
20241111,194000,568661075,5010,5010,5010,5010,0
|
|
20241111,193900,568661075,5010,5010,5010,5010,536
|
|
20241111,193800,568661075,5010,5010,5010,5010,0
|
|
20241111,193700,568661075,5010,5010,5010,5010,0
|
|
20241111,193600,568661075,5010,5010,5010,5010,0
|
|
20241111,193500,568661075,5010,5010,5010,5010,0
|
|
20241111,193400,568661075,5010,5010,5010,5010,0
|
|
20241111,193300,568661075,5010,5010,5010,5010,0
|
|
20241111,193200,568661075,5010,5010,5010,5010,0
|
|
20241111,193100,568661075,5010,5010,5010,5010,0
|
|
20241111,193000,568661075,5010,5010,5010,5010,0
|
|
20241111,192900,568661075,5010,5010,5010,5010,0
|
|
20241111,192800,568661075,5010,5010,5010,5010,0
|
|
20241111,192700,568661075,5010,5010,5010,5010,0
|
|
20241111,192600,568661075,5010,5010,5010,5010,0
|
|
20241111,192500,568661075,5010,5010,5010,5010,0
|
|
20241111,192400,568661075,5010,5010,5010,5010,0
|
|
20241111,192300,568661075,5010,5010,5010,5010,0
|
|
20241111,192200,568661075,5010,5010,5010,5010,0
|
|
20241111,192100,568661075,5010,5010,5010,5010,0
|
|
20241111,192000,568661075,5010,5010,5010,5010,0
|
|
20241111,191900,568661075,5010,5010,5010,5010,0
|
|
20241111,191800,568661075,5010,5010,5010,5010,0
|
|
20241111,191700,568661075,5010,5010,5010,5010,0
|
|
20241111,191600,568661075,5010,5010,5010,5010,0
|
|
20241111,191500,568661075,5010,5010,5010,5010,0
|
|
20241111,191400,568661075,5010,5010,5010,5010,0
|
|
20241111,191300,568661075,5010,5010,5010,5010,0
|
|
20241111,191200,568661075,5010,5010,5010,5010,0
|
|
20241111,191100,568661075,5010,5010,5010,5010,0
|
|
20241111,191000,568661075,5010,5010,5010,5010,0
|
|
20241111,190900,568661075,5010,5010,5010,5010,536
|
|
20241111,190800,568661075,5010,5010,5010,5010,0
|
|
20241111,190700,568661075,5010,5010,5010,5010,0
|
|
20241111,190600,568661075,5010,5010,5010,5010,0
|
|
20241111,190500,568661075,5010,5010,5010,5010,0
|
|
20241111,190400,568661075,5010,5010,5010,5010,0
|
|
20241111,190300,568661075,5010,5010,5010,5010,0
|
|
20241111,190200,568661075,5010,5010,5010,5010,0
|
|
20241111,190100,568661075,5010,5010,5010,5010,0
|
|
20241111,190000,568661075,5010,5010,5010,5010,0
|
|
20241111,185900,568661075,5010,5010,5010,5010,0
|
|
20241111,185800,568661075,5010,5010,5010,5010,0
|
|
20241111,185700,568661075,5010,5010,5010,5010,0
|
|
20241111,185600,568661075,5010,5010,5010,5010,0
|
|
20241111,185500,568661075,5010,5010,5010,5010,0
|
|
20241111,185400,568661075,5010,5010,5010,5010,0
|
|
20241111,185300,568661075,5010,5010,5010,5010,0
|
|
20241111,185200,568661075,5010,5010,5010,5010,0
|
|
20241111,185100,568661075,5010,5010,5010,5010,0
|
|
20241111,185000,568661075,5010,5010,5010,5010,0
|
|
20241111,184900,568661075,5010,5010,5010,5010,0
|
|
20241111,184800,568661075,5010,5010,5010,5010,0
|
|
20241111,184700,568661075,5010,5010,5010,5010,0
|
|
20241111,184600,568661075,5010,5010,5010,5010,0
|
|
20241111,184500,568661075,5010,5010,5010,5010,0
|
|
20241111,184400,568661075,5010,5010,5010,5010,0
|
|
20241111,184300,568661075,5010,5010,5010,5010,0
|
|
20241111,184200,568661075,5010,5010,5010,5010,0
|
|
20241111,184100,568661075,5010,5010,5010,5010,0
|
|
20241111,184000,568661075,5010,5010,5010,5010,0
|
|
20241111,183900,568661075,5010,5010,5010,5010,536
|
|
20241111,183800,568661075,5010,5010,5010,5010,0
|
|
20241111,183700,568661075,5010,5010,5010,5010,0
|
|
20241111,183600,568661075,5010,5010,5010,5010,0
|
|
20241111,183500,568661075,5010,5010,5010,5010,0
|
|
20241111,183400,568661075,5010,5010,5010,5010,0
|
|
20241111,183300,568661075,5010,5010,5010,5010,0
|
|
20241111,183200,568661075,5010,5010,5010,5010,0
|
|
20241111,183100,568661075,5010,5010,5010,5010,0
|
|
20241111,183000,568661075,5010,5010,5010,5010,0
|
|
20241111,182900,568661075,5010,5010,5010,5010,0
|
|
20241111,182800,568661075,5010,5010,5010,5010,0
|
|
20241111,182700,568661075,5010,5010,5010,5010,0
|
|
20241111,182600,568661075,5010,5010,5010,5010,0
|
|
20241111,182500,568661075,5010,5010,5010,5010,0
|
|
20241111,182400,568661075,5010,5010,5010,5010,0
|
|
20241111,182300,568661075,5010,5010,5010,5010,0
|
|
20241111,182200,568661075,5010,5010,5010,5010,0
|
|
20241111,182100,568661075,5010,5010,5010,5010,0
|
|
20241111,182000,568661075,5010,5010,5010,5010,0
|
|
20241111,181900,568661075,5010,5010,5010,5010,0
|
|
20241111,181800,568661075,5010,5010,5010,5010,0
|
|
20241111,181700,568661075,5010,5010,5010,5010,0
|
|
20241111,181600,568661075,5010,5010,5010,5010,0
|
|
20241111,181500,568661075,5010,5010,5010,5010,0
|
|
20241111,181400,568661075,5010,5010,5010,5010,0
|
|
20241111,181300,568661075,5010,5010,5010,5010,0
|
|
20241111,181200,568661075,5010,5010,5010,5010,0
|
|
20241111,181100,568661075,5010,5010,5010,5010,0
|
|
20241111,181000,568661075,5010,5010,5010,5010,0
|
|
20241111,180900,568661075,5010,5010,5010,5010,536
|
|
20241111,180800,568661075,5010,5010,5010,5010,0
|
|
20241111,180700,568661075,5010,5010,5010,5010,0
|
|
20241111,180600,568661075,5010,5010,5010,5010,0
|
|
20241111,180500,568661075,5010,5010,5010,5010,0
|
|
20241111,180400,568661075,5010,5010,5010,5010,0
|
|
20241111,180300,568661075,5010,5010,5010,5010,0
|
|
20241111,180200,568661075,5010,5010,5010,5010,0
|
|
20241111,180100,568661075,5010,5010,5010,5010,0
|
|
20241111,180000,568661075,5010,5010,5010,5010,0
|
|
20241111,175900,568661075,5010,5010,5010,5010,0
|
|
20241111,175800,568661075,5010,5010,5010,5010,0
|
|
20241111,175700,568661075,5010,5010,5010,5010,0
|
|
20241111,175600,568661075,5010,5010,5010,5010,0
|
|
20241111,175500,568661075,5010,5010,5010,5010,0
|
|
20241111,175400,568661075,5010,5010,5010,5010,0
|
|
20241111,175300,568661075,5010,5010,5010,5010,0
|
|
20241111,175200,568661075,5010,5010,5010,5010,0
|
|
20241111,175100,568661075,5010,5010,5010,5010,0
|
|
20241111,175000,568661075,5010,5010,5010,5010,0
|
|
20241111,174900,568661075,5010,5010,5010,5010,0
|
|
20241111,174800,568661075,5010,5010,5010,5010,0
|
|
20241111,174700,568661075,5010,5010,5010,5010,0
|
|
20241111,174600,568661075,5010,5010,5010,5010,0
|
|
20241111,174500,568661075,5010,5010,5010,5010,0
|
|
20241111,174400,568661075,5010,5010,5010,5010,0
|
|
20241111,174300,568661075,5010,5010,5010,5010,0
|
|
20241111,174200,568661075,5010,5010,5010,5010,0
|
|
20241111,174100,568661075,5010,5010,5010,5010,0
|
|
20241111,174000,568661075,5010,5010,5010,5010,0
|
|
20241111,173900,568661075,5010,5010,5010,5010,536
|
|
20241111,173800,568661075,5010,5010,5010,5010,0
|
|
20241111,173700,568661075,5010,5010,5010,5010,0
|
|
20241111,173600,568661075,5010,5010,5010,5010,0
|
|
20241111,173500,568661075,5010,5010,5010,5010,0
|
|
20241111,173400,568661075,5010,5010,5010,5010,0
|
|
20241111,173300,568661075,5010,5010,5010,5010,0
|
|
20241111,173200,568661075,5010,5010,5010,5010,0
|
|
20241111,173100,568661075,5010,5010,5010,5010,0
|
|
20241111,173000,568661075,5010,5010,5010,5010,0
|
|
20241111,172900,568661075,5010,5010,5010,5010,0
|
|
20241111,172800,568661075,5010,5010,5010,5010,0
|
|
20241111,172700,568661075,5010,5010,5010,5010,0
|
|
20241111,172600,568661075,5010,5010,5010,5010,0
|
|
20241111,172500,568661075,5010,5010,5010,5010,0
|
|
20241111,172400,568661075,5010,5010,5010,5010,0
|
|
20241111,172300,568661075,5010,5010,5010,5010,0
|
|
20241111,172200,568661075,5010,5010,5010,5010,0
|
|
20241111,172100,568661075,5010,5010,5010,5010,0
|
|
20241111,172000,568661075,5010,5010,5010,5010,0
|
|
20241111,171900,568661075,5010,5010,5010,5010,0
|
|
20241111,171800,568661075,5010,5010,5010,5010,0
|
|
20241111,171700,568661075,5010,5010,5010,5010,0
|
|
20241111,171600,568661075,5010,5010,5010,5010,0
|
|
20241111,171500,568661075,5010,5010,5010,5010,0
|
|
20241111,171400,568661075,5010,5010,5010,5010,0
|
|
20241111,171300,568661075,5010,5010,5010,5010,0
|
|
20241111,171200,568661075,5010,5010,5010,5010,0
|
|
20241111,171100,568661075,5010,5010,5010,5010,0
|
|
20241111,171000,568661075,5010,5010,5010,5010,0
|
|
20241111,170900,568661075,5010,5010,5010,5010,536
|
|
20241111,170800,568661075,5010,5010,5010,5010,0
|
|
20241111,170700,568661075,5010,5010,5010,5010,0
|
|
20241111,170600,568661075,5010,5010,5010,5010,0
|
|
20241111,170500,568661075,5010,5010,5010,5010,0
|
|
20241111,170400,568661075,5010,5010,5010,5010,0
|
|
20241111,170300,568661075,5010,5010,5010,5010,0
|
|
20241111,170200,568661075,5010,5010,5010,5010,0
|
|
20241111,170100,568661075,5010,5010,5010,5010,0
|
|
20241111,170000,568661075,5010,5010,5010,5010,0
|
|
20241111,165900,568661075,5010,5010,5010,5010,0
|
|
20241111,165800,568661075,5010,5010,5010,5010,0
|
|
20241111,165700,568661075,5010,5010,5010,5010,0
|
|
20241111,165600,568661075,5010,5010,5010,5010,0
|
|
20241111,165500,568661075,5010,5010,5010,5010,0
|
|
20241111,165400,568661075,5010,5010,5010,5010,0
|
|
20241111,165300,568661075,5010,5010,5010,5010,0
|
|
20241111,165200,568661075,5010,5010,5010,5010,0
|
|
20241111,165100,568661075,5010,5010,5010,5010,0
|
|
20241111,165000,568661075,5010,5010,5010,5010,0
|
|
20241111,164900,568661075,5010,5010,5010,5010,0
|
|
20241111,164800,568661075,5010,5010,5010,5010,0
|
|
20241111,164700,568661075,5010,5010,5010,5010,0
|
|
20241111,164600,568661075,5010,5010,5010,5010,0
|
|
20241111,164500,568661075,5010,5010,5010,5010,0
|
|
20241111,164400,568661075,5010,5010,5010,5010,0
|
|
20241111,164300,568661075,5010,5010,5010,5010,0
|
|
20241111,164200,568661075,5010,5010,5010,5010,0
|
|
20241111,164100,568661075,5010,5010,5010,5010,0
|
|
20241111,164000,568661075,5010,5010,5010,5010,0
|
|
20241111,163900,568661075,5010,5010,5010,5010,536
|
|
20241111,163800,568661075,5010,5010,5010,5010,0
|
|
20241111,163700,568661075,5010,5010,5010,5010,0
|
|
20241111,163600,568661075,5010,5010,5010,5010,0
|
|
20241111,163500,568661075,5010,5010,5010,5010,0
|
|
20241111,163400,568661075,5010,5010,5010,5010,0
|
|
20241111,163300,568661075,5010,5010,5010,5010,0
|
|
20241111,163200,568661075,5010,5010,5010,5010,0
|
|
20241111,163100,568661075,5010,5010,5010,5010,0
|
|
20241111,163000,568661075,5010,5010,5010,5010,0
|
|
20241111,162900,568661075,5010,5010,5010,5010,0
|
|
20241111,162800,568661075,5010,5010,5010,5010,0
|
|
20241111,162700,568661075,5010,5010,5010,5010,0
|
|
20241111,162600,568661075,5010,5010,5010,5010,0
|
|
20241111,162500,568661075,5010,5010,5010,5010,0
|
|
20241111,162400,568661075,5010,5010,5010,5010,0
|
|
20241111,162300,568661075,5010,5010,5010,5010,0
|
|
20241111,162200,568661075,5010,5010,5010,5010,0
|
|
20241111,162100,568661075,5010,5010,5010,5010,0
|
|
20241111,162000,568661075,5010,5010,5010,5010,0
|
|
20241111,161900,568661075,5010,5010,5010,5010,0
|
|
20241111,161800,568661075,5010,5010,5010,5010,0
|
|
20241111,161700,568661075,5010,5010,5010,5010,0
|
|
20241111,161600,568661075,5010,5010,5010,5010,0
|
|
20241111,161500,568661075,5010,5010,5010,5010,0
|
|
20241111,161400,568661075,5010,5010,5010,5010,0
|
|
20241111,161300,568661075,5010,5010,5010,5010,0
|
|
20241111,161200,568661075,5010,5010,5010,5010,0
|
|
20241111,161100,568661075,5010,5010,5010,5010,0
|
|
20241111,161000,568661075,5010,5010,5010,5010,0
|
|
20241111,160900,568661075,5010,5010,5010,5010,536
|
|
20241111,160800,568661075,5010,5010,5010,5010,0
|
|
20241111,160700,568661075,5010,5010,5010,5010,0
|
|
20241111,160600,568661075,5010,5010,5010,5010,0
|
|
20241111,160500,568661075,5010,5010,5010,5010,0
|
|
20241111,160400,568661075,5010,5010,5010,5010,0
|
|
20241111,160300,568661075,5010,5010,5010,5010,0
|
|
20241111,160200,568661075,5010,5010,5010,5010,0
|
|
20241111,160100,568661075,5010,5010,5010,5010,0
|
|
20241111,160000,568661075,5010,5010,5010,5010,0
|
|
20241111,155900,568661075,5010,5010,5010,5010,0
|
|
20241111,155800,568661075,5010,5010,5010,5010,0
|
|
20241111,155700,568661075,5010,5010,5010,5010,0
|
|
20241111,155600,568661075,5010,5010,5010,5010,0
|
|
20241111,155500,568661075,5010,5010,5010,5010,0
|
|
20241111,155400,568661075,5010,5010,5010,5010,0
|
|
20241111,155300,568661075,5010,5010,5010,5010,0
|
|
20241111,155200,568661075,5010,5010,5010,5010,0
|
|
20241111,155100,568661075,5010,5010,5010,5010,0
|
|
20241111,155000,568661075,5010,5010,5010,5010,0
|
|
20241111,154900,568661075,5010,5010,5010,5010,0
|
|
20241111,154800,568661075,5010,5010,5010,5010,0
|
|
20241111,154700,568661075,5010,5010,5010,5010,0
|
|
20241111,154600,568661075,5010,5010,5010,5010,0
|
|
20241111,154500,568661075,5010,5010,5010,5010,0
|
|
20241111,154400,568661075,5010,5010,5010,5010,0
|
|
20241111,154300,568661075,5010,5010,5010,5010,0
|
|
20241111,154200,568661075,5010,5010,5010,5010,0
|
|
20241111,154100,568661075,5010,5010,5010,5010,0
|
|
20241111,154000,568661075,5010,5010,5010,5010,0
|
|
20241111,153900,568661075,5010,5010,5010,5010,536
|
|
20241111,153800,568661075,5010,5010,5010,5010,0
|
|
20241111,153700,568661075,5010,5010,5010,5010,0
|
|
20241111,153600,568661075,5010,5010,5010,5010,0
|
|
20241111,153500,568661075,5010,5010,5010,5010,0
|
|
20241111,153400,568661075,5010,5010,5010,5010,0
|
|
20241111,153300,568661075,5010,5010,5010,5010,0
|
|
20241111,153200,568661075,5010,5010,5010,5010,0
|
|
20241111,153100,568661075,5010,5010,5010,5010,0
|
|
20241111,153000,568661075,5010,5010,5010,5010,536
|
|
20241111,152900,565975715,5010,5010,5010,5010,0
|
|
20241111,152800,565975715,5010,5010,5010,5010,0
|
|
20241111,152700,565975715,5010,5010,5010,5010,0
|
|
20241111,152600,565975715,5010,5010,5010,5010,0
|
|
20241111,152500,565975715,5010,5010,5010,5010,0
|
|
20241111,152400,565975715,5010,5010,5010,5010,0
|
|
20241111,152300,565975715,5010,5010,5010,5010,0
|
|
20241111,152200,565975715,5010,5010,5010,5010,0
|
|
20241111,152100,565975715,5010,5010,5010,5010,0
|
|
20241111,152000,565975715,5010,5010,5010,5010,0
|
|
20241111,151900,565975715,5010,4995,5010,4995,13
|
|
20241111,151800,565910630,4995,4995,4995,4995,0
|
|
20241111,151700,565910630,4995,4995,4995,4995,0
|
|
20241111,151600,565910630,4995,5000,5000,4995,1006
|
|
20241111,151500,560880660,4995,4995,4995,4995,2
|
|
20241111,151400,560870670,5000,5000,5000,5000,0
|
|
20241111,151300,560870670,5000,5000,5000,5000,136
|
|
20241111,151200,560190670,5000,5000,5000,5000,0
|
|
20241111,151100,560190670,5000,5000,5000,5000,0
|
|
20241111,151000,560190670,5000,4980,5000,4980,1225
|
|
20241111,150900,554090145,4980,4995,4995,4980,4380
|
|
20241111,150800,532262825,4990,4990,4990,4990,1000
|
|
20241111,150700,527272825,4990,4990,4990,4990,1070
|
|
20241111,150600,521933525,4995,4995,4995,4995,737
|
|
20241111,150500,518252210,5000,5010,5010,5000,1012
|
|
20241111,150400,513185820,5010,5010,5010,5010,12
|
|
20241111,150300,513125700,5010,5010,5010,5010,0
|
|
20241111,150200,513125700,5010,5010,5010,5010,100
|
|
20241111,150100,512624700,5010,5010,5010,5010,0
|
|
20241111,150000,512624700,5010,5000,5010,5000,1420
|
|
20241111,145900,505522500,5010,5010,5010,5010,117
|
|
20241111,145800,504936330,5020,5020,5020,5020,0
|
|
20241111,145700,504936330,5020,5020,5020,5020,1
|
|
20241111,145600,504931310,5000,5000,5000,4995,555
|
|
20241111,145500,502157310,5000,5000,5000,5000,0
|
|
20241111,145400,502157310,5000,5000,5000,5000,0
|
|
20241111,145300,502157310,5000,5000,5000,5000,250
|
|
20241111,145200,500907310,5000,5000,5000,5000,32
|
|
20241111,145100,500747310,5000,5000,5000,5000,30
|
|
20241111,145000,500597310,5000,5000,5000,5000,14
|
|
20241111,144900,500527310,5000,5000,5000,5000,500
|
|
20241111,144800,498027310,4995,4995,4995,4995,300
|
|
20241111,144700,496528810,5000,5000,5000,5000,8
|
|
20241111,144600,496488810,5000,5000,5000,5000,7
|
|
20241111,144500,496453810,5000,5000,5000,5000,14
|
|
20241111,144400,496383810,5000,5000,5000,5000,2
|
|
20241111,144300,496373810,4995,4995,4995,4995,0
|
|
20241111,144200,496373810,4995,5000,5000,4995,400
|
|
20241111,144100,494374425,5010,5010,5010,5010,283
|
|
20241111,144000,492956595,5010,5000,5010,5000,508
|
|
20241111,143900,490415015,5000,4995,5000,4995,442
|
|
20241111,143800,488205040,4990,4995,4995,4990,1000
|
|
20241111,143700,483214080,4995,4995,5000,4995,1371
|
|
20241111,143600,476365100,5000,4995,5000,4995,517
|
|
20241111,143500,473782355,5000,5000,5000,5000,507
|
|
20241111,143400,471247355,4995,5000,5000,4995,2100
|
|
20241111,143300,460754855,5000,5000,5000,5000,594
|
|
20241111,143200,457784855,5000,4995,5000,4995,476
|
|
20241111,143100,455406785,5000,5000,5000,5000,8
|
|
20241111,143000,455366785,5000,5000,5000,5000,2
|
|
20241111,142900,455356785,5000,5000,5000,5000,12
|
|
20241111,142800,455296785,5000,5000,5000,5000,200
|
|
20241111,142700,454296785,5000,5000,5000,5000,336
|
|
20241111,142600,452616785,5010,5010,5010,5010,0
|
|
20241111,142500,452616785,5010,5010,5010,5010,0
|
|
20241111,142400,452616785,5010,5010,5010,5010,0
|
|
20241111,142300,452616785,5010,5010,5010,5010,0
|
|
20241111,142200,452616785,5010,5010,5010,5010,0
|
|
20241111,142100,452616785,5010,5010,5010,5010,0
|
|
20241111,142000,452616785,5010,5010,5010,5010,0
|
|
20241111,141900,452616785,5010,5010,5010,5010,0
|
|
20241111,141800,452616785,5010,5010,5010,5010,0
|
|
20241111,141700,452616785,5010,5010,5010,5010,0
|
|
20241111,141600,452616785,5010,5010,5010,5010,0
|
|
20241111,141500,452616785,5010,5010,5010,5010,0
|
|
20241111,141400,452616785,5010,5010,5010,5010,7
|
|
20241111,141300,452581715,4995,4995,4995,4995,0
|
|
20241111,141200,452581715,4995,4995,4995,4995,0
|
|
20241111,141100,452581715,4995,4995,4995,4995,0
|
|
20241111,141000,452581715,4995,4995,4995,4995,0
|
|
20241111,140900,452581715,4995,5000,5000,4995,442
|
|
20241111,140800,450371820,5000,5000,5000,5000,0
|
|
20241111,140700,450371820,5000,5000,5000,5000,0
|
|
20241111,140600,450371820,5000,5000,5000,5000,0
|
|
20241111,140500,450371820,5000,5000,5000,5000,0
|
|
20241111,140400,450371820,5000,5000,5000,5000,0
|
|
20241111,140300,450371820,5000,5000,5000,5000,0
|
|
20241111,140200,450371820,5000,5000,5000,5000,0
|
|
20241111,140100,450371820,5000,5000,5000,5000,0
|
|
20241111,140000,450371820,5000,5000,5000,5000,0
|
|
20241111,135900,450371820,5000,5000,5000,5000,0
|
|
20241111,135800,450371820,5000,5000,5000,5000,0
|
|
20241111,135700,450371820,5000,5000,5000,5000,0
|
|
20241111,135600,450371820,5000,5000,5000,5000,0
|
|
20241111,135500,450371820,5000,5000,5000,5000,188
|
|
20241111,135400,449431820,4990,4990,4990,4990,678
|
|
20241111,135300,446048600,4995,4995,4995,4995,33
|
|
20241111,135200,445883765,4995,4995,4995,4995,0
|
|
20241111,135100,445883765,4995,4995,4995,4995,44
|
|
20241111,135000,445663985,4995,4995,4995,4995,0
|
|
20241111,134900,445663985,4995,4995,4995,4995,0
|
|
20241111,134800,445663985,4995,4995,4995,4995,0
|
|
20241111,134700,445663985,4995,4995,4995,4995,0
|
|
20241111,134600,445663985,4995,4995,4995,4995,26
|
|
20241111,134500,445534115,4990,4990,4990,4990,0
|
|
20241111,134400,445534115,4990,4990,4990,4990,1
|
|
20241111,134300,445529125,5010,5010,5010,5010,60
|
|
20241111,134200,445228525,4985,4985,4985,4985,600
|
|
20241111,134100,442237525,4985,4985,4985,4985,0
|
|
20241111,134000,442237525,4985,4990,4990,4985,1507
|
|
20241111,133900,434723845,4990,4995,4995,4990,6
|
|
20241111,133800,434693900,5000,5000,5000,5000,27
|
|
20241111,133700,434558900,5000,5000,5000,5000,0
|
|
20241111,133600,434558900,5000,5000,5000,5000,26
|
|
20241111,133500,434428900,5010,5010,5010,5010,2
|
|
20241111,133400,434418880,5010,5010,5010,5010,0
|
|
20241111,133300,434418880,5010,5010,5010,5010,1
|
|
20241111,133200,434413870,5010,5010,5010,5010,1
|
|
20241111,133100,434408860,4985,4985,4985,4985,0
|
|
20241111,133000,434408860,4985,4985,4985,4985,0
|
|
20241111,132900,434408860,4985,5010,5010,4985,144
|
|
20241111,132800,433690995,4990,4990,4990,4990,1043
|
|
20241111,132700,428486425,4990,4990,4990,4990,131
|
|
20241111,132600,427832735,4990,4990,4990,4990,470
|
|
20241111,132500,425487435,4990,4995,4995,4990,900
|
|
20241111,132400,420996185,4990,4990,4990,4990,0
|
|
20241111,132300,420996185,4990,4990,4990,4990,0
|
|
20241111,132200,420996185,4990,4990,4990,4990,0
|
|
20241111,132100,420996185,4990,4990,4990,4990,98
|
|
20241111,132000,420507165,4995,4995,4995,4995,5
|
|
20241111,131900,420482190,4990,4990,4990,4990,0
|
|
20241111,131800,420482190,4990,5010,5010,4990,6500
|
|
20241111,131700,387999715,5020,5020,5020,5020,1
|
|
20241111,131600,387994695,5010,5010,5010,5010,0
|
|
20241111,131500,387994695,5010,5020,5020,5010,500
|
|
20241111,131400,385485695,5010,5010,5010,5010,0
|
|
20241111,131300,385485695,5010,5020,5020,5010,113
|
|
20241111,131200,384918665,5020,5020,5020,5020,0
|
|
20241111,131100,384918665,5020,5020,5020,5020,10
|
|
20241111,131000,384868465,5020,5020,5020,5020,0
|
|
20241111,130900,384868465,5020,5020,5020,5020,0
|
|
20241111,130800,384868465,5020,5020,5020,5020,0
|
|
20241111,130700,384868465,5020,5020,5020,5020,1
|
|
20241111,130600,384863445,5020,5020,5020,5020,238
|
|
20241111,130500,383668685,5020,5020,5020,5020,0
|
|
20241111,130400,383668685,5020,5020,5020,5020,0
|
|
20241111,130300,383668685,5020,5020,5020,5020,0
|
|
20241111,130200,383668685,5020,5020,5020,5020,0
|
|
20241111,130100,383668685,5020,5020,5020,5020,0
|
|
20241111,130000,383668685,5020,5020,5020,5020,0
|
|
20241111,125900,383668685,5020,5020,5020,5020,500
|
|
20241111,125800,381158685,5020,5020,5020,5020,0
|
|
20241111,125700,381158685,5020,5020,5020,5010,1084
|
|
20241111,125600,375717795,5010,5010,5010,5010,0
|
|
20241111,125500,375717795,5010,5020,5020,5010,2521
|
|
20241111,125400,363064825,5020,5020,5020,5020,1
|
|
20241111,125300,363059805,5020,5000,5020,5000,102
|
|
20241111,125200,362548785,5000,4995,5000,4995,189
|
|
20241111,125100,361604720,4995,4995,4995,4995,61
|
|
20241111,125000,361300025,4995,4990,4995,4990,2
|
|
20241111,124900,361290040,4990,4990,4990,4990,51
|
|
20241111,124800,361035550,4985,4990,5000,4985,431
|
|
20241111,124700,358886145,4990,4990,4990,4990,464
|
|
20241111,124600,356570785,5000,4990,5000,4990,605
|
|
20241111,124500,353551785,4985,4990,4990,4985,480
|
|
20241111,124400,351157155,4995,4995,4995,4995,441
|
|
20241111,124300,348954360,4995,5000,5000,4995,1681
|
|
20241111,124200,340550450,5000,5000,5000,5000,264
|
|
20241111,124100,339230450,5000,5000,5000,5000,500
|
|
20241111,124000,336730450,5000,5000,5000,5000,330
|
|
20241111,123900,335080450,4995,5010,5010,4995,4985
|
|
20241111,123800,310145320,5010,5010,5010,5010,0
|
|
20241111,123700,310145320,5010,5010,5010,5010,170
|
|
20241111,123600,309293620,5010,5020,5020,5010,1544
|
|
20241111,123500,301557180,5020,5020,5020,5020,83
|
|
20241111,123400,301140520,5020,5020,5020,5020,0
|
|
20241111,123300,301140520,5020,5020,5020,5020,0
|
|
20241111,123200,301140520,5020,5020,5020,5020,242
|
|
20241111,123100,299925680,5040,5040,5040,5040,0
|
|
20241111,123000,299925680,5040,5020,5040,5020,19
|
|
20241111,122900,299830100,5040,5040,5040,5040,0
|
|
20241111,122800,299830100,5040,5020,5040,5020,2000
|
|
20241111,122700,289760630,5020,5020,5020,5020,4243
|
|
20241111,122600,268460770,5020,5020,5020,5020,76
|
|
20241111,122500,268079250,5020,5030,5030,5020,50
|
|
20241111,122400,267828050,5040,5040,5040,5040,9
|
|
20241111,122300,267782690,5020,5020,5020,5020,0
|
|
20241111,122200,267782690,5020,5020,5020,5020,0
|
|
20241111,122100,267782690,5020,5020,5020,5020,0
|
|
20241111,122000,267782690,5020,5030,5030,5020,1152
|
|
20241111,121900,261999640,5020,5020,5020,5020,5
|
|
20241111,121800,261974540,5020,5020,5020,5020,155
|
|
20241111,121700,261196440,5020,5020,5020,5020,93
|
|
20241111,121600,260729580,5020,5040,5040,5020,2322
|
|
20241111,121500,249070260,5020,5030,5030,5020,1224
|
|
20241111,121400,242922300,5030,5030,5030,5030,64
|
|
20241111,121300,242600380,5030,5030,5030,5030,0
|
|
20241111,121200,242600380,5030,5030,5030,5030,24
|
|
20241111,121100,242479660,5030,5060,5060,5030,2366
|
|
20241111,121000,230558940,5060,5060,5060,5060,0
|
|
20241111,120900,230558940,5060,5060,5060,5060,41
|
|
20241111,120800,230351480,5040,5040,5040,5040,0
|
|
20241111,120700,230351480,5040,5050,5050,5040,2756
|
|
20241111,120600,216452890,5050,5050,5050,5050,65
|
|
20241111,120500,216124640,5060,5060,5060,5060,0
|
|
20241111,120400,216124640,5060,5060,5060,5060,0
|
|
20241111,120300,216124640,5060,5060,5060,5060,110
|
|
20241111,120200,215568040,5060,5050,5060,5050,25
|
|
20241111,120100,215441600,5060,5060,5060,5060,761
|
|
20241111,120000,211590940,5060,5060,5060,5060,82
|
|
20241111,115900,211176020,5070,5080,5080,5070,475
|
|
20241111,115800,208767350,5070,5070,5070,5070,138
|
|
20241111,115700,208067690,5070,5070,5070,5070,6
|
|
20241111,115600,208037270,5070,5070,5070,5070,20
|
|
20241111,115500,207935870,5070,5070,5070,5070,48
|
|
20241111,115400,207692510,5070,5080,5080,5070,447
|
|
20241111,115300,205425750,5080,5080,5080,5080,9
|
|
20241111,115200,205380030,5080,5080,5080,5080,0
|
|
20241111,115100,205380030,5080,5080,5080,5080,0
|
|
20241111,115000,205380030,5080,5080,5080,5080,0
|
|
20241111,114900,205380030,5080,5080,5080,5080,0
|
|
20241111,114800,205380030,5080,5080,5080,5080,9
|
|
20241111,114700,205334310,5090,5090,5090,5090,54
|
|
20241111,114600,205059450,5100,5100,5100,5100,0
|
|
20241111,114500,205059450,5100,5090,5100,5090,22
|
|
20241111,114400,204947310,5100,5100,5100,5100,0
|
|
20241111,114300,204947310,5100,5100,5100,5100,0
|
|
20241111,114200,204947310,5100,5100,5100,5100,0
|
|
20241111,114100,204947310,5100,5100,5100,5100,0
|
|
20241111,114000,204947310,5100,5100,5100,5100,0
|
|
20241111,113900,204947310,5100,5100,5100,5100,1
|
|
20241111,113800,204942210,5100,5100,5100,5100,10
|
|
20241111,113700,204891210,5090,5090,5090,5090,0
|
|
20241111,113600,204891210,5090,5090,5090,5090,0
|
|
20241111,113500,204891210,5090,5090,5090,5090,53
|
|
20241111,113400,204621440,5090,5090,5090,5090,1936
|
|
20241111,113300,194767200,5080,5080,5080,5080,0
|
|
20241111,113200,194767200,5080,5080,5080,5080,0
|
|
20241111,113100,194767200,5080,5080,5080,5080,0
|
|
20241111,113000,194767200,5080,5080,5080,5080,218
|
|
20241111,112900,193659760,5090,5090,5090,5090,0
|
|
20241111,112800,193659760,5090,5090,5090,5090,0
|
|
20241111,112700,193659760,5090,5090,5090,5090,0
|
|
20241111,112600,193659760,5090,5090,5090,5090,0
|
|
20241111,112500,193659760,5090,5090,5090,5090,500
|
|
20241111,112400,191114760,5090,5090,5090,5090,11
|
|
20241111,112300,191058770,5080,5080,5080,5080,0
|
|
20241111,112200,191058770,5080,5080,5080,5080,0
|
|
20241111,112100,191058770,5080,5080,5080,5080,100
|
|
20241111,112000,190550770,5080,5080,5080,5080,0
|
|
20241111,111900,190550770,5080,5080,5080,5080,0
|
|
20241111,111800,190550770,5080,5080,5080,5080,1
|
|
20241111,111700,190545690,5080,5080,5080,5080,0
|
|
20241111,111600,190545690,5080,5080,5080,5080,0
|
|
20241111,111500,190545690,5080,5080,5080,5080,209
|
|
20241111,111400,189483970,5070,5070,5070,5070,0
|
|
20241111,111300,189483970,5070,5070,5070,5070,0
|
|
20241111,111200,189483970,5070,5070,5070,5070,169
|
|
20241111,111100,188627140,5080,5080,5080,5080,158
|
|
20241111,111000,187824500,5070,5070,5070,5070,1
|
|
20241111,110900,187819430,5060,5070,5070,5060,928
|
|
20241111,110800,183116760,5070,5070,5070,5070,140
|
|
20241111,110700,182406960,5080,5090,5090,5080,2511
|
|
20241111,110600,169650880,5090,5090,5090,5090,8
|
|
20241111,110500,169610160,5080,5080,5080,5080,0
|
|
20241111,110400,169610160,5080,5080,5080,5080,61
|
|
20241111,110300,169300280,5080,5080,5080,5080,0
|
|
20241111,110200,169300280,5080,5080,5080,5080,0
|
|
20241111,110100,169300280,5080,5080,5080,5080,26
|
|
20241111,110000,169168200,5080,5080,5080,5080,0
|
|
20241111,105900,169168200,5080,5080,5080,5080,61
|
|
20241111,105800,168858320,5080,5090,5090,5080,1360
|
|
20241111,105700,161945300,5100,5100,5100,5100,0
|
|
20241111,105600,161945300,5100,5100,5100,5100,10
|
|
20241111,105500,161894300,5090,5090,5090,5090,26
|
|
20241111,105400,161761960,5090,5090,5090,5090,0
|
|
20241111,105300,161761960,5090,5090,5090,5090,0
|
|
20241111,105200,161761960,5090,5090,5090,5090,0
|
|
20241111,105100,161761960,5090,5090,5090,5090,0
|
|
20241111,105000,161761960,5090,5090,5090,5090,0
|
|
20241111,104900,161761960,5090,5090,5090,5090,0
|
|
20241111,104800,161761960,5090,5090,5090,5090,15
|
|
20241111,104700,161685610,5090,5090,5090,5090,102
|
|
20241111,104600,161166430,5090,5090,5090,5090,86
|
|
20241111,104500,160728690,5100,5100,5100,5100,60
|
|
20241111,104400,160422690,5100,5100,5100,5100,0
|
|
20241111,104300,160422690,5100,5100,5100,5100,0
|
|
20241111,104200,160422690,5100,5100,5100,5100,0
|
|
20241111,104100,160422690,5100,5100,5100,5100,0
|
|
20241111,104000,160422690,5100,5100,5100,5100,0
|
|
20241111,103900,160422690,5100,5100,5100,5100,0
|
|
20241111,103800,160422690,5100,5100,5100,5100,44
|
|
20241111,103700,160198290,5100,5100,5100,5100,0
|
|
20241111,103600,160198290,5100,5100,5100,5100,2
|
|
20241111,103500,160188090,5090,5090,5090,5090,0
|
|
20241111,103400,160188090,5090,5090,5090,5090,34
|
|
20241111,103300,160015030,5090,5090,5090,5090,0
|
|
20241111,103200,160015030,5090,5090,5090,5090,0
|
|
20241111,103100,160015030,5090,5100,5100,5090,400
|
|
20241111,103000,157977150,5100,5110,5110,5100,400
|
|
20241111,102900,155934150,5100,5100,5100,5100,0
|
|
20241111,102800,155934150,5100,5100,5100,5100,320
|
|
20241111,102700,154302150,5120,5120,5120,5120,0
|
|
20241111,102600,154302150,5120,5120,5120,5120,0
|
|
20241111,102500,154302150,5120,5120,5120,5120,13
|
|
20241111,102400,154235590,5120,5120,5120,5120,0
|
|
20241111,102300,154235590,5120,5120,5120,5120,0
|
|
20241111,102200,154235590,5120,5120,5120,5120,0
|
|
20241111,102100,154235590,5120,5120,5120,5120,322
|
|
20241111,102000,152586950,5120,5120,5120,5120,1
|
|
20241111,101900,152581830,5120,5120,5120,5120,4
|
|
20241111,101800,152561350,5120,5110,5120,5110,192
|
|
20241111,101700,151580090,5110,5110,5110,5110,0
|
|
20241111,101600,151580090,5110,5110,5110,5110,4
|
|
20241111,101500,151559650,5100,5100,5100,5100,9
|
|
20241111,101400,151513750,5090,5090,5090,5090,0
|
|
20241111,101300,151513750,5090,5090,5090,5090,0
|
|
20241111,101200,151513750,5090,5090,5090,5090,27
|
|
20241111,101100,151376320,5090,5090,5090,5090,79
|
|
20241111,101000,150974210,5090,5090,5090,5090,243
|
|
20241111,100900,149737340,5090,5090,5090,5090,101
|
|
20241111,100800,149223250,5110,5110,5110,5110,0
|
|
20241111,100700,149223250,5110,5090,5110,5080,180
|
|
20241111,100600,148303560,5090,5090,5090,5090,335
|
|
20241111,100500,146598410,5120,5120,5120,5120,0
|
|
20241111,100400,146598410,5120,5120,5120,5120,1
|
|
20241111,100300,146593290,5090,5090,5090,5090,0
|
|
20241111,100200,146593290,5090,5110,5120,5090,529
|
|
20241111,100100,143898210,5100,5100,5100,5100,0
|
|
20241111,100000,143898210,5100,5100,5100,5100,0
|
|
20241111,095900,143898210,5100,5100,5100,5100,0
|
|
20241111,095800,143898210,5100,5100,5100,5100,15
|
|
20241111,095700,143821710,5100,5100,5100,5100,0
|
|
20241111,095600,143821710,5100,5100,5100,5100,0
|
|
20241111,095500,143821710,5100,5100,5100,5100,0
|
|
20241111,095400,143821710,5100,5100,5100,5100,1
|
|
20241111,095300,143816610,5100,5100,5100,5100,219
|
|
20241111,095200,142699710,5100,5100,5100,5100,0
|
|
20241111,095100,142699710,5100,5100,5100,5100,0
|
|
20241111,095000,142699710,5100,5100,5100,5100,40
|
|
20241111,094900,142495710,5100,5090,5100,5090,564
|
|
20241111,094800,139624930,5090,5090,5090,5080,314
|
|
20241111,094700,138026680,5100,5100,5100,5100,729
|
|
20241111,094600,134308780,5090,5090,5090,5090,0
|
|
20241111,094500,134308780,5090,5090,5090,5090,705
|
|
20241111,094400,130720330,5080,5090,5090,5080,553
|
|
20241111,094300,127908530,5090,5090,5090,5090,10
|
|
20241111,094200,127857630,5090,5100,5100,5090,802
|
|
20241111,094100,123771640,5100,5100,5100,5100,0
|
|
20241111,094000,123771640,5100,5120,5120,5100,16
|
|
20241111,093900,123690000,5100,5090,5100,5090,178
|
|
20241111,093800,122782650,5090,5090,5090,5090,0
|
|
20241111,093700,122782650,5090,5100,5100,5090,1000
|
|
20241111,093600,117691370,5100,5100,5100,5100,100
|
|
20241111,093500,117181370,5120,5120,5120,5120,59
|
|
20241111,093400,116879290,5100,5110,5110,5100,24
|
|
20241111,093300,116756790,5100,5110,5110,5100,315
|
|
20241111,093200,115150190,5110,5100,5120,5090,2455
|
|
20241111,093100,102632950,5110,5110,5110,5110,5
|
|
20241111,093000,102607400,5100,5120,5120,5100,1896
|
|
20241111,092900,92923620,5140,5140,5140,5140,10
|
|
20241111,092800,92872220,5140,5140,5140,5140,8
|
|
20241111,092700,92831100,5140,5140,5140,5140,1
|
|
20241111,092600,92825960,5110,5110,5110,5110,0
|
|
20241111,092500,92825960,5110,5120,5120,5110,823
|
|
20241111,092400,88617940,5120,5120,5120,5120,321
|
|
20241111,092300,86974420,5110,5120,5120,5110,251
|
|
20241111,092200,85689820,5120,5140,5140,5120,657
|
|
20241111,092100,82324970,5130,5130,5130,5130,502
|
|
20241111,092000,79749710,5130,5130,5130,5130,273
|
|
20241111,091900,78349220,5130,5130,5130,5130,11
|
|
20241111,091800,78292790,5130,5110,5130,5110,2
|
|
20241111,091700,78282550,5110,5110,5110,5110,0
|
|
20241111,091600,78282550,5110,5110,5110,5110,0
|
|
20241111,091500,78282550,5110,5120,5120,5110,2249
|
|
20241111,091400,66789880,5120,5130,5130,5120,2644
|
|
20241111,091300,53244900,5170,5130,5170,5130,13
|
|
20241111,091200,53178050,5130,5130,5180,5130,1184
|
|
20241111,091100,47076650,5130,5130,5130,5130,0
|
|
20241111,091000,47076650,5130,5130,5130,5130,0
|
|
20241111,090900,47076650,5130,5130,5130,5130,155
|
|
20241111,090800,46281500,5150,5130,5150,5130,36
|
|
20241111,090700,46096240,5130,5130,5130,5130,135
|
|
20241111,090600,45403690,5120,5130,5130,5120,213
|
|
20241111,090500,44311720,5120,5120,5120,5120,0
|
|
20241111,090400,44311720,5120,5180,5180,5110,5744
|
|
20241111,090300,14758120,5170,5170,5170,5170,70
|
|
20241111,090200,14396220,5170,5180,5180,5170,1642
|
|
20241111,090100,5895730,5180,5210,5210,5160,590
|
|
20241111,090000,2837820,5240,5260,5260,5240,540
|