601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185800,144521704,1057,1057,1057,1057,230
|
|
20241111,185700,144521704,1057,1057,1057,1057,0
|
|
20241111,185600,144521704,1057,1057,1057,1057,0
|
|
20241111,185500,144521704,1057,1057,1057,1057,0
|
|
20241111,185400,144521704,1057,1057,1057,1057,0
|
|
20241111,185300,144521704,1057,1057,1057,1057,0
|
|
20241111,185200,144521704,1057,1057,1057,1057,0
|
|
20241111,185100,144521704,1057,1057,1057,1057,0
|
|
20241111,185000,144521704,1057,1057,1057,1057,0
|
|
20241111,184900,144521704,1057,1057,1057,1057,0
|
|
20241111,184800,144521704,1057,1057,1057,1057,0
|
|
20241111,184700,144521704,1057,1057,1057,1057,0
|
|
20241111,184600,144521704,1057,1057,1057,1057,0
|
|
20241111,184500,144521704,1057,1057,1057,1057,0
|
|
20241111,184400,144521704,1057,1057,1057,1057,0
|
|
20241111,184300,144521704,1057,1057,1057,1057,0
|
|
20241111,184200,144521704,1057,1057,1057,1057,0
|
|
20241111,184100,144521704,1057,1057,1057,1057,0
|
|
20241111,184000,144521704,1057,1057,1057,1057,0
|
|
20241111,183900,144521704,1057,1057,1057,1057,0
|
|
20241111,183800,144521704,1057,1057,1057,1057,0
|
|
20241111,183700,144521704,1057,1057,1057,1057,0
|
|
20241111,183600,144521704,1057,1057,1057,1057,0
|
|
20241111,183500,144521704,1057,1057,1057,1057,0
|
|
20241111,183400,144521704,1057,1057,1057,1057,0
|
|
20241111,183300,144521704,1057,1057,1057,1057,0
|
|
20241111,183200,144521704,1057,1057,1057,1057,0
|
|
20241111,183100,144521704,1057,1057,1057,1057,0
|
|
20241111,183000,144521704,1057,1057,1057,1057,0
|
|
20241111,182900,144521704,1057,1057,1057,1057,0
|
|
20241111,182800,144521704,1057,1057,1057,1057,230
|
|
20241111,182700,144521704,1057,1057,1057,1057,0
|
|
20241111,182600,144521704,1057,1057,1057,1057,0
|
|
20241111,182500,144521704,1057,1057,1057,1057,0
|
|
20241111,182400,144521704,1057,1057,1057,1057,0
|
|
20241111,182300,144521704,1057,1057,1057,1057,0
|
|
20241111,182200,144521704,1057,1057,1057,1057,0
|
|
20241111,182100,144521704,1057,1057,1057,1057,0
|
|
20241111,182000,144521704,1057,1057,1057,1057,0
|
|
20241111,181900,144521704,1057,1057,1057,1057,0
|
|
20241111,181800,144521704,1057,1057,1057,1057,0
|
|
20241111,181700,144521704,1057,1057,1057,1057,0
|
|
20241111,181600,144521704,1057,1057,1057,1057,0
|
|
20241111,181500,144521704,1057,1057,1057,1057,0
|
|
20241111,181400,144521704,1057,1057,1057,1057,0
|
|
20241111,181300,144521704,1057,1057,1057,1057,0
|
|
20241111,181200,144521704,1057,1057,1057,1057,0
|
|
20241111,181100,144521704,1057,1057,1057,1057,0
|
|
20241111,181000,144521704,1057,1057,1057,1057,0
|
|
20241111,180900,144521704,1057,1057,1057,1057,0
|
|
20241111,180800,144521704,1057,1057,1057,1057,0
|
|
20241111,180700,144521704,1057,1057,1057,1057,0
|
|
20241111,180600,144521704,1057,1057,1057,1057,0
|
|
20241111,180500,144521704,1057,1057,1057,1057,0
|
|
20241111,180400,144521704,1057,1057,1057,1057,0
|
|
20241111,180300,144521704,1057,1057,1057,1057,0
|
|
20241111,180200,144521704,1057,1057,1057,1057,0
|
|
20241111,180100,144521704,1057,1057,1057,1057,0
|
|
20241111,180000,144521704,1057,1057,1057,1057,0
|
|
20241111,175900,144521704,1057,1057,1057,1057,0
|
|
20241111,175800,144521704,1057,1057,1057,1057,230
|
|
20241111,175700,144521704,1057,1057,1057,1057,0
|
|
20241111,175600,144521704,1057,1057,1057,1057,0
|
|
20241111,175500,144521704,1057,1057,1057,1057,0
|
|
20241111,175400,144521704,1057,1057,1057,1057,0
|
|
20241111,175300,144521704,1057,1057,1057,1057,0
|
|
20241111,175200,144521704,1057,1057,1057,1057,0
|
|
20241111,175100,144521704,1057,1057,1057,1057,0
|
|
20241111,175000,144521704,1057,1057,1057,1057,0
|
|
20241111,174900,144521704,1057,1057,1057,1057,0
|
|
20241111,174800,144521704,1057,1057,1057,1057,0
|
|
20241111,174700,144521704,1057,1057,1057,1057,0
|
|
20241111,174600,144521704,1057,1057,1057,1057,0
|
|
20241111,174500,144521704,1057,1057,1057,1057,0
|
|
20241111,174400,144521704,1057,1057,1057,1057,0
|
|
20241111,174300,144521704,1057,1057,1057,1057,0
|
|
20241111,174200,144521704,1057,1057,1057,1057,0
|
|
20241111,174100,144521704,1057,1057,1057,1057,0
|
|
20241111,174000,144521704,1057,1057,1057,1057,0
|
|
20241111,173900,144521704,1057,1057,1057,1057,0
|
|
20241111,173800,144521704,1057,1057,1057,1057,0
|
|
20241111,173700,144521704,1057,1057,1057,1057,0
|
|
20241111,173600,144521704,1057,1057,1057,1057,0
|
|
20241111,173500,144521704,1057,1057,1057,1057,0
|
|
20241111,173400,144521704,1057,1057,1057,1057,0
|
|
20241111,173300,144521704,1057,1057,1057,1057,0
|
|
20241111,173200,144521704,1057,1057,1057,1057,0
|
|
20241111,173100,144521704,1057,1057,1057,1057,0
|
|
20241111,173000,144521704,1057,1057,1057,1057,0
|
|
20241111,172900,144521704,1057,1057,1057,1057,0
|
|
20241111,172800,144521704,1057,1057,1057,1057,230
|
|
20241111,172700,144521704,1057,1057,1057,1057,0
|
|
20241111,172600,144521704,1057,1057,1057,1057,0
|
|
20241111,172500,144521704,1057,1057,1057,1057,0
|
|
20241111,172400,144521704,1057,1057,1057,1057,0
|
|
20241111,172300,144521704,1057,1057,1057,1057,0
|
|
20241111,172200,144521704,1057,1057,1057,1057,0
|
|
20241111,172100,144521704,1057,1057,1057,1057,0
|
|
20241111,172000,144521704,1057,1057,1057,1057,0
|
|
20241111,171900,144521704,1057,1057,1057,1057,0
|
|
20241111,171800,144521704,1057,1057,1057,1057,0
|
|
20241111,171700,144521704,1057,1057,1057,1057,0
|
|
20241111,171600,144521704,1057,1057,1057,1057,0
|
|
20241111,171500,144521704,1057,1057,1057,1057,0
|
|
20241111,171400,144521704,1057,1057,1057,1057,0
|
|
20241111,171300,144521704,1057,1057,1057,1057,0
|
|
20241111,171200,144521704,1057,1057,1057,1057,0
|
|
20241111,171100,144521704,1057,1057,1057,1057,0
|
|
20241111,171000,144521704,1057,1057,1057,1057,0
|
|
20241111,170900,144521704,1057,1057,1057,1057,0
|
|
20241111,170800,144521704,1057,1057,1057,1057,0
|
|
20241111,170700,144521704,1057,1057,1057,1057,0
|
|
20241111,170600,144521704,1057,1057,1057,1057,0
|
|
20241111,170500,144521704,1057,1057,1057,1057,0
|
|
20241111,170400,144521704,1057,1057,1057,1057,0
|
|
20241111,170300,144521704,1057,1057,1057,1057,0
|
|
20241111,170200,144521704,1057,1057,1057,1057,0
|
|
20241111,170100,144521704,1057,1057,1057,1057,0
|
|
20241111,170000,144521704,1057,1057,1057,1057,0
|
|
20241111,165900,144521704,1057,1057,1057,1057,0
|
|
20241111,165800,144521704,1057,1057,1057,1057,230
|
|
20241111,165700,144521704,1057,1057,1057,1057,0
|
|
20241111,165600,144521704,1057,1057,1057,1057,0
|
|
20241111,165500,144521704,1057,1057,1057,1057,0
|
|
20241111,165400,144521704,1057,1057,1057,1057,0
|
|
20241111,165300,144521704,1057,1057,1057,1057,0
|
|
20241111,165200,144521704,1057,1057,1057,1057,0
|
|
20241111,165100,144521704,1057,1057,1057,1057,0
|
|
20241111,165000,144521704,1057,1057,1057,1057,0
|
|
20241111,164900,144521704,1057,1057,1057,1057,0
|
|
20241111,164800,144521704,1057,1057,1057,1057,0
|
|
20241111,164700,144521704,1057,1057,1057,1057,0
|
|
20241111,164600,144521704,1057,1057,1057,1057,0
|
|
20241111,164500,144521704,1057,1057,1057,1057,0
|
|
20241111,164400,144521704,1057,1057,1057,1057,0
|
|
20241111,164300,144521704,1057,1057,1057,1057,0
|
|
20241111,164200,144521704,1057,1057,1057,1057,0
|
|
20241111,164100,144521704,1057,1057,1057,1057,0
|
|
20241111,164000,144521704,1057,1057,1057,1057,0
|
|
20241111,163900,144521704,1057,1057,1057,1057,0
|
|
20241111,163800,144521704,1057,1057,1057,1057,0
|
|
20241111,163700,144521704,1057,1057,1057,1057,0
|
|
20241111,163600,144521704,1057,1057,1057,1057,0
|
|
20241111,163500,144521704,1057,1057,1057,1057,0
|
|
20241111,163400,144521704,1057,1057,1057,1057,0
|
|
20241111,163300,144521704,1057,1057,1057,1057,0
|
|
20241111,163200,144521704,1057,1057,1057,1057,0
|
|
20241111,163100,144521704,1057,1057,1057,1057,0
|
|
20241111,163000,144521704,1057,1057,1057,1057,0
|
|
20241111,162900,144521704,1057,1057,1057,1057,0
|
|
20241111,162800,144521704,1057,1057,1057,1057,230
|
|
20241111,162700,144521704,1057,1057,1057,1057,0
|
|
20241111,162600,144521704,1057,1057,1057,1057,0
|
|
20241111,162500,144521704,1057,1057,1057,1057,0
|
|
20241111,162400,144521704,1057,1057,1057,1057,0
|
|
20241111,162300,144521704,1057,1057,1057,1057,0
|
|
20241111,162200,144521704,1057,1057,1057,1057,0
|
|
20241111,162100,144521704,1057,1057,1057,1057,0
|
|
20241111,162000,144521704,1057,1057,1057,1057,0
|
|
20241111,161900,144521704,1057,1057,1057,1057,0
|
|
20241111,161800,144521704,1057,1057,1057,1057,0
|
|
20241111,161700,144521704,1057,1057,1057,1057,0
|
|
20241111,161600,144521704,1057,1057,1057,1057,0
|
|
20241111,161500,144521704,1057,1057,1057,1057,0
|
|
20241111,161400,144521704,1057,1057,1057,1057,0
|
|
20241111,161300,144521704,1057,1057,1057,1057,0
|
|
20241111,161200,144521704,1057,1057,1057,1057,0
|
|
20241111,161100,144521704,1057,1057,1057,1057,0
|
|
20241111,161000,144521704,1057,1057,1057,1057,0
|
|
20241111,160900,144521704,1057,1057,1057,1057,0
|
|
20241111,160800,144521704,1057,1057,1057,1057,0
|
|
20241111,160700,144521704,1057,1057,1057,1057,0
|
|
20241111,160600,144521704,1057,1057,1057,1057,0
|
|
20241111,160500,144521704,1057,1057,1057,1057,0
|
|
20241111,160400,144521704,1057,1057,1057,1057,0
|
|
20241111,160300,144521704,1057,1057,1057,1057,0
|
|
20241111,160200,144521704,1057,1057,1057,1057,0
|
|
20241111,160100,144521704,1057,1057,1057,1057,0
|
|
20241111,160000,144521704,1057,1057,1057,1057,0
|
|
20241111,155900,144521704,1057,1057,1057,1057,0
|
|
20241111,155800,144521704,1057,1057,1057,1057,230
|
|
20241111,155700,144521704,1057,1057,1057,1057,0
|
|
20241111,155600,144521704,1057,1057,1057,1057,0
|
|
20241111,155500,144521704,1057,1057,1057,1057,0
|
|
20241111,155400,144521704,1057,1057,1057,1057,0
|
|
20241111,155300,144521704,1057,1057,1057,1057,0
|
|
20241111,155200,144521704,1057,1057,1057,1057,0
|
|
20241111,155100,144521704,1057,1057,1057,1057,0
|
|
20241111,155000,144521704,1057,1057,1057,1057,0
|
|
20241111,154900,144521704,1057,1057,1057,1057,0
|
|
20241111,154800,144521704,1057,1057,1057,1057,0
|
|
20241111,154700,144521704,1057,1057,1057,1057,0
|
|
20241111,154600,144521704,1057,1057,1057,1057,0
|
|
20241111,154500,144521704,1057,1057,1057,1057,0
|
|
20241111,154400,144521704,1057,1057,1057,1057,0
|
|
20241111,154300,144521704,1057,1057,1057,1057,0
|
|
20241111,154200,144521704,1057,1057,1057,1057,0
|
|
20241111,154100,144521704,1057,1057,1057,1057,0
|
|
20241111,154000,144521704,1057,1057,1057,1057,0
|
|
20241111,153900,144521704,1057,1057,1057,1057,0
|
|
20241111,153800,144521704,1057,1057,1057,1057,0
|
|
20241111,153700,144521704,1057,1057,1057,1057,0
|
|
20241111,153600,144521704,1057,1057,1057,1057,0
|
|
20241111,153500,144521704,1057,1057,1057,1057,0
|
|
20241111,153400,144521704,1057,1057,1057,1057,0
|
|
20241111,153300,144521704,1057,1057,1057,1057,0
|
|
20241111,153200,144521704,1057,1057,1057,1057,0
|
|
20241111,153100,144521704,1057,1057,1057,1057,0
|
|
20241111,153000,144521704,1057,1057,1057,1057,230
|
|
20241111,152900,144278594,1056,1056,1056,1056,0
|
|
20241111,152800,144278594,1056,1056,1056,1056,0
|
|
20241111,152700,144278594,1056,1056,1056,1056,0
|
|
20241111,152600,144278594,1056,1056,1056,1056,0
|
|
20241111,152500,144278594,1056,1056,1056,1056,0
|
|
20241111,152400,144278594,1056,1056,1056,1056,0
|
|
20241111,152300,144278594,1056,1056,1056,1056,0
|
|
20241111,152200,144278594,1056,1056,1056,1056,0
|
|
20241111,152100,144278594,1056,1056,1056,1056,0
|
|
20241111,152000,144278594,1056,1056,1056,1056,0
|
|
20241111,151900,144278594,1056,1058,1058,1056,301
|
|
20241111,151800,143960736,1056,1056,1056,1056,300
|
|
20241111,151700,143643936,1058,1058,1058,1058,100
|
|
20241111,151600,143538136,1056,1056,1056,1056,300
|
|
20241111,151500,143221336,1058,1058,1058,1058,0
|
|
20241111,151400,143221336,1058,1058,1058,1058,729
|
|
20241111,151300,142450054,1058,1058,1058,1058,0
|
|
20241111,151200,142450054,1058,1056,1058,1056,18
|
|
20241111,151100,142431044,1056,1056,1056,1055,410
|
|
20241111,151000,141998425,1056,1056,1056,1056,1121
|
|
20241111,150900,140814649,1056,1056,1056,1056,0
|
|
20241111,150800,140814649,1056,1057,1057,1056,5903
|
|
20241111,150700,134575283,1057,1057,1057,1057,1914
|
|
20241111,150600,132552185,1058,1058,1058,1057,10
|
|
20241111,150500,132541613,1057,1057,1057,1057,2
|
|
20241111,150400,132539499,1059,1058,1059,1058,3
|
|
20241111,150300,132536324,1056,1056,1056,1056,0
|
|
20241111,150200,132536324,1056,1057,1057,1056,300
|
|
20241111,150100,132219484,1057,1057,1057,1057,0
|
|
20241111,150000,132219484,1057,1057,1057,1057,1
|
|
20241111,145900,132218427,1060,1060,1060,1060,0
|
|
20241111,145800,132218427,1060,1060,1060,1060,0
|
|
20241111,145700,132218427,1060,1060,1060,1060,0
|
|
20241111,145600,132218427,1060,1060,1060,1060,0
|
|
20241111,145500,132218427,1060,1060,1060,1060,0
|
|
20241111,145400,132218427,1060,1060,1060,1060,0
|
|
20241111,145300,132218427,1060,1060,1060,1060,0
|
|
20241111,145200,132218427,1060,1060,1060,1060,0
|
|
20241111,145100,132218427,1060,1060,1060,1060,0
|
|
20241111,145000,132218427,1060,1060,1060,1060,0
|
|
20241111,144900,132218427,1060,1060,1060,1060,100
|
|
20241111,144800,132112427,1060,1060,1060,1060,0
|
|
20241111,144700,132112427,1060,1060,1060,1060,0
|
|
20241111,144600,132112427,1060,1060,1060,1060,0
|
|
20241111,144500,132112427,1060,1060,1060,1060,0
|
|
20241111,144400,132112427,1060,1060,1060,1060,0
|
|
20241111,144300,132112427,1060,1060,1060,1060,0
|
|
20241111,144200,132112427,1060,1060,1060,1060,0
|
|
20241111,144100,132112427,1060,1060,1060,1060,1
|
|
20241111,144000,132111367,1056,1056,1056,1056,0
|
|
20241111,143900,132111367,1056,1056,1056,1056,1
|
|
20241111,143800,132110311,1061,1061,1061,1061,0
|
|
20241111,143700,132110311,1061,1061,1061,1061,0
|
|
20241111,143600,132110311,1061,1061,1061,1061,1
|
|
20241111,143500,132109250,1056,1056,1056,1056,2000
|
|
20241111,143400,129997250,1060,1060,1060,1060,0
|
|
20241111,143300,129997250,1060,1060,1060,1060,0
|
|
20241111,143200,129997250,1060,1060,1060,1060,0
|
|
20241111,143100,129997250,1060,1060,1060,1060,0
|
|
20241111,143000,129997250,1060,1060,1060,1060,0
|
|
20241111,142900,129997250,1060,1060,1060,1060,0
|
|
20241111,142800,129997250,1060,1060,1060,1060,0
|
|
20241111,142700,129997250,1060,1060,1060,1060,1000
|
|
20241111,142600,128937250,1060,1060,1060,1060,0
|
|
20241111,142500,128937250,1060,1060,1060,1060,0
|
|
20241111,142400,128937250,1060,1060,1060,1060,0
|
|
20241111,142300,128937250,1060,1060,1060,1060,0
|
|
20241111,142200,128937250,1060,1060,1060,1060,0
|
|
20241111,142100,128937250,1060,1060,1060,1060,1000
|
|
20241111,142000,127877250,1060,1060,1060,1060,0
|
|
20241111,141900,127877250,1060,1060,1060,1060,500
|
|
20241111,141800,127347250,1060,1060,1060,1060,0
|
|
20241111,141700,127347250,1060,1060,1060,1060,0
|
|
20241111,141600,127347250,1060,1060,1060,1060,0
|
|
20241111,141500,127347250,1060,1060,1060,1060,0
|
|
20241111,141400,127347250,1060,1060,1060,1060,1
|
|
20241111,141300,127346190,1056,1056,1056,1056,0
|
|
20241111,141200,127346190,1056,1056,1056,1056,2
|
|
20241111,141100,127344078,1055,1055,1055,1055,0
|
|
20241111,141000,127344078,1055,1057,1057,1055,2000
|
|
20241111,140900,125233156,1060,1060,1060,1060,0
|
|
20241111,140800,125233156,1060,1060,1060,1060,0
|
|
20241111,140700,125233156,1060,1060,1060,1060,52
|
|
20241111,140600,125178036,1060,1060,1060,1060,0
|
|
20241111,140500,125178036,1060,1060,1060,1060,0
|
|
20241111,140400,125178036,1060,1060,1060,1060,0
|
|
20241111,140300,125178036,1060,1060,1060,1060,1
|
|
20241111,140200,125176976,1060,1060,1060,1060,0
|
|
20241111,140100,125176976,1060,1060,1060,1060,100
|
|
20241111,140000,125070976,1060,1060,1060,1060,0
|
|
20241111,135900,125070976,1060,1060,1060,1060,1
|
|
20241111,135800,125069916,1055,1055,1055,1055,2000
|
|
20241111,135700,122959916,1055,1055,1055,1055,2000
|
|
20241111,135600,120849916,1062,1062,1062,1062,600
|
|
20241111,135500,120212716,1062,1062,1062,1062,0
|
|
20241111,135400,120212716,1062,1062,1062,1062,1
|
|
20241111,135300,120211654,1060,1060,1060,1060,13
|
|
20241111,135200,120197874,1062,1062,1062,1062,0
|
|
20241111,135100,120197874,1062,1062,1062,1062,0
|
|
20241111,135000,120197874,1062,1062,1062,1062,0
|
|
20241111,134900,120197874,1062,1062,1062,1062,1
|
|
20241111,134800,120196812,1060,1060,1060,1060,0
|
|
20241111,134700,120196812,1060,1060,1060,1060,0
|
|
20241111,134600,120196812,1060,1060,1060,1060,0
|
|
20241111,134500,120196812,1060,1060,1060,1060,0
|
|
20241111,134400,120196812,1060,1060,1060,1060,94
|
|
20241111,134300,120097172,1061,1061,1061,1061,0
|
|
20241111,134200,120097172,1061,1061,1061,1061,0
|
|
20241111,134100,120097172,1061,1061,1061,1061,0
|
|
20241111,134000,120097172,1061,1061,1061,1061,500
|
|
20241111,133900,119566672,1061,1061,1061,1061,0
|
|
20241111,133800,119566672,1061,1061,1061,1061,5
|
|
20241111,133700,119561367,1055,1055,1055,1055,0
|
|
20241111,133600,119561367,1055,1056,1056,1055,1518
|
|
20241111,133500,117959674,1056,1056,1056,1056,0
|
|
20241111,133400,117959674,1056,1056,1056,1056,0
|
|
20241111,133300,117959674,1056,1056,1056,1056,0
|
|
20241111,133200,117959674,1056,1056,1056,1056,10
|
|
20241111,133100,117949114,1056,1056,1056,1056,1
|
|
20241111,133000,117948058,1061,1061,1061,1061,0
|
|
20241111,132900,117948058,1061,1061,1061,1061,0
|
|
20241111,132800,117948058,1061,1061,1061,1061,0
|
|
20241111,132700,117948058,1061,1061,1061,1061,0
|
|
20241111,132600,117948058,1061,1061,1061,1061,1
|
|
20241111,132500,117946997,1056,1056,1056,1056,0
|
|
20241111,132400,117946997,1056,1056,1056,1056,0
|
|
20241111,132300,117946997,1056,1056,1056,1056,200
|
|
20241111,132200,117735797,1062,1062,1062,1062,0
|
|
20241111,132100,117735797,1062,1062,1062,1062,0
|
|
20241111,132000,117735797,1062,1062,1062,1062,0
|
|
20241111,131900,117735797,1062,1062,1062,1062,0
|
|
20241111,131800,117735797,1062,1062,1062,1062,0
|
|
20241111,131700,117735797,1062,1062,1062,1062,0
|
|
20241111,131600,117735797,1062,1062,1062,1062,0
|
|
20241111,131500,117735797,1062,1062,1062,1062,0
|
|
20241111,131400,117735797,1062,1062,1062,1062,0
|
|
20241111,131300,117735797,1062,1062,1062,1062,0
|
|
20241111,131200,117735797,1062,1062,1062,1062,0
|
|
20241111,131100,117735797,1062,1062,1062,1062,0
|
|
20241111,131000,117735797,1062,1062,1062,1062,0
|
|
20241111,130900,117735797,1062,1056,1062,1056,24
|
|
20241111,130800,117710447,1056,1056,1056,1056,9872
|
|
20241111,130700,107285615,1055,1055,1055,1055,0
|
|
20241111,130600,107285615,1055,1055,1055,1055,0
|
|
20241111,130500,107285615,1055,1055,1055,1055,1070
|
|
20241111,130400,106156765,1055,1056,1056,1055,11103
|
|
20241111,130300,94432287,1057,1057,1057,1057,3
|
|
20241111,130200,94429116,1057,1057,1057,1057,102
|
|
20241111,130100,94321302,1057,1057,1057,1057,0
|
|
20241111,130000,94321302,1057,1060,1060,1057,10000
|
|
20241111,125900,83751288,1062,1062,1062,1062,2
|
|
20241111,125800,83749164,1062,1062,1062,1062,0
|
|
20241111,125700,83749164,1062,1062,1062,1062,0
|
|
20241111,125600,83749164,1062,1062,1062,1062,2
|
|
20241111,125500,83747040,1062,1062,1062,1062,0
|
|
20241111,125400,83747040,1062,1062,1062,1062,0
|
|
20241111,125300,83747040,1062,1062,1062,1062,0
|
|
20241111,125200,83747040,1062,1062,1062,1062,0
|
|
20241111,125100,83747040,1062,1062,1062,1062,0
|
|
20241111,125000,83747040,1062,1062,1062,1062,0
|
|
20241111,124900,83747040,1062,1062,1062,1062,0
|
|
20241111,124800,83747040,1062,1062,1062,1062,0
|
|
20241111,124700,83747040,1062,1062,1062,1062,0
|
|
20241111,124600,83747040,1062,1062,1062,1062,0
|
|
20241111,124500,83747040,1062,1062,1062,1062,0
|
|
20241111,124400,83747040,1062,1062,1062,1062,0
|
|
20241111,124300,83747040,1062,1062,1062,1062,1
|
|
20241111,124200,83745978,1062,1062,1062,1062,0
|
|
20241111,124100,83745978,1062,1062,1062,1062,0
|
|
20241111,124000,83745978,1062,1062,1062,1062,0
|
|
20241111,123900,83745978,1062,1062,1062,1062,0
|
|
20241111,123800,83745978,1062,1062,1062,1062,0
|
|
20241111,123700,83745978,1062,1062,1062,1062,0
|
|
20241111,123600,83745978,1062,1062,1062,1062,0
|
|
20241111,123500,83745978,1062,1062,1062,1062,0
|
|
20241111,123400,83745978,1062,1062,1062,1062,1
|
|
20241111,123300,83744916,1056,1056,1056,1056,0
|
|
20241111,123200,83744916,1056,1058,1058,1056,3179
|
|
20241111,123100,80385806,1064,1064,1064,1064,0
|
|
20241111,123000,80385806,1064,1064,1064,1064,0
|
|
20241111,122900,80385806,1064,1064,1064,1064,0
|
|
20241111,122800,80385806,1064,1064,1064,1064,0
|
|
20241111,122700,80385806,1064,1064,1064,1064,0
|
|
20241111,122600,80385806,1064,1064,1064,1064,0
|
|
20241111,122500,80385806,1064,1064,1064,1064,0
|
|
20241111,122400,80385806,1064,1064,1064,1064,0
|
|
20241111,122300,80385806,1064,1064,1064,1064,0
|
|
20241111,122200,80385806,1064,1064,1064,1064,0
|
|
20241111,122100,80385806,1064,1064,1064,1064,1
|
|
20241111,122000,80384742,1057,1058,1058,1057,2129
|
|
20241111,121900,78134273,1064,1064,1064,1064,1
|
|
20241111,121800,78133209,1058,1058,1058,1058,1
|
|
20241111,121700,78132151,1064,1064,1064,1064,0
|
|
20241111,121600,78132151,1064,1064,1064,1064,0
|
|
20241111,121500,78132151,1064,1064,1064,1064,0
|
|
20241111,121400,78132151,1064,1064,1064,1064,0
|
|
20241111,121300,78132151,1064,1064,1064,1064,0
|
|
20241111,121200,78132151,1064,1064,1064,1064,1
|
|
20241111,121100,78131087,1066,1066,1066,1066,0
|
|
20241111,121000,78131087,1066,1066,1066,1066,0
|
|
20241111,120900,78131087,1066,1066,1066,1066,0
|
|
20241111,120800,78131087,1066,1066,1066,1066,0
|
|
20241111,120700,78131087,1066,1066,1066,1066,0
|
|
20241111,120600,78131087,1066,1066,1066,1066,1
|
|
20241111,120500,78130021,1058,1058,1058,1058,1
|
|
20241111,120400,78128963,1066,1066,1066,1066,0
|
|
20241111,120300,78128963,1066,1066,1066,1066,0
|
|
20241111,120200,78128963,1066,1066,1066,1066,0
|
|
20241111,120100,78128963,1066,1058,1066,1057,918
|
|
20241111,120000,77157794,1058,1058,1058,1058,0
|
|
20241111,115900,77157794,1058,1058,1058,1058,0
|
|
20241111,115800,77157794,1058,1058,1058,1058,0
|
|
20241111,115700,77157794,1058,1058,1058,1058,0
|
|
20241111,115600,77157794,1058,1058,1058,1058,0
|
|
20241111,115500,77157794,1058,1060,1060,1058,11
|
|
20241111,115400,77146148,1068,1068,1068,1068,0
|
|
20241111,115300,77146148,1068,1068,1068,1068,0
|
|
20241111,115200,77146148,1068,1068,1068,1068,0
|
|
20241111,115100,77146148,1068,1068,1068,1068,0
|
|
20241111,115000,77146148,1068,1068,1068,1068,0
|
|
20241111,114900,77146148,1068,1068,1068,1068,0
|
|
20241111,114800,77146148,1068,1068,1068,1068,0
|
|
20241111,114700,77146148,1068,1068,1068,1068,0
|
|
20241111,114600,77146148,1068,1068,1068,1068,0
|
|
20241111,114500,77146148,1068,1068,1068,1068,0
|
|
20241111,114400,77146148,1068,1068,1068,1068,0
|
|
20241111,114300,77146148,1068,1068,1068,1068,1
|
|
20241111,114200,77145080,1057,1057,1057,1057,0
|
|
20241111,114100,77145080,1057,1057,1057,1057,0
|
|
20241111,114000,77145080,1057,1057,1057,1057,0
|
|
20241111,113900,77145080,1057,1057,1057,1057,46
|
|
20241111,113800,77096458,1057,1058,1058,1057,46
|
|
20241111,113700,77047826,1058,1058,1058,1058,0
|
|
20241111,113600,77047826,1058,1058,1058,1058,0
|
|
20241111,113500,77047826,1058,1058,1058,1058,0
|
|
20241111,113400,77047826,1058,1058,1058,1058,0
|
|
20241111,113300,77047826,1058,1058,1058,1058,0
|
|
20241111,113200,77047826,1058,1058,1058,1058,0
|
|
20241111,113100,77047826,1058,1058,1058,1058,0
|
|
20241111,113000,77047826,1058,1058,1058,1058,0
|
|
20241111,112900,77047826,1058,1059,1059,1058,1226
|
|
20241111,112800,75750618,1058,1061,1061,1058,3000
|
|
20241111,112700,72575092,1068,1068,1068,1068,0
|
|
20241111,112600,72575092,1068,1068,1068,1068,0
|
|
20241111,112500,72575092,1068,1068,1068,1068,0
|
|
20241111,112400,72575092,1068,1068,1068,1068,0
|
|
20241111,112300,72575092,1068,1068,1068,1068,1
|
|
20241111,112200,72574024,1060,1060,1060,1060,1
|
|
20241111,112100,72572964,1059,1059,1059,1059,0
|
|
20241111,112000,72572964,1059,1059,1059,1059,0
|
|
20241111,111900,72572964,1059,1064,1064,1059,1664
|
|
20241111,111800,70808328,1070,1070,1070,1070,0
|
|
20241111,111700,70808328,1070,1070,1070,1070,0
|
|
20241111,111600,70808328,1070,1070,1070,1070,0
|
|
20241111,111500,70808328,1070,1070,1070,1070,0
|
|
20241111,111400,70808328,1070,1070,1070,1070,0
|
|
20241111,111300,70808328,1070,1070,1070,1070,0
|
|
20241111,111200,70808328,1070,1070,1070,1070,0
|
|
20241111,111100,70808328,1070,1070,1070,1070,0
|
|
20241111,111000,70808328,1070,1070,1070,1070,0
|
|
20241111,110900,70808328,1070,1070,1070,1070,0
|
|
20241111,110800,70808328,1070,1070,1070,1070,0
|
|
20241111,110700,70808328,1070,1069,1070,1069,900
|
|
20241111,110600,69845774,1069,1069,1069,1069,0
|
|
20241111,110500,69845774,1069,1069,1069,1069,0
|
|
20241111,110400,69845774,1069,1069,1069,1069,0
|
|
20241111,110300,69845774,1069,1069,1069,1069,0
|
|
20241111,110200,69845774,1069,1069,1069,1069,0
|
|
20241111,110100,69845774,1069,1069,1069,1069,0
|
|
20241111,110000,69845774,1069,1069,1069,1069,0
|
|
20241111,105900,69845774,1069,1069,1069,1069,0
|
|
20241111,105800,69845774,1069,1069,1069,1069,0
|
|
20241111,105700,69845774,1069,1069,1069,1069,0
|
|
20241111,105600,69845774,1069,1069,1069,1069,0
|
|
20241111,105500,69845774,1069,1069,1069,1069,18
|
|
20241111,105400,69826532,1070,1070,1070,1070,0
|
|
20241111,105300,69826532,1070,1070,1070,1070,0
|
|
20241111,105200,69826532,1070,1070,1070,1070,0
|
|
20241111,105100,69826532,1070,1070,1070,1070,0
|
|
20241111,105000,69826532,1070,1070,1070,1070,0
|
|
20241111,104900,69826532,1070,1070,1070,1070,0
|
|
20241111,104800,69826532,1070,1070,1070,1070,0
|
|
20241111,104700,69826532,1070,1070,1070,1070,0
|
|
20241111,104600,69826532,1070,1070,1070,1070,0
|
|
20241111,104500,69826532,1070,1065,1070,1063,466
|
|
20241111,104400,69330653,1077,1077,1077,1077,0
|
|
20241111,104300,69330653,1077,1077,1077,1077,0
|
|
20241111,104200,69330653,1077,1077,1077,1077,2869
|
|
20241111,104100,66240740,1078,1078,1078,1078,0
|
|
20241111,104000,66240740,1078,1078,1078,1078,0
|
|
20241111,103900,66240740,1078,1078,1078,1078,465
|
|
20241111,103800,65739470,1078,1078,1078,1078,0
|
|
20241111,103700,65739470,1078,1078,1078,1078,1
|
|
20241111,103600,65738392,1072,1070,1072,1070,15000
|
|
20241111,103500,49661496,1070,1070,1070,1070,0
|
|
20241111,103400,49661496,1070,1070,1070,1070,0
|
|
20241111,103300,49661496,1070,1070,1070,1070,0
|
|
20241111,103200,49661496,1070,1070,1070,1070,0
|
|
20241111,103100,49661496,1070,1069,1070,1069,33
|
|
20241111,103000,49626218,1069,1063,1069,1063,38
|
|
20241111,102900,49585812,1069,1069,1069,1069,1
|
|
20241111,102800,49584743,1063,1063,1063,1063,0
|
|
20241111,102700,49584743,1063,1063,1063,1063,34
|
|
20241111,102600,49548601,1071,1071,1071,1071,10
|
|
20241111,102500,49537891,1071,1071,1071,1071,300
|
|
20241111,102400,49216591,1071,1071,1071,1071,0
|
|
20241111,102300,49216591,1071,1071,1071,1071,0
|
|
20241111,102200,49216591,1071,1071,1071,1071,0
|
|
20241111,102100,49216591,1071,1071,1071,1071,0
|
|
20241111,102000,49216591,1071,1071,1071,1071,0
|
|
20241111,101900,49216591,1071,1071,1071,1071,0
|
|
20241111,101800,49216591,1071,1071,1071,1071,35
|
|
20241111,101700,49179106,1071,1071,1071,1071,0
|
|
20241111,101600,49179106,1071,1071,1071,1071,5
|
|
20241111,101500,49173751,1071,1071,1071,1071,0
|
|
20241111,101400,49173751,1071,1071,1071,1071,0
|
|
20241111,101300,49173751,1071,1071,1071,1071,0
|
|
20241111,101200,49173751,1071,1071,1071,1071,0
|
|
20241111,101100,49173751,1071,1071,1071,1071,0
|
|
20241111,101000,49173751,1071,1071,1071,1071,0
|
|
20241111,100900,49173751,1071,1071,1071,1071,0
|
|
20241111,100800,49173751,1071,1059,1071,1059,4002
|
|
20241111,100700,44915916,1056,1056,1056,1056,1
|
|
20241111,100600,44914860,1060,1060,1060,1060,0
|
|
20241111,100500,44914860,1060,1060,1060,1060,0
|
|
20241111,100400,44914860,1060,1060,1060,1060,0
|
|
20241111,100300,44914860,1060,1060,1060,1060,0
|
|
20241111,100200,44914860,1060,1060,1060,1060,27
|
|
20241111,100100,44886240,1061,1061,1061,1061,0
|
|
20241111,100000,44886240,1061,1056,1061,1056,36
|
|
20241111,095900,44848214,1061,1061,1061,1061,0
|
|
20241111,095800,44848214,1061,1061,1061,1061,0
|
|
20241111,095700,44848214,1061,1061,1061,1061,0
|
|
20241111,095600,44848214,1061,1058,1061,1058,265
|
|
20241111,095500,44567613,1058,1058,1058,1058,0
|
|
20241111,095400,44567613,1058,1058,1058,1058,650
|
|
20241111,095300,43879913,1060,1060,1060,1060,0
|
|
20241111,095200,43879913,1060,1060,1060,1060,0
|
|
20241111,095100,43879913,1060,1058,1060,1058,520
|
|
20241111,095000,43329751,1060,1060,1060,1060,0
|
|
20241111,094900,43329751,1060,1060,1060,1060,5
|
|
20241111,094800,43324451,1060,1061,1061,1060,25
|
|
20241111,094700,43297947,1061,1061,1061,1061,4
|
|
20241111,094600,43293703,1061,1061,1061,1061,0
|
|
20241111,094500,43293703,1061,1061,1061,1061,0
|
|
20241111,094400,43293703,1061,1061,1061,1061,0
|
|
20241111,094300,43293703,1061,1061,1061,1061,0
|
|
20241111,094200,43293703,1061,1061,1061,1061,0
|
|
20241111,094100,43293703,1061,1061,1061,1061,10
|
|
20241111,094000,43283093,1061,1061,1061,1061,10
|
|
20241111,093900,43272483,1061,1061,1061,1061,0
|
|
20241111,093800,43272483,1061,1058,1061,1058,831
|
|
20241111,093700,42393282,1058,1058,1058,1058,0
|
|
20241111,093600,42393282,1058,1060,1060,1058,7721
|
|
20241111,093500,34219483,1066,1066,1066,1066,1
|
|
20241111,093400,34218417,1066,1066,1066,1066,0
|
|
20241111,093300,34218417,1066,1066,1066,1066,500
|
|
20241111,093200,33685417,1060,1060,1060,1060,0
|
|
20241111,093100,33685417,1060,1064,1064,1060,5
|
|
20241111,093000,33680107,1066,1066,1066,1066,9
|
|
20241111,092900,33670513,1065,1065,1065,1065,2
|
|
20241111,092800,33668383,1066,1058,1066,1058,1049
|
|
20241111,092700,32558485,1058,1057,1058,1055,3697
|
|
20241111,092600,28655040,1058,1060,1060,1058,4164
|
|
20241111,092500,24246345,1060,1063,1063,1060,3024
|
|
20241111,092400,21036514,1066,1066,1066,1066,0
|
|
20241111,092300,21036514,1066,1066,1066,1066,5
|
|
20241111,092200,21031184,1066,1066,1066,1066,0
|
|
20241111,092100,21031184,1066,1066,1066,1066,1049
|
|
20241111,092000,19912950,1066,1065,1066,1065,600
|
|
20241111,091900,19273464,1066,1066,1066,1066,0
|
|
20241111,091800,19273464,1066,1066,1066,1066,1
|
|
20241111,091700,19272398,1061,1062,1062,1061,5589
|
|
20241111,091600,13338182,1066,1066,1066,1066,2
|
|
20241111,091500,13336050,1062,1062,1062,1062,284
|
|
20241111,091400,13034442,1066,1066,1066,1066,0
|
|
20241111,091300,13034442,1066,1066,1066,1066,0
|
|
20241111,091200,13034442,1066,1066,1066,1066,0
|
|
20241111,091100,13034442,1066,1066,1066,1066,0
|
|
20241111,091000,13034442,1066,1061,1066,1061,902
|
|
20241111,090900,12077410,1066,1066,1066,1066,1
|
|
20241111,090800,12076344,1062,1067,1067,1062,2636
|
|
20241111,090700,9276732,1067,1067,1067,1067,1
|
|
20241111,090600,9275665,1062,1063,1063,1062,2609
|
|
20241111,090500,6504906,1062,1067,1067,1062,4406
|
|
20241111,090400,1818999,1070,1070,1070,1070,0
|
|
20241111,090300,1818999,1070,1070,1070,1070,0
|
|
20241111,090200,1818999,1070,1068,1070,1068,1393
|
|
20241111,090100,329275,1070,1070,1070,1070,1
|
|
20241111,090000,328205,1068,1070,1070,1068,307
|