670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,200700,146805410,6050,6050,6050,6050,1692
|
|
20241111,200600,146805410,6050,6050,6050,6050,0
|
|
20241111,200500,146805410,6050,6050,6050,6050,0
|
|
20241111,200400,146805410,6050,6050,6050,6050,0
|
|
20241111,200300,146805410,6050,6050,6050,6050,0
|
|
20241111,200200,146805410,6050,6050,6050,6050,0
|
|
20241111,200100,146805410,6050,6050,6050,6050,0
|
|
20241111,200000,146805410,6050,6050,6050,6050,0
|
|
20241111,195900,146805410,6050,6050,6050,6050,0
|
|
20241111,195800,146805410,6050,6050,6050,6050,0
|
|
20241111,195700,146805410,6050,6050,6050,6050,0
|
|
20241111,195600,146805410,6050,6050,6050,6050,0
|
|
20241111,195500,146805410,6050,6050,6050,6050,0
|
|
20241111,195400,146805410,6050,6050,6050,6050,0
|
|
20241111,195300,146805410,6050,6050,6050,6050,0
|
|
20241111,195200,146805410,6050,6050,6050,6050,0
|
|
20241111,195100,146805410,6050,6050,6050,6050,0
|
|
20241111,195000,146805410,6050,6050,6050,6050,0
|
|
20241111,194900,146805410,6050,6050,6050,6050,0
|
|
20241111,194800,146805410,6050,6050,6050,6050,0
|
|
20241111,194700,146805410,6050,6050,6050,6050,0
|
|
20241111,194600,146805410,6050,6050,6050,6050,0
|
|
20241111,194500,146805410,6050,6050,6050,6050,0
|
|
20241111,194400,146805410,6050,6050,6050,6050,0
|
|
20241111,194300,146805410,6050,6050,6050,6050,0
|
|
20241111,194200,146805410,6050,6050,6050,6050,0
|
|
20241111,194100,146805410,6050,6050,6050,6050,0
|
|
20241111,194000,146805410,6050,6050,6050,6050,0
|
|
20241111,193900,146805410,6050,6050,6050,6050,0
|
|
20241111,193800,146805410,6050,6050,6050,6050,0
|
|
20241111,193700,146805410,6050,6050,6050,6050,1692
|
|
20241111,193600,146805410,6050,6050,6050,6050,0
|
|
20241111,193500,146805410,6050,6050,6050,6050,0
|
|
20241111,193400,146805410,6050,6050,6050,6050,0
|
|
20241111,193300,146805410,6050,6050,6050,6050,0
|
|
20241111,193200,146805410,6050,6050,6050,6050,0
|
|
20241111,193100,146805410,6050,6050,6050,6050,0
|
|
20241111,193000,146805410,6050,6050,6050,6050,0
|
|
20241111,192900,146805410,6050,6050,6050,6050,0
|
|
20241111,192800,146805410,6050,6050,6050,6050,0
|
|
20241111,192700,146805410,6050,6050,6050,6050,0
|
|
20241111,192600,146805410,6050,6050,6050,6050,0
|
|
20241111,192500,146805410,6050,6050,6050,6050,0
|
|
20241111,192400,146805410,6050,6050,6050,6050,0
|
|
20241111,192300,146805410,6050,6050,6050,6050,0
|
|
20241111,192200,146805410,6050,6050,6050,6050,0
|
|
20241111,192100,146805410,6050,6050,6050,6050,0
|
|
20241111,192000,146805410,6050,6050,6050,6050,0
|
|
20241111,191900,146805410,6050,6050,6050,6050,0
|
|
20241111,191800,146805410,6050,6050,6050,6050,0
|
|
20241111,191700,146805410,6050,6050,6050,6050,0
|
|
20241111,191600,146805410,6050,6050,6050,6050,0
|
|
20241111,191500,146805410,6050,6050,6050,6050,0
|
|
20241111,191400,146805410,6050,6050,6050,6050,0
|
|
20241111,191300,146805410,6050,6050,6050,6050,0
|
|
20241111,191200,146805410,6050,6050,6050,6050,0
|
|
20241111,191100,146805410,6050,6050,6050,6050,0
|
|
20241111,191000,146805410,6050,6050,6050,6050,0
|
|
20241111,190900,146805410,6050,6050,6050,6050,0
|
|
20241111,190800,146805410,6050,6050,6050,6050,0
|
|
20241111,190700,146805410,6050,6050,6050,6050,1692
|
|
20241111,190600,146805410,6050,6050,6050,6050,0
|
|
20241111,190500,146805410,6050,6050,6050,6050,0
|
|
20241111,190400,146805410,6050,6050,6050,6050,0
|
|
20241111,190300,146805410,6050,6050,6050,6050,0
|
|
20241111,190200,146805410,6050,6050,6050,6050,0
|
|
20241111,190100,146805410,6050,6050,6050,6050,0
|
|
20241111,190000,146805410,6050,6050,6050,6050,0
|
|
20241111,185900,146805410,6050,6050,6050,6050,0
|
|
20241111,185800,146805410,6050,6050,6050,6050,0
|
|
20241111,185700,146805410,6050,6050,6050,6050,0
|
|
20241111,185600,146805410,6050,6050,6050,6050,0
|
|
20241111,185500,146805410,6050,6050,6050,6050,0
|
|
20241111,185400,146805410,6050,6050,6050,6050,0
|
|
20241111,185300,146805410,6050,6050,6050,6050,0
|
|
20241111,185200,146805410,6050,6050,6050,6050,0
|
|
20241111,185100,146805410,6050,6050,6050,6050,0
|
|
20241111,185000,146805410,6050,6050,6050,6050,0
|
|
20241111,184900,146805410,6050,6050,6050,6050,0
|
|
20241111,184800,146805410,6050,6050,6050,6050,0
|
|
20241111,184700,146805410,6050,6050,6050,6050,0
|
|
20241111,184600,146805410,6050,6050,6050,6050,0
|
|
20241111,184500,146805410,6050,6050,6050,6050,0
|
|
20241111,184400,146805410,6050,6050,6050,6050,0
|
|
20241111,184300,146805410,6050,6050,6050,6050,0
|
|
20241111,184200,146805410,6050,6050,6050,6050,0
|
|
20241111,184100,146805410,6050,6050,6050,6050,0
|
|
20241111,184000,146805410,6050,6050,6050,6050,0
|
|
20241111,183900,146805410,6050,6050,6050,6050,0
|
|
20241111,183800,146805410,6050,6050,6050,6050,0
|
|
20241111,183700,146805410,6050,6050,6050,6050,1692
|
|
20241111,183600,146805410,6050,6050,6050,6050,0
|
|
20241111,183500,146805410,6050,6050,6050,6050,0
|
|
20241111,183400,146805410,6050,6050,6050,6050,0
|
|
20241111,183300,146805410,6050,6050,6050,6050,0
|
|
20241111,183200,146805410,6050,6050,6050,6050,0
|
|
20241111,183100,146805410,6050,6050,6050,6050,0
|
|
20241111,183000,146805410,6050,6050,6050,6050,0
|
|
20241111,182900,146805410,6050,6050,6050,6050,0
|
|
20241111,182800,146805410,6050,6050,6050,6050,0
|
|
20241111,182700,146805410,6050,6050,6050,6050,0
|
|
20241111,182600,146805410,6050,6050,6050,6050,0
|
|
20241111,182500,146805410,6050,6050,6050,6050,0
|
|
20241111,182400,146805410,6050,6050,6050,6050,0
|
|
20241111,182300,146805410,6050,6050,6050,6050,0
|
|
20241111,182200,146805410,6050,6050,6050,6050,0
|
|
20241111,182100,146805410,6050,6050,6050,6050,0
|
|
20241111,182000,146805410,6050,6050,6050,6050,0
|
|
20241111,181900,146805410,6050,6050,6050,6050,0
|
|
20241111,181800,146805410,6050,6050,6050,6050,0
|
|
20241111,181700,146805410,6050,6050,6050,6050,0
|
|
20241111,181600,146805410,6050,6050,6050,6050,0
|
|
20241111,181500,146805410,6050,6050,6050,6050,0
|
|
20241111,181400,146805410,6050,6050,6050,6050,0
|
|
20241111,181300,146805410,6050,6050,6050,6050,0
|
|
20241111,181200,146805410,6050,6050,6050,6050,0
|
|
20241111,181100,146805410,6050,6050,6050,6050,0
|
|
20241111,181000,146805410,6050,6050,6050,6050,0
|
|
20241111,180900,146805410,6050,6050,6050,6050,0
|
|
20241111,180800,146805410,6050,6050,6050,6050,0
|
|
20241111,180700,146805410,6050,6050,6050,6050,1692
|
|
20241111,180600,146805410,6050,6050,6050,6050,0
|
|
20241111,180500,146805410,6050,6050,6050,6050,0
|
|
20241111,180400,146805410,6050,6050,6050,6050,0
|
|
20241111,180300,146805410,6050,6050,6050,6050,0
|
|
20241111,180200,146805410,6050,6050,6050,6050,0
|
|
20241111,180100,146805410,6050,6050,6050,6050,0
|
|
20241111,180000,146805410,6050,6050,6050,6050,0
|
|
20241111,175900,146805410,6050,6050,6050,6050,0
|
|
20241111,175800,146805410,6050,6050,6050,6050,0
|
|
20241111,175700,146805410,6050,6050,6050,6050,0
|
|
20241111,175600,146805410,6050,6050,6050,6050,0
|
|
20241111,175500,146805410,6050,6050,6050,6050,0
|
|
20241111,175400,146805410,6050,6050,6050,6050,0
|
|
20241111,175300,146805410,6050,6050,6050,6050,0
|
|
20241111,175200,146805410,6050,6050,6050,6050,0
|
|
20241111,175100,146805410,6050,6050,6050,6050,0
|
|
20241111,175000,146805410,6050,6050,6050,6050,0
|
|
20241111,174900,146805410,6050,6050,6050,6050,0
|
|
20241111,174800,146805410,6050,6050,6050,6050,0
|
|
20241111,174700,146805410,6050,6050,6050,6050,0
|
|
20241111,174600,146805410,6050,6050,6050,6050,0
|
|
20241111,174500,146805410,6050,6050,6050,6050,0
|
|
20241111,174400,146805410,6050,6050,6050,6050,0
|
|
20241111,174300,146805410,6050,6050,6050,6050,0
|
|
20241111,174200,146805410,6050,6050,6050,6050,0
|
|
20241111,174100,146805410,6050,6050,6050,6050,0
|
|
20241111,174000,146805410,6050,6050,6050,6050,0
|
|
20241111,173900,146805410,6050,6050,6050,6050,0
|
|
20241111,173800,146805410,6050,6050,6050,6050,0
|
|
20241111,173700,146805410,6050,6050,6050,6050,1692
|
|
20241111,173600,146805410,6050,6050,6050,6050,0
|
|
20241111,173500,146805410,6050,6050,6050,6050,0
|
|
20241111,173400,146805410,6050,6050,6050,6050,0
|
|
20241111,173300,146805410,6050,6050,6050,6050,0
|
|
20241111,173200,146805410,6050,6050,6050,6050,0
|
|
20241111,173100,146805410,6050,6050,6050,6050,0
|
|
20241111,173000,146805410,6050,6050,6050,6050,0
|
|
20241111,172900,146805410,6050,6050,6050,6050,0
|
|
20241111,172800,146805410,6050,6050,6050,6050,0
|
|
20241111,172700,146805410,6050,6050,6050,6050,0
|
|
20241111,172600,146805410,6050,6050,6050,6050,0
|
|
20241111,172500,146805410,6050,6050,6050,6050,0
|
|
20241111,172400,146805410,6050,6050,6050,6050,0
|
|
20241111,172300,146805410,6050,6050,6050,6050,0
|
|
20241111,172200,146805410,6050,6050,6050,6050,0
|
|
20241111,172100,146805410,6050,6050,6050,6050,0
|
|
20241111,172000,146805410,6050,6050,6050,6050,0
|
|
20241111,171900,146805410,6050,6050,6050,6050,0
|
|
20241111,171800,146805410,6050,6050,6050,6050,0
|
|
20241111,171700,146805410,6050,6050,6050,6050,0
|
|
20241111,171600,146805410,6050,6050,6050,6050,0
|
|
20241111,171500,146805410,6050,6050,6050,6050,0
|
|
20241111,171400,146805410,6050,6050,6050,6050,0
|
|
20241111,171300,146805410,6050,6050,6050,6050,0
|
|
20241111,171200,146805410,6050,6050,6050,6050,0
|
|
20241111,171100,146805410,6050,6050,6050,6050,0
|
|
20241111,171000,146805410,6050,6050,6050,6050,0
|
|
20241111,170900,146805410,6050,6050,6050,6050,0
|
|
20241111,170800,146805410,6050,6050,6050,6050,0
|
|
20241111,170700,146805410,6050,6050,6050,6050,1692
|
|
20241111,170600,146805410,6050,6050,6050,6050,0
|
|
20241111,170500,146805410,6050,6050,6050,6050,0
|
|
20241111,170400,146805410,6050,6050,6050,6050,0
|
|
20241111,170300,146805410,6050,6050,6050,6050,0
|
|
20241111,170200,146805410,6050,6050,6050,6050,0
|
|
20241111,170100,146805410,6050,6050,6050,6050,0
|
|
20241111,170000,146805410,6050,6050,6050,6050,0
|
|
20241111,165900,146805410,6050,6050,6050,6050,0
|
|
20241111,165800,146805410,6050,6050,6050,6050,0
|
|
20241111,165700,146805410,6050,6050,6050,6050,0
|
|
20241111,165600,146805410,6050,6050,6050,6050,0
|
|
20241111,165500,146805410,6050,6050,6050,6050,0
|
|
20241111,165400,146805410,6050,6050,6050,6050,0
|
|
20241111,165300,146805410,6050,6050,6050,6050,0
|
|
20241111,165200,146805410,6050,6050,6050,6050,0
|
|
20241111,165100,146805410,6050,6050,6050,6050,0
|
|
20241111,165000,146805410,6050,6050,6050,6050,0
|
|
20241111,164900,146805410,6050,6050,6050,6050,0
|
|
20241111,164800,146805410,6050,6050,6050,6050,0
|
|
20241111,164700,146805410,6050,6050,6050,6050,0
|
|
20241111,164600,146805410,6050,6050,6050,6050,0
|
|
20241111,164500,146805410,6050,6050,6050,6050,0
|
|
20241111,164400,146805410,6050,6050,6050,6050,0
|
|
20241111,164300,146805410,6050,6050,6050,6050,0
|
|
20241111,164200,146805410,6050,6050,6050,6050,0
|
|
20241111,164100,146805410,6050,6050,6050,6050,0
|
|
20241111,164000,146805410,6050,6050,6050,6050,0
|
|
20241111,163900,146805410,6050,6050,6050,6050,0
|
|
20241111,163800,146805410,6050,6050,6050,6050,0
|
|
20241111,163700,146805410,6050,6050,6050,6050,1692
|
|
20241111,163600,146805410,6050,6050,6050,6050,0
|
|
20241111,163500,146805410,6050,6050,6050,6050,0
|
|
20241111,163400,146805410,6050,6050,6050,6050,0
|
|
20241111,163300,146805410,6050,6050,6050,6050,0
|
|
20241111,163200,146805410,6050,6050,6050,6050,0
|
|
20241111,163100,146805410,6050,6050,6050,6050,0
|
|
20241111,163000,146805410,6050,6050,6050,6050,0
|
|
20241111,162900,146805410,6050,6050,6050,6050,0
|
|
20241111,162800,146805410,6050,6050,6050,6050,0
|
|
20241111,162700,146805410,6050,6050,6050,6050,0
|
|
20241111,162600,146805410,6050,6050,6050,6050,0
|
|
20241111,162500,146805410,6050,6050,6050,6050,0
|
|
20241111,162400,146805410,6050,6050,6050,6050,0
|
|
20241111,162300,146805410,6050,6050,6050,6050,0
|
|
20241111,162200,146805410,6050,6050,6050,6050,0
|
|
20241111,162100,146805410,6050,6050,6050,6050,0
|
|
20241111,162000,146805410,6050,6050,6050,6050,0
|
|
20241111,161900,146805410,6050,6050,6050,6050,0
|
|
20241111,161800,146805410,6050,6050,6050,6050,0
|
|
20241111,161700,146805410,6050,6050,6050,6050,0
|
|
20241111,161600,146805410,6050,6050,6050,6050,0
|
|
20241111,161500,146805410,6050,6050,6050,6050,0
|
|
20241111,161400,146805410,6050,6050,6050,6050,0
|
|
20241111,161300,146805410,6050,6050,6050,6050,0
|
|
20241111,161200,146805410,6050,6050,6050,6050,0
|
|
20241111,161100,146805410,6050,6050,6050,6050,0
|
|
20241111,161000,146805410,6050,6050,6050,6050,0
|
|
20241111,160900,146805410,6050,6050,6050,6050,0
|
|
20241111,160800,146805410,6050,6050,6050,6050,0
|
|
20241111,160700,146805410,6050,6050,6050,6050,1692
|
|
20241111,160600,146805410,6050,6050,6050,6050,0
|
|
20241111,160500,146805410,6050,6050,6050,6050,0
|
|
20241111,160400,146805410,6050,6050,6050,6050,0
|
|
20241111,160300,146805410,6050,6050,6050,6050,0
|
|
20241111,160200,146805410,6050,6050,6050,6050,0
|
|
20241111,160100,146805410,6050,6050,6050,6050,0
|
|
20241111,160000,146805410,6050,6050,6050,6050,0
|
|
20241111,155900,146805410,6050,6050,6050,6050,0
|
|
20241111,155800,146805410,6050,6050,6050,6050,0
|
|
20241111,155700,146805410,6050,6050,6050,6050,0
|
|
20241111,155600,146805410,6050,6050,6050,6050,0
|
|
20241111,155500,146805410,6050,6050,6050,6050,0
|
|
20241111,155400,146805410,6050,6050,6050,6050,0
|
|
20241111,155300,146805410,6050,6050,6050,6050,0
|
|
20241111,155200,146805410,6050,6050,6050,6050,0
|
|
20241111,155100,146805410,6050,6050,6050,6050,0
|
|
20241111,155000,146805410,6050,6050,6050,6050,0
|
|
20241111,154900,146805410,6050,6050,6050,6050,0
|
|
20241111,154800,146805410,6050,6050,6050,6050,0
|
|
20241111,154700,146805410,6050,6050,6050,6050,0
|
|
20241111,154600,146805410,6050,6050,6050,6050,0
|
|
20241111,154500,146805410,6050,6050,6050,6050,0
|
|
20241111,154400,146805410,6050,6050,6050,6050,0
|
|
20241111,154300,146805410,6050,6050,6050,6050,0
|
|
20241111,154200,146805410,6050,6050,6050,6050,0
|
|
20241111,154100,146805410,6050,6050,6050,6050,0
|
|
20241111,154000,146805410,6050,6050,6050,6050,0
|
|
20241111,153900,146805410,6050,6050,6050,6050,0
|
|
20241111,153800,146805410,6050,6050,6050,6050,0
|
|
20241111,153700,146805410,6050,6050,6050,6050,1692
|
|
20241111,153600,146805410,6050,6050,6050,6050,0
|
|
20241111,153500,146805410,6050,6050,6050,6050,0
|
|
20241111,153400,146805410,6050,6050,6050,6050,0
|
|
20241111,153300,146805410,6050,6050,6050,6050,0
|
|
20241111,153200,146805410,6050,6050,6050,6050,0
|
|
20241111,153100,146805410,6050,6050,6050,6050,0
|
|
20241111,153000,146805410,6050,6050,6050,6050,1692
|
|
20241111,152900,136568810,5920,5920,5920,5920,0
|
|
20241111,152800,136568810,5920,5920,5920,5920,0
|
|
20241111,152700,136568810,5920,5920,5920,5920,0
|
|
20241111,152600,136568810,5920,5920,5920,5920,0
|
|
20241111,152500,136568810,5920,5920,5920,5920,0
|
|
20241111,152400,136568810,5920,5920,5920,5920,0
|
|
20241111,152300,136568810,5920,5920,5920,5920,0
|
|
20241111,152200,136568810,5920,5920,5920,5920,0
|
|
20241111,152100,136568810,5920,5920,5920,5920,0
|
|
20241111,152000,136568810,5920,5920,5920,5920,0
|
|
20241111,151900,136568810,5920,5870,5920,5850,580
|
|
20241111,151800,133155220,5880,5880,5880,5880,5
|
|
20241111,151700,133125820,5880,5880,5880,5880,2
|
|
20241111,151600,133114060,5860,5880,5880,5860,300
|
|
20241111,151500,131355130,5880,5880,5880,5880,3
|
|
20241111,151400,131337490,5890,5880,5890,5880,821
|
|
20241111,151300,126502000,5870,5870,5870,5870,0
|
|
20241111,151200,126502000,5870,5870,5870,5870,251
|
|
20241111,151100,125028630,5890,5890,5890,5890,10
|
|
20241111,151000,124969730,5890,5890,5890,5890,0
|
|
20241111,150900,124969730,5890,5890,5890,5890,31
|
|
20241111,150800,124787140,5860,5900,5900,5860,40
|
|
20241111,150700,124551420,5910,5910,5910,5910,1
|
|
20241111,150600,124545510,5920,5870,5920,5850,505
|
|
20241111,150500,121587910,5870,5890,5890,5870,100
|
|
20241111,150400,121000070,5890,5890,5890,5890,6
|
|
20241111,150300,120964730,5890,5890,5890,5890,0
|
|
20241111,150200,120964730,5890,5890,5890,5890,30
|
|
20241111,150100,120788030,5890,5890,5890,5890,0
|
|
20241111,150000,120788030,5890,5890,5890,5890,0
|
|
20241111,145900,120788030,5890,5900,5900,5890,300
|
|
20241111,145800,119020720,5920,5920,5920,5920,0
|
|
20241111,145700,119020720,5920,5920,5920,5920,0
|
|
20241111,145600,119020720,5920,5920,5920,5920,0
|
|
20241111,145500,119020720,5920,5920,5920,5920,1
|
|
20241111,145400,119014800,5890,5890,5890,5890,0
|
|
20241111,145300,119014800,5890,5890,5890,5890,0
|
|
20241111,145200,119014800,5890,5890,5890,5890,0
|
|
20241111,145100,119014800,5890,5890,5890,5890,30
|
|
20241111,145000,118838100,5930,5930,5930,5930,0
|
|
20241111,144900,118838100,5930,5930,5930,5930,0
|
|
20241111,144800,118838100,5930,5930,5930,5930,0
|
|
20241111,144700,118838100,5930,5930,5930,5930,0
|
|
20241111,144600,118838100,5930,5930,5930,5930,1
|
|
20241111,144500,118832170,5890,5890,5890,5890,0
|
|
20241111,144400,118832170,5890,5890,5890,5890,0
|
|
20241111,144300,118832170,5890,5900,5900,5890,176
|
|
20241111,144200,117795520,5900,5900,5900,5900,0
|
|
20241111,144100,117795520,5900,5900,5900,5900,0
|
|
20241111,144000,117795520,5900,5900,5900,5900,10
|
|
20241111,143900,117736520,5930,5930,5930,5930,0
|
|
20241111,143800,117736520,5930,5930,5930,5930,0
|
|
20241111,143700,117736520,5930,5930,5930,5930,0
|
|
20241111,143600,117736520,5930,5930,5930,5930,0
|
|
20241111,143500,117736520,5930,5930,5930,5930,0
|
|
20241111,143400,117736520,5930,5930,5930,5930,0
|
|
20241111,143300,117736520,5930,5930,5930,5930,1
|
|
20241111,143200,117730590,5880,5880,5880,5880,345
|
|
20241111,143100,115701990,5880,5880,5880,5880,0
|
|
20241111,143000,115701990,5880,5880,5880,5880,0
|
|
20241111,142900,115701990,5880,5880,5880,5880,0
|
|
20241111,142800,115701990,5880,5880,5880,5880,0
|
|
20241111,142700,115701990,5880,5890,5890,5880,200
|
|
20241111,142600,114524180,5890,5900,5900,5890,452
|
|
20241111,142500,111858970,5930,5930,5930,5930,0
|
|
20241111,142400,111858970,5930,5930,5930,5930,0
|
|
20241111,142300,111858970,5930,5930,5930,5930,0
|
|
20241111,142200,111858970,5930,5930,5930,5930,4
|
|
20241111,142100,111835250,5940,5940,5940,5940,0
|
|
20241111,142000,111835250,5940,5940,5940,5940,0
|
|
20241111,141900,111835250,5940,5940,5940,5940,0
|
|
20241111,141800,111835250,5940,5940,5940,5940,0
|
|
20241111,141700,111835250,5940,5940,5940,5940,0
|
|
20241111,141600,111835250,5940,5940,5940,5940,1
|
|
20241111,141500,111829310,5940,5940,5940,5940,0
|
|
20241111,141400,111829310,5940,5940,5940,5940,1
|
|
20241111,141300,111823370,5900,5900,5900,5900,0
|
|
20241111,141200,111823370,5900,5910,5910,5900,5
|
|
20241111,141100,111793860,5940,5940,5940,5940,0
|
|
20241111,141000,111793860,5940,5940,5940,5940,0
|
|
20241111,140900,111793860,5940,5940,5940,5940,0
|
|
20241111,140800,111793860,5940,5940,5940,5940,0
|
|
20241111,140700,111793860,5940,5940,5940,5940,0
|
|
20241111,140600,111793860,5940,5940,5940,5940,0
|
|
20241111,140500,111793860,5940,5940,5940,5940,0
|
|
20241111,140400,111793860,5940,5940,5940,5940,0
|
|
20241111,140300,111793860,5940,5940,5940,5940,0
|
|
20241111,140200,111793860,5940,5940,5940,5940,100
|
|
20241111,140100,111199860,5910,5910,5910,5910,0
|
|
20241111,140000,111199860,5910,5910,5910,5910,0
|
|
20241111,135900,111199860,5910,5910,5910,5910,0
|
|
20241111,135800,111199860,5910,5910,5910,5910,196
|
|
20241111,135700,110041500,5910,5910,5910,5910,0
|
|
20241111,135600,110041500,5910,5910,5910,5910,21
|
|
20241111,135500,109917390,5910,5910,5910,5910,0
|
|
20241111,135400,109917390,5910,5910,5910,5910,0
|
|
20241111,135300,109917390,5910,5910,5910,5910,0
|
|
20241111,135200,109917390,5910,5910,5910,5910,0
|
|
20241111,135100,109917390,5910,5910,5910,5910,0
|
|
20241111,135000,109917390,5910,5910,5910,5910,63
|
|
20241111,134900,109545060,5900,5890,5900,5890,44
|
|
20241111,134800,109285640,5890,5890,5890,5890,2
|
|
20241111,134700,109273860,5880,5880,5880,5880,71
|
|
20241111,134600,108856380,5900,5900,5900,5900,66
|
|
20241111,134500,108466980,5900,5900,5900,5900,60
|
|
20241111,134400,108112980,5900,5930,5960,5900,2241
|
|
20241111,134300,94836110,5940,5950,5990,5930,1844
|
|
20241111,134200,83891020,5940,5960,5960,5940,2000
|
|
20241111,134100,71999190,5960,5960,5960,5960,0
|
|
20241111,134000,71999190,5960,5960,5960,5960,0
|
|
20241111,133900,71999190,5960,5960,5960,5960,0
|
|
20241111,133800,71999190,5960,5960,5960,5960,0
|
|
20241111,133700,71999190,5960,5960,5960,5960,120
|
|
20241111,133600,71283990,5990,5990,5990,5990,0
|
|
20241111,133500,71283990,5990,5990,5990,5990,0
|
|
20241111,133400,71283990,5990,5990,5990,5990,0
|
|
20241111,133300,71283990,5990,5990,5990,5990,0
|
|
20241111,133200,71283990,5990,5990,5990,5990,0
|
|
20241111,133100,71283990,5990,5990,5990,5990,0
|
|
20241111,133000,71283990,5990,5990,5990,5990,0
|
|
20241111,132900,71283990,5990,5990,5990,5990,10
|
|
20241111,132800,71224090,5990,5990,5990,5990,0
|
|
20241111,132700,71224090,5990,5990,5990,5990,0
|
|
20241111,132600,71224090,5990,5990,5990,5990,0
|
|
20241111,132500,71224090,5990,5990,5990,5990,0
|
|
20241111,132400,71224090,5990,5990,5990,5990,0
|
|
20241111,132300,71224090,5990,5990,5990,5990,0
|
|
20241111,132200,71224090,5990,5990,5990,5990,0
|
|
20241111,132100,71224090,5990,5990,5990,5990,0
|
|
20241111,132000,71224090,5990,5990,5990,5990,0
|
|
20241111,131900,71224090,5990,5990,5990,5990,0
|
|
20241111,131800,71224090,5990,5990,5990,5990,0
|
|
20241111,131700,71224090,5990,5990,5990,5990,0
|
|
20241111,131600,71224090,5990,5990,5990,5990,0
|
|
20241111,131500,71224090,5990,5990,5990,5990,5
|
|
20241111,131400,71194140,5990,5990,5990,5990,0
|
|
20241111,131300,71194140,5990,5990,5990,5990,0
|
|
20241111,131200,71194140,5990,5990,5990,5990,4
|
|
20241111,131100,71170180,5990,5990,5990,5990,168
|
|
20241111,131000,70163860,5990,5990,5990,5990,0
|
|
20241111,130900,70163860,5990,5990,5990,5990,5
|
|
20241111,130800,70133910,5990,5990,5990,5990,0
|
|
20241111,130700,70133910,5990,5990,5990,5990,0
|
|
20241111,130600,70133910,5990,5990,5990,5990,304
|
|
20241111,130500,68312950,5990,5990,5990,5990,0
|
|
20241111,130400,68312950,5990,5990,5990,5990,0
|
|
20241111,130300,68312950,5990,5990,5990,5990,0
|
|
20241111,130200,68312950,5990,5990,5990,5990,0
|
|
20241111,130100,68312950,5990,5990,5990,5990,0
|
|
20241111,130000,68312950,5990,5990,5990,5990,96
|
|
20241111,125900,67737910,5960,5960,5960,5960,0
|
|
20241111,125800,67737910,5960,5960,5960,5960,0
|
|
20241111,125700,67737910,5960,5960,5960,5960,0
|
|
20241111,125600,67737910,5960,5960,5960,5960,0
|
|
20241111,125500,67737910,5960,5960,5960,5960,0
|
|
20241111,125400,67737910,5960,5960,5960,5960,0
|
|
20241111,125300,67737910,5960,5960,5960,5960,0
|
|
20241111,125200,67737910,5960,5960,5960,5960,0
|
|
20241111,125100,67737910,5960,5960,5960,5960,0
|
|
20241111,125000,67737910,5960,5960,5960,5960,41
|
|
20241111,124900,67493550,5960,5960,5960,5960,0
|
|
20241111,124800,67493550,5960,5960,5960,5960,114
|
|
20241111,124700,66814110,5960,5960,5960,5960,2
|
|
20241111,124600,66802190,5960,5960,5960,5960,0
|
|
20241111,124500,66802190,5960,5960,5960,5960,25
|
|
20241111,124400,66653190,5950,5950,5950,5950,0
|
|
20241111,124300,66653190,5950,5950,5950,5950,2
|
|
20241111,124200,66641290,5960,5960,5960,5960,5
|
|
20241111,124100,66611490,5960,5960,5960,5960,0
|
|
20241111,124000,66611490,5960,5960,5960,5960,0
|
|
20241111,123900,66611490,5960,5960,5960,5960,0
|
|
20241111,123800,66611490,5960,5960,5960,5960,0
|
|
20241111,123700,66611490,5960,5960,5960,5960,0
|
|
20241111,123600,66611490,5960,5960,5960,5960,1
|
|
20241111,123500,66605530,5960,5960,5960,5960,0
|
|
20241111,123400,66605530,5960,5960,5960,5960,0
|
|
20241111,123300,66605530,5960,5960,5960,5960,0
|
|
20241111,123200,66605530,5960,5960,5960,5960,0
|
|
20241111,123100,66605530,5960,5960,5960,5960,0
|
|
20241111,123000,66605530,5960,5960,5960,5960,0
|
|
20241111,122900,66605530,5960,5960,5960,5960,0
|
|
20241111,122800,66605530,5960,5960,5960,5960,0
|
|
20241111,122700,66605530,5960,5960,5960,5960,0
|
|
20241111,122600,66605530,5960,5960,5960,5960,3
|
|
20241111,122500,66587650,5960,5960,5960,5960,0
|
|
20241111,122400,66587650,5960,5960,5960,5960,0
|
|
20241111,122300,66587650,5960,5960,5960,5960,0
|
|
20241111,122200,66587650,5960,5960,5960,5960,0
|
|
20241111,122100,66587650,5960,5960,5960,5960,0
|
|
20241111,122000,66587650,5960,5960,5960,5960,0
|
|
20241111,121900,66587650,5960,5950,5960,5950,22
|
|
20241111,121800,66456740,5950,5960,5960,5950,112
|
|
20241111,121700,65789830,5990,5990,5990,5990,0
|
|
20241111,121600,65789830,5990,5990,5990,5990,0
|
|
20241111,121500,65789830,5990,5990,5990,5990,0
|
|
20241111,121400,65789830,5990,5990,5990,5990,0
|
|
20241111,121300,65789830,5990,5990,5990,5990,0
|
|
20241111,121200,65789830,5990,5990,5990,5990,0
|
|
20241111,121100,65789830,5990,5990,5990,5990,0
|
|
20241111,121000,65789830,5990,5990,5990,5990,2
|
|
20241111,120900,65777850,5990,5990,5990,5990,0
|
|
20241111,120800,65777850,5990,5990,5990,5990,0
|
|
20241111,120700,65777850,5990,5990,5990,5990,0
|
|
20241111,120600,65777850,5990,5970,5990,5940,705
|
|
20241111,120500,61572270,5980,5990,5990,5980,174
|
|
20241111,120400,60531740,6030,6030,6030,6030,0
|
|
20241111,120300,60531740,6030,6030,6030,6030,0
|
|
20241111,120200,60531740,6030,6030,6030,6030,0
|
|
20241111,120100,60531740,6030,6030,6030,6030,0
|
|
20241111,120000,60531740,6030,6030,6030,6030,0
|
|
20241111,115900,60531740,6030,6030,6030,6030,24
|
|
20241111,115800,60387020,5990,5990,5990,5990,147
|
|
20241111,115700,59506490,5990,5990,5990,5990,55
|
|
20241111,115600,59177040,5990,5990,5990,5990,0
|
|
20241111,115500,59177040,5990,5990,5990,5990,0
|
|
20241111,115400,59177040,5990,5990,5990,5990,50
|
|
20241111,115300,58877540,5990,5990,5990,5990,9
|
|
20241111,115200,58823630,6000,6000,6000,6000,0
|
|
20241111,115100,58823630,6000,6000,6000,6000,0
|
|
20241111,115000,58823630,6000,6010,6010,6000,753
|
|
20241111,114900,54303050,6010,6010,6010,6010,0
|
|
20241111,114800,54303050,6010,6020,6020,6010,346
|
|
20241111,114700,52223060,6010,6010,6010,6010,0
|
|
20241111,114600,52223060,6010,6010,6010,6010,0
|
|
20241111,114500,52223060,6010,6010,6010,6010,192
|
|
20241111,114400,51069140,6010,6010,6010,6010,0
|
|
20241111,114300,51069140,6010,6010,6010,6010,0
|
|
20241111,114200,51069140,6010,6010,6010,6010,0
|
|
20241111,114100,51069140,6010,6010,6010,6010,0
|
|
20241111,114000,51069140,6010,6010,6010,6010,0
|
|
20241111,113900,51069140,6010,6010,6010,6010,30
|
|
20241111,113800,50888840,6010,6010,6010,6010,0
|
|
20241111,113700,50888840,6010,6010,6010,6010,0
|
|
20241111,113600,50888840,6010,6010,6010,6010,0
|
|
20241111,113500,50888840,6010,6010,6010,6010,0
|
|
20241111,113400,50888840,6010,6010,6010,6010,0
|
|
20241111,113300,50888840,6010,6010,6010,6010,0
|
|
20241111,113200,50888840,6010,6010,6010,6010,0
|
|
20241111,113100,50888840,6010,6010,6010,6010,0
|
|
20241111,113000,50888840,6010,6020,6020,6010,673
|
|
20241111,112900,46837600,6030,6030,6030,6030,0
|
|
20241111,112800,46837600,6030,6030,6030,6030,0
|
|
20241111,112700,46837600,6030,6030,6030,6030,0
|
|
20241111,112600,46837600,6030,6030,6030,6030,916
|
|
20241111,112500,41314120,6030,6030,6030,6030,0
|
|
20241111,112400,41314120,6030,6030,6030,6030,0
|
|
20241111,112300,41314120,6030,6030,6030,6030,0
|
|
20241111,112200,41314120,6030,6030,6030,6030,0
|
|
20241111,112100,41314120,6030,6030,6030,6030,0
|
|
20241111,112000,41314120,6030,6030,6030,6030,220
|
|
20241111,111900,39987520,6030,6030,6030,6030,0
|
|
20241111,111800,39987520,6030,6030,6030,6030,0
|
|
20241111,111700,39987520,6030,6030,6030,6030,0
|
|
20241111,111600,39987520,6030,6030,6030,6030,0
|
|
20241111,111500,39987520,6030,6030,6030,6030,0
|
|
20241111,111400,39987520,6030,6030,6030,6030,0
|
|
20241111,111300,39987520,6030,6030,6030,6030,0
|
|
20241111,111200,39987520,6030,6030,6030,6030,0
|
|
20241111,111100,39987520,6030,6030,6030,6030,0
|
|
20241111,111000,39987520,6030,6030,6030,6030,0
|
|
20241111,110900,39987520,6030,6030,6030,6030,0
|
|
20241111,110800,39987520,6030,6030,6030,6030,10
|
|
20241111,110700,39927220,6050,6050,6050,6050,0
|
|
20241111,110600,39927220,6050,6050,6050,6050,1
|
|
20241111,110500,39921170,6040,6040,6040,6040,0
|
|
20241111,110400,39921170,6040,6040,6040,6040,0
|
|
20241111,110300,39921170,6040,6040,6040,6040,0
|
|
20241111,110200,39921170,6040,6040,6040,6040,0
|
|
20241111,110100,39921170,6040,6050,6050,6040,184
|
|
20241111,110000,38809440,6060,6060,6060,6060,0
|
|
20241111,105900,38809440,6060,6060,6060,6060,35
|
|
20241111,105800,38597340,6050,6050,6050,6050,5
|
|
20241111,105700,38567090,6060,6060,6060,6060,0
|
|
20241111,105600,38567090,6060,6060,6060,6060,0
|
|
20241111,105500,38567090,6060,6060,6060,6060,0
|
|
20241111,105400,38567090,6060,6060,6060,6060,100
|
|
20241111,105300,37961090,6060,6060,6060,6060,100
|
|
20241111,105200,37355090,6050,6050,6050,6050,100
|
|
20241111,105100,36750090,6050,6060,6060,6050,160
|
|
20241111,105000,35780630,6060,6060,6060,6060,0
|
|
20241111,104900,35780630,6060,6060,6060,6060,0
|
|
20241111,104800,35780630,6060,6060,6060,6060,0
|
|
20241111,104700,35780630,6060,6060,6060,6060,0
|
|
20241111,104600,35780630,6060,6060,6060,6060,0
|
|
20241111,104500,35780630,6060,6060,6060,6060,0
|
|
20241111,104400,35780630,6060,6060,6060,6060,0
|
|
20241111,104300,35780630,6060,6060,6060,6060,0
|
|
20241111,104200,35780630,6060,6060,6060,6060,1
|
|
20241111,104100,35774570,6060,6060,6060,6060,0
|
|
20241111,104000,35774570,6060,6060,6060,6060,0
|
|
20241111,103900,35774570,6060,6060,6060,6060,0
|
|
20241111,103800,35774570,6060,6060,6060,6060,0
|
|
20241111,103700,35774570,6060,6060,6060,6060,0
|
|
20241111,103600,35774570,6060,6060,6060,6060,0
|
|
20241111,103500,35774570,6060,6060,6060,6060,0
|
|
20241111,103400,35774570,6060,6060,6060,6060,0
|
|
20241111,103300,35774570,6060,6020,6060,6020,2
|
|
20241111,103200,35762490,6020,6020,6020,6020,0
|
|
20241111,103100,35762490,6020,6020,6020,6020,0
|
|
20241111,103000,35762490,6020,6020,6020,6020,0
|
|
20241111,102900,35762490,6020,6020,6020,6020,34
|
|
20241111,102800,35557810,6000,6000,6000,6000,0
|
|
20241111,102700,35557810,6000,6000,6000,6000,0
|
|
20241111,102600,35557810,6000,6000,6000,6000,0
|
|
20241111,102500,35557810,6000,6000,6000,6000,0
|
|
20241111,102400,35557810,6000,6000,6000,6000,0
|
|
20241111,102300,35557810,6000,6000,6000,6000,0
|
|
20241111,102200,35557810,6000,6000,6000,6000,0
|
|
20241111,102100,35557810,6000,6040,6040,6000,750
|
|
20241111,102000,31055170,6080,6080,6080,6080,0
|
|
20241111,101900,31055170,6080,6080,6080,6080,0
|
|
20241111,101800,31055170,6080,6080,6080,6080,0
|
|
20241111,101700,31055170,6080,6080,6080,6080,0
|
|
20241111,101600,31055170,6080,6080,6080,6080,0
|
|
20241111,101500,31055170,6080,6080,6080,6080,0
|
|
20241111,101400,31055170,6080,6080,6080,6080,1300
|
|
20241111,101300,23151170,6080,6040,6080,6040,701
|
|
20241111,101200,18893690,6060,6060,6060,6060,0
|
|
20241111,101100,18893690,6060,6060,6060,6060,0
|
|
20241111,101000,18893690,6060,6060,6060,6060,0
|
|
20241111,100900,18893690,6060,6060,6060,6060,5
|
|
20241111,100800,18863390,6060,6060,6060,6060,12
|
|
20241111,100700,18790670,6060,6060,6060,6060,0
|
|
20241111,100600,18790670,6060,6060,6060,6060,0
|
|
20241111,100500,18790670,6060,6060,6060,6060,0
|
|
20241111,100400,18790670,6060,6060,6060,6060,3
|
|
20241111,100300,18772490,6030,6030,6030,6030,0
|
|
20241111,100200,18772490,6030,6030,6030,6030,0
|
|
20241111,100100,18772490,6030,6030,6030,6030,0
|
|
20241111,100000,18772490,6030,6030,6030,6030,0
|
|
20241111,095900,18772490,6030,6030,6030,6030,0
|
|
20241111,095800,18772490,6030,6030,6030,6030,0
|
|
20241111,095700,18772490,6030,6030,6030,6030,0
|
|
20241111,095600,18772490,6030,6030,6030,6030,3
|
|
20241111,095500,18754400,6030,6030,6030,6030,0
|
|
20241111,095400,18754400,6030,6040,6040,6030,21
|
|
20241111,095300,18627660,6060,6060,6060,6060,0
|
|
20241111,095200,18627660,6060,6060,6060,6060,0
|
|
20241111,095100,18627660,6060,6060,6060,6060,0
|
|
20241111,095000,18627660,6060,6060,6060,6060,0
|
|
20241111,094900,18627660,6060,6060,6060,6060,46
|
|
20241111,094800,18348900,6060,6060,6060,6060,9
|
|
20241111,094700,18294360,6060,6060,6060,6060,0
|
|
20241111,094600,18294360,6060,6060,6060,6060,0
|
|
20241111,094500,18294360,6060,6060,6060,6060,0
|
|
20241111,094400,18294360,6060,6060,6060,6060,100
|
|
20241111,094300,17688360,6020,6020,6020,6020,0
|
|
20241111,094200,17688360,6020,6020,6020,6020,0
|
|
20241111,094100,17688360,6020,6020,6020,6020,0
|
|
20241111,094000,17688360,6020,6020,6020,6020,0
|
|
20241111,093900,17688360,6020,6020,6020,6020,0
|
|
20241111,093800,17688360,6020,6020,6020,6020,5
|
|
20241111,093700,17658260,6020,6020,6020,6020,130
|
|
20241111,093600,16875660,6020,6020,6020,6020,167
|
|
20241111,093500,15870320,6000,6070,6070,6000,744
|
|
20241111,093400,11397510,6060,6060,6060,6060,0
|
|
20241111,093300,11397510,6060,6060,6060,6060,0
|
|
20241111,093200,11397510,6060,6060,6060,6060,2
|
|
20241111,093100,11385390,6060,6060,6060,6060,74
|
|
20241111,093000,10936950,6080,6080,6080,6080,0
|
|
20241111,092900,10936950,6080,6080,6080,6080,297
|
|
20241111,092800,9131190,6080,6080,6080,6080,0
|
|
20241111,092700,9131190,6080,6080,6080,6080,1
|
|
20241111,092600,9125110,6120,6110,6120,6110,44
|
|
20241111,092500,8856180,6080,6080,6080,6080,0
|
|
20241111,092400,8856180,6080,6080,6080,6080,0
|
|
20241111,092300,8856180,6080,6100,6100,6080,7
|
|
20241111,092200,8813590,6110,6110,6110,6110,15
|
|
20241111,092100,8721940,6110,6110,6110,6110,600
|
|
20241111,092000,5055940,6110,6110,6110,6110,0
|
|
20241111,091900,5055940,6110,6110,6110,6110,0
|
|
20241111,091800,5055940,6110,6110,6110,6100,125
|
|
20241111,091700,4292720,6120,6130,6130,6120,22
|
|
20241111,091600,4157890,6170,6170,6170,6170,0
|
|
20241111,091500,4157890,6170,6170,6170,6170,0
|
|
20241111,091400,4157890,6170,6170,6170,6170,0
|
|
20241111,091300,4157890,6170,6170,6170,6170,1
|
|
20241111,091200,4151720,6130,6130,6130,6130,0
|
|
20241111,091100,4151720,6130,6130,6130,6130,0
|
|
20241111,091000,4151720,6130,6130,6130,6130,1
|
|
20241111,090900,4145590,6140,6140,6140,6140,0
|
|
20241111,090800,4145590,6140,6140,6140,6140,0
|
|
20241111,090700,4145590,6140,6140,6140,6140,2
|
|
20241111,090600,4133310,6140,6140,6140,6140,0
|
|
20241111,090500,4133310,6140,6140,6140,6140,0
|
|
20241111,090400,4133310,6140,6140,6140,6140,0
|
|
20241111,090300,4133310,6140,6140,6140,6140,1
|
|
20241111,090200,4127170,6180,6180,6180,6180,1
|
|
20241111,090100,4120990,6160,6160,6160,6160,0
|
|
20241111,090000,4120990,6160,6180,6180,6160,667
|