692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,202900,15832390,5530,5530,5530,5530,329
|
|
20241111,202800,15832390,5530,5530,5530,5530,0
|
|
20241111,202700,15832390,5530,5530,5530,5530,0
|
|
20241111,202600,15832390,5530,5530,5530,5530,0
|
|
20241111,202500,15832390,5530,5530,5530,5530,0
|
|
20241111,202400,15832390,5530,5530,5530,5530,0
|
|
20241111,202300,15832390,5530,5530,5530,5530,0
|
|
20241111,202200,15832390,5530,5530,5530,5530,0
|
|
20241111,202100,15832390,5530,5530,5530,5530,0
|
|
20241111,202000,15832390,5530,5530,5530,5530,0
|
|
20241111,201900,15832390,5530,5530,5530,5530,0
|
|
20241111,201800,15832390,5530,5530,5530,5530,0
|
|
20241111,201700,15832390,5530,5530,5530,5530,0
|
|
20241111,201600,15832390,5530,5530,5530,5530,0
|
|
20241111,201500,15832390,5530,5530,5530,5530,0
|
|
20241111,201400,15832390,5530,5530,5530,5530,0
|
|
20241111,201300,15832390,5530,5530,5530,5530,0
|
|
20241111,201200,15832390,5530,5530,5530,5530,0
|
|
20241111,201100,15832390,5530,5530,5530,5530,0
|
|
20241111,201000,15832390,5530,5530,5530,5530,0
|
|
20241111,200900,15832390,5530,5530,5530,5530,0
|
|
20241111,200800,15832390,5530,5530,5530,5530,0
|
|
20241111,200700,15832390,5530,5530,5530,5530,0
|
|
20241111,200600,15832390,5530,5530,5530,5530,0
|
|
20241111,200500,15832390,5530,5530,5530,5530,0
|
|
20241111,200400,15832390,5530,5530,5530,5530,0
|
|
20241111,200300,15832390,5530,5530,5530,5530,0
|
|
20241111,200200,15832390,5530,5530,5530,5530,0
|
|
20241111,200100,15832390,5530,5530,5530,5530,0
|
|
20241111,200000,15832390,5530,5530,5530,5530,0
|
|
20241111,195900,15832390,5530,5530,5530,5530,329
|
|
20241111,195800,15832390,5530,5530,5530,5530,0
|
|
20241111,195700,15832390,5530,5530,5530,5530,0
|
|
20241111,195600,15832390,5530,5530,5530,5530,0
|
|
20241111,195500,15832390,5530,5530,5530,5530,0
|
|
20241111,195400,15832390,5530,5530,5530,5530,0
|
|
20241111,195300,15832390,5530,5530,5530,5530,0
|
|
20241111,195200,15832390,5530,5530,5530,5530,0
|
|
20241111,195100,15832390,5530,5530,5530,5530,0
|
|
20241111,195000,15832390,5530,5530,5530,5530,0
|
|
20241111,194900,15832390,5530,5530,5530,5530,0
|
|
20241111,194800,15832390,5530,5530,5530,5530,0
|
|
20241111,194700,15832390,5530,5530,5530,5530,0
|
|
20241111,194600,15832390,5530,5530,5530,5530,0
|
|
20241111,194500,15832390,5530,5530,5530,5530,0
|
|
20241111,194400,15832390,5530,5530,5530,5530,0
|
|
20241111,194300,15832390,5530,5530,5530,5530,0
|
|
20241111,194200,15832390,5530,5530,5530,5530,0
|
|
20241111,194100,15832390,5530,5530,5530,5530,0
|
|
20241111,194000,15832390,5530,5530,5530,5530,0
|
|
20241111,193900,15832390,5530,5530,5530,5530,0
|
|
20241111,193800,15832390,5530,5530,5530,5530,0
|
|
20241111,193700,15832390,5530,5530,5530,5530,0
|
|
20241111,193600,15832390,5530,5530,5530,5530,0
|
|
20241111,193500,15832390,5530,5530,5530,5530,0
|
|
20241111,193400,15832390,5530,5530,5530,5530,0
|
|
20241111,193300,15832390,5530,5530,5530,5530,0
|
|
20241111,193200,15832390,5530,5530,5530,5530,0
|
|
20241111,193100,15832390,5530,5530,5530,5530,0
|
|
20241111,193000,15832390,5530,5530,5530,5530,0
|
|
20241111,192900,15832390,5530,5530,5530,5530,329
|
|
20241111,192800,15832390,5530,5530,5530,5530,0
|
|
20241111,192700,15832390,5530,5530,5530,5530,0
|
|
20241111,192600,15832390,5530,5530,5530,5530,0
|
|
20241111,192500,15832390,5530,5530,5530,5530,0
|
|
20241111,192400,15832390,5530,5530,5530,5530,0
|
|
20241111,192300,15832390,5530,5530,5530,5530,0
|
|
20241111,192200,15832390,5530,5530,5530,5530,0
|
|
20241111,192100,15832390,5530,5530,5530,5530,0
|
|
20241111,192000,15832390,5530,5530,5530,5530,0
|
|
20241111,191900,15832390,5530,5530,5530,5530,0
|
|
20241111,191800,15832390,5530,5530,5530,5530,0
|
|
20241111,191700,15832390,5530,5530,5530,5530,0
|
|
20241111,191600,15832390,5530,5530,5530,5530,0
|
|
20241111,191500,15832390,5530,5530,5530,5530,0
|
|
20241111,191400,15832390,5530,5530,5530,5530,0
|
|
20241111,191300,15832390,5530,5530,5530,5530,0
|
|
20241111,191200,15832390,5530,5530,5530,5530,0
|
|
20241111,191100,15832390,5530,5530,5530,5530,0
|
|
20241111,191000,15832390,5530,5530,5530,5530,0
|
|
20241111,190900,15832390,5530,5530,5530,5530,0
|
|
20241111,190800,15832390,5530,5530,5530,5530,0
|
|
20241111,190700,15832390,5530,5530,5530,5530,0
|
|
20241111,190600,15832390,5530,5530,5530,5530,0
|
|
20241111,190500,15832390,5530,5530,5530,5530,0
|
|
20241111,190400,15832390,5530,5530,5530,5530,0
|
|
20241111,190300,15832390,5530,5530,5530,5530,0
|
|
20241111,190200,15832390,5530,5530,5530,5530,0
|
|
20241111,190100,15832390,5530,5530,5530,5530,0
|
|
20241111,190000,15832390,5530,5530,5530,5530,0
|
|
20241111,185900,15832390,5530,5530,5530,5530,329
|
|
20241111,185800,15832390,5530,5530,5530,5530,0
|
|
20241111,185700,15832390,5530,5530,5530,5530,0
|
|
20241111,185600,15832390,5530,5530,5530,5530,0
|
|
20241111,185500,15832390,5530,5530,5530,5530,0
|
|
20241111,185400,15832390,5530,5530,5530,5530,0
|
|
20241111,185300,15832390,5530,5530,5530,5530,0
|
|
20241111,185200,15832390,5530,5530,5530,5530,0
|
|
20241111,185100,15832390,5530,5530,5530,5530,0
|
|
20241111,185000,15832390,5530,5530,5530,5530,0
|
|
20241111,184900,15832390,5530,5530,5530,5530,0
|
|
20241111,184800,15832390,5530,5530,5530,5530,0
|
|
20241111,184700,15832390,5530,5530,5530,5530,0
|
|
20241111,184600,15832390,5530,5530,5530,5530,0
|
|
20241111,184500,15832390,5530,5530,5530,5530,0
|
|
20241111,184400,15832390,5530,5530,5530,5530,0
|
|
20241111,184300,15832390,5530,5530,5530,5530,0
|
|
20241111,184200,15832390,5530,5530,5530,5530,0
|
|
20241111,184100,15832390,5530,5530,5530,5530,0
|
|
20241111,184000,15832390,5530,5530,5530,5530,0
|
|
20241111,183900,15832390,5530,5530,5530,5530,0
|
|
20241111,183800,15832390,5530,5530,5530,5530,0
|
|
20241111,183700,15832390,5530,5530,5530,5530,0
|
|
20241111,183600,15832390,5530,5530,5530,5530,0
|
|
20241111,183500,15832390,5530,5530,5530,5530,0
|
|
20241111,183400,15832390,5530,5530,5530,5530,0
|
|
20241111,183300,15832390,5530,5530,5530,5530,0
|
|
20241111,183200,15832390,5530,5530,5530,5530,0
|
|
20241111,183100,15832390,5530,5530,5530,5530,0
|
|
20241111,183000,15832390,5530,5530,5530,5530,0
|
|
20241111,182900,15832390,5530,5530,5530,5530,329
|
|
20241111,182800,15832390,5530,5530,5530,5530,0
|
|
20241111,182700,15832390,5530,5530,5530,5530,0
|
|
20241111,182600,15832390,5530,5530,5530,5530,0
|
|
20241111,182500,15832390,5530,5530,5530,5530,0
|
|
20241111,182400,15832390,5530,5530,5530,5530,0
|
|
20241111,182300,15832390,5530,5530,5530,5530,0
|
|
20241111,182200,15832390,5530,5530,5530,5530,0
|
|
20241111,182100,15832390,5530,5530,5530,5530,0
|
|
20241111,182000,15832390,5530,5530,5530,5530,0
|
|
20241111,181900,15832390,5530,5530,5530,5530,0
|
|
20241111,181800,15832390,5530,5530,5530,5530,0
|
|
20241111,181700,15832390,5530,5530,5530,5530,0
|
|
20241111,181600,15832390,5530,5530,5530,5530,0
|
|
20241111,181500,15832390,5530,5530,5530,5530,0
|
|
20241111,181400,15832390,5530,5530,5530,5530,0
|
|
20241111,181300,15832390,5530,5530,5530,5530,0
|
|
20241111,181200,15832390,5530,5530,5530,5530,0
|
|
20241111,181100,15832390,5530,5530,5530,5530,0
|
|
20241111,181000,15832390,5530,5530,5530,5530,0
|
|
20241111,180900,15832390,5530,5530,5530,5530,0
|
|
20241111,180800,15832390,5530,5530,5530,5530,0
|
|
20241111,180700,15832390,5530,5530,5530,5530,0
|
|
20241111,180600,15832390,5530,5530,5530,5530,0
|
|
20241111,180500,15832390,5530,5530,5530,5530,0
|
|
20241111,180400,15832390,5530,5530,5530,5530,0
|
|
20241111,180300,15832390,5530,5530,5530,5530,0
|
|
20241111,180200,15832390,5530,5530,5530,5530,0
|
|
20241111,180100,15832390,5530,5530,5530,5530,0
|
|
20241111,180000,15832390,5530,5530,5530,5530,0
|
|
20241111,175900,15832390,5530,5530,5530,5530,329
|
|
20241111,175800,15832390,5530,5530,5530,5530,0
|
|
20241111,175700,15832390,5530,5530,5530,5530,0
|
|
20241111,175600,15832390,5530,5530,5530,5530,0
|
|
20241111,175500,15832390,5530,5530,5530,5530,0
|
|
20241111,175400,15832390,5530,5530,5530,5530,0
|
|
20241111,175300,15832390,5530,5530,5530,5530,0
|
|
20241111,175200,15832390,5530,5530,5530,5530,0
|
|
20241111,175100,15832390,5530,5530,5530,5530,0
|
|
20241111,175000,15832390,5530,5530,5530,5530,0
|
|
20241111,174900,15832390,5530,5530,5530,5530,0
|
|
20241111,174800,15832390,5530,5530,5530,5530,0
|
|
20241111,174700,15832390,5530,5530,5530,5530,0
|
|
20241111,174600,15832390,5530,5530,5530,5530,0
|
|
20241111,174500,15832390,5530,5530,5530,5530,0
|
|
20241111,174400,15832390,5530,5530,5530,5530,0
|
|
20241111,174300,15832390,5530,5530,5530,5530,0
|
|
20241111,174200,15832390,5530,5530,5530,5530,0
|
|
20241111,174100,15832390,5530,5530,5530,5530,0
|
|
20241111,174000,15832390,5530,5530,5530,5530,0
|
|
20241111,173900,15832390,5530,5530,5530,5530,0
|
|
20241111,173800,15832390,5530,5530,5530,5530,0
|
|
20241111,173700,15832390,5530,5530,5530,5530,0
|
|
20241111,173600,15832390,5530,5530,5530,5530,0
|
|
20241111,173500,15832390,5530,5530,5530,5530,0
|
|
20241111,173400,15832390,5530,5530,5530,5530,0
|
|
20241111,173300,15832390,5530,5530,5530,5530,0
|
|
20241111,173200,15832390,5530,5530,5530,5530,0
|
|
20241111,173100,15832390,5530,5530,5530,5530,0
|
|
20241111,173000,15832390,5530,5530,5530,5530,0
|
|
20241111,172900,15832390,5530,5530,5530,5530,329
|
|
20241111,172800,15832390,5530,5530,5530,5530,0
|
|
20241111,172700,15832390,5530,5530,5530,5530,0
|
|
20241111,172600,15832390,5530,5530,5530,5530,0
|
|
20241111,172500,15832390,5530,5530,5530,5530,0
|
|
20241111,172400,15832390,5530,5530,5530,5530,0
|
|
20241111,172300,15832390,5530,5530,5530,5530,0
|
|
20241111,172200,15832390,5530,5530,5530,5530,0
|
|
20241111,172100,15832390,5530,5530,5530,5530,0
|
|
20241111,172000,15832390,5530,5530,5530,5530,0
|
|
20241111,171900,15832390,5530,5530,5530,5530,0
|
|
20241111,171800,15832390,5530,5530,5530,5530,0
|
|
20241111,171700,15832390,5530,5530,5530,5530,0
|
|
20241111,171600,15832390,5530,5530,5530,5530,0
|
|
20241111,171500,15832390,5530,5530,5530,5530,0
|
|
20241111,171400,15832390,5530,5530,5530,5530,0
|
|
20241111,171300,15832390,5530,5530,5530,5530,0
|
|
20241111,171200,15832390,5530,5530,5530,5530,0
|
|
20241111,171100,15832390,5530,5530,5530,5530,0
|
|
20241111,171000,15832390,5530,5530,5530,5530,0
|
|
20241111,170900,15832390,5530,5530,5530,5530,0
|
|
20241111,170800,15832390,5530,5530,5530,5530,0
|
|
20241111,170700,15832390,5530,5530,5530,5530,0
|
|
20241111,170600,15832390,5530,5530,5530,5530,0
|
|
20241111,170500,15832390,5530,5530,5530,5530,0
|
|
20241111,170400,15832390,5530,5530,5530,5530,0
|
|
20241111,170300,15832390,5530,5530,5530,5530,0
|
|
20241111,170200,15832390,5530,5530,5530,5530,0
|
|
20241111,170100,15832390,5530,5530,5530,5530,0
|
|
20241111,170000,15832390,5530,5530,5530,5530,0
|
|
20241111,165900,15832390,5530,5530,5530,5530,329
|
|
20241111,165800,15832390,5530,5530,5530,5530,0
|
|
20241111,165700,15832390,5530,5530,5530,5530,0
|
|
20241111,165600,15832390,5530,5530,5530,5530,0
|
|
20241111,165500,15832390,5530,5530,5530,5530,0
|
|
20241111,165400,15832390,5530,5530,5530,5530,0
|
|
20241111,165300,15832390,5530,5530,5530,5530,0
|
|
20241111,165200,15832390,5530,5530,5530,5530,0
|
|
20241111,165100,15832390,5530,5530,5530,5530,0
|
|
20241111,165000,15832390,5530,5530,5530,5530,0
|
|
20241111,164900,15832390,5530,5530,5530,5530,0
|
|
20241111,164800,15832390,5530,5530,5530,5530,0
|
|
20241111,164700,15832390,5530,5530,5530,5530,0
|
|
20241111,164600,15832390,5530,5530,5530,5530,0
|
|
20241111,164500,15832390,5530,5530,5530,5530,0
|
|
20241111,164400,15832390,5530,5530,5530,5530,0
|
|
20241111,164300,15832390,5530,5530,5530,5530,0
|
|
20241111,164200,15832390,5530,5530,5530,5530,0
|
|
20241111,164100,15832390,5530,5530,5530,5530,0
|
|
20241111,164000,15832390,5530,5530,5530,5530,0
|
|
20241111,163900,15832390,5530,5530,5530,5530,0
|
|
20241111,163800,15832390,5530,5530,5530,5530,0
|
|
20241111,163700,15832390,5530,5530,5530,5530,0
|
|
20241111,163600,15832390,5530,5530,5530,5530,0
|
|
20241111,163500,15832390,5530,5530,5530,5530,0
|
|
20241111,163400,15832390,5530,5530,5530,5530,0
|
|
20241111,163300,15832390,5530,5530,5530,5530,0
|
|
20241111,163200,15832390,5530,5530,5530,5530,0
|
|
20241111,163100,15832390,5530,5530,5530,5530,0
|
|
20241111,163000,15832390,5530,5530,5530,5530,0
|
|
20241111,162900,15832390,5530,5530,5530,5530,329
|
|
20241111,162800,15832390,5530,5530,5530,5530,0
|
|
20241111,162700,15832390,5530,5530,5530,5530,0
|
|
20241111,162600,15832390,5530,5530,5530,5530,0
|
|
20241111,162500,15832390,5530,5530,5530,5530,0
|
|
20241111,162400,15832390,5530,5530,5530,5530,0
|
|
20241111,162300,15832390,5530,5530,5530,5530,0
|
|
20241111,162200,15832390,5530,5530,5530,5530,0
|
|
20241111,162100,15832390,5530,5530,5530,5530,0
|
|
20241111,162000,15832390,5530,5530,5530,5530,0
|
|
20241111,161900,15832390,5530,5530,5530,5530,0
|
|
20241111,161800,15832390,5530,5530,5530,5530,0
|
|
20241111,161700,15832390,5530,5530,5530,5530,0
|
|
20241111,161600,15832390,5530,5530,5530,5530,0
|
|
20241111,161500,15832390,5530,5530,5530,5530,0
|
|
20241111,161400,15832390,5530,5530,5530,5530,0
|
|
20241111,161300,15832390,5530,5530,5530,5530,0
|
|
20241111,161200,15832390,5530,5530,5530,5530,0
|
|
20241111,161100,15832390,5530,5530,5530,5530,0
|
|
20241111,161000,15832390,5530,5530,5530,5530,0
|
|
20241111,160900,15832390,5530,5530,5530,5530,0
|
|
20241111,160800,15832390,5530,5530,5530,5530,0
|
|
20241111,160700,15832390,5530,5530,5530,5530,0
|
|
20241111,160600,15832390,5530,5530,5530,5530,0
|
|
20241111,160500,15832390,5530,5530,5530,5530,0
|
|
20241111,160400,15832390,5530,5530,5530,5530,0
|
|
20241111,160300,15832390,5530,5530,5530,5530,0
|
|
20241111,160200,15832390,5530,5530,5530,5530,0
|
|
20241111,160100,15832390,5530,5530,5530,5530,0
|
|
20241111,160000,15832390,5530,5530,5530,5530,0
|
|
20241111,155900,15832390,5530,5530,5530,5530,329
|
|
20241111,155800,15832390,5530,5530,5530,5530,0
|
|
20241111,155700,15832390,5530,5530,5530,5530,0
|
|
20241111,155600,15832390,5530,5530,5530,5530,0
|
|
20241111,155500,15832390,5530,5530,5530,5530,0
|
|
20241111,155400,15832390,5530,5530,5530,5530,0
|
|
20241111,155300,15832390,5530,5530,5530,5530,0
|
|
20241111,155200,15832390,5530,5530,5530,5530,0
|
|
20241111,155100,15832390,5530,5530,5530,5530,0
|
|
20241111,155000,15832390,5530,5530,5530,5530,0
|
|
20241111,154900,15832390,5530,5530,5530,5530,0
|
|
20241111,154800,15832390,5530,5530,5530,5530,0
|
|
20241111,154700,15832390,5530,5530,5530,5530,0
|
|
20241111,154600,15832390,5530,5530,5530,5530,0
|
|
20241111,154500,15832390,5530,5530,5530,5530,0
|
|
20241111,154400,15832390,5530,5530,5530,5530,0
|
|
20241111,154300,15832390,5530,5530,5530,5530,0
|
|
20241111,154200,15832390,5530,5530,5530,5530,0
|
|
20241111,154100,15832390,5530,5530,5530,5530,0
|
|
20241111,154000,15832390,5530,5530,5530,5530,0
|
|
20241111,153900,15832390,5530,5530,5530,5530,0
|
|
20241111,153800,15832390,5530,5530,5530,5530,0
|
|
20241111,153700,15832390,5530,5530,5530,5530,0
|
|
20241111,153600,15832390,5530,5530,5530,5530,0
|
|
20241111,153500,15832390,5530,5530,5530,5530,0
|
|
20241111,153400,15832390,5530,5530,5530,5530,0
|
|
20241111,153300,15832390,5530,5530,5530,5530,0
|
|
20241111,153200,15832390,5530,5530,5530,5530,0
|
|
20241111,153100,15832390,5530,5530,5530,5530,0
|
|
20241111,153000,15832390,5530,5530,5530,5530,329
|
|
20241111,152900,14013020,5560,5560,5560,5560,0
|
|
20241111,152800,14013020,5560,5560,5560,5560,0
|
|
20241111,152700,14013020,5560,5560,5560,5560,0
|
|
20241111,152600,14013020,5560,5560,5560,5560,0
|
|
20241111,152500,14013020,5560,5560,5560,5560,0
|
|
20241111,152400,14013020,5560,5560,5560,5560,0
|
|
20241111,152300,14013020,5560,5560,5560,5560,0
|
|
20241111,152200,14013020,5560,5560,5560,5560,0
|
|
20241111,152100,14013020,5560,5560,5560,5560,0
|
|
20241111,152000,14013020,5560,5560,5560,5560,0
|
|
20241111,151900,14013020,5560,5560,5560,5560,0
|
|
20241111,151800,14013020,5560,5560,5560,5560,0
|
|
20241111,151700,14013020,5560,5560,5560,5560,0
|
|
20241111,151600,14013020,5560,5560,5560,5560,15
|
|
20241111,151500,13929620,5570,5570,5570,5570,0
|
|
20241111,151400,13929620,5570,5570,5570,5570,2
|
|
20241111,151300,13918480,5590,5590,5590,5590,0
|
|
20241111,151200,13918480,5590,5590,5590,5590,0
|
|
20241111,151100,13918480,5590,5590,5590,5590,0
|
|
20241111,151000,13918480,5590,5590,5590,5590,0
|
|
20241111,150900,13918480,5590,5590,5590,5590,0
|
|
20241111,150800,13918480,5590,5590,5590,5590,0
|
|
20241111,150700,13918480,5590,5590,5590,5590,0
|
|
20241111,150600,13918480,5590,5590,5590,5590,0
|
|
20241111,150500,13918480,5590,5590,5590,5590,0
|
|
20241111,150400,13918480,5590,5590,5590,5590,0
|
|
20241111,150300,13918480,5590,5590,5590,5590,0
|
|
20241111,150200,13918480,5590,5590,5590,5590,0
|
|
20241111,150100,13918480,5590,5590,5590,5590,0
|
|
20241111,150000,13918480,5590,5590,5590,5590,0
|
|
20241111,145900,13918480,5590,5590,5590,5590,0
|
|
20241111,145800,13918480,5590,5590,5590,5590,0
|
|
20241111,145700,13918480,5590,5590,5590,5590,0
|
|
20241111,145600,13918480,5590,5590,5590,5590,1
|
|
20241111,145500,13912890,5570,5570,5570,5570,0
|
|
20241111,145400,13912890,5570,5570,5570,5570,0
|
|
20241111,145300,13912890,5570,5570,5570,5570,0
|
|
20241111,145200,13912890,5570,5570,5570,5570,0
|
|
20241111,145100,13912890,5570,5570,5570,5570,0
|
|
20241111,145000,13912890,5570,5570,5570,5570,1
|
|
20241111,144900,13907320,5590,5590,5590,5590,0
|
|
20241111,144800,13907320,5590,5590,5590,5590,0
|
|
20241111,144700,13907320,5590,5590,5590,5590,0
|
|
20241111,144600,13907320,5590,5590,5590,5590,0
|
|
20241111,144500,13907320,5590,5590,5590,5590,0
|
|
20241111,144400,13907320,5590,5590,5590,5590,0
|
|
20241111,144300,13907320,5590,5590,5590,5590,0
|
|
20241111,144200,13907320,5590,5590,5590,5590,0
|
|
20241111,144100,13907320,5590,5590,5590,5590,0
|
|
20241111,144000,13907320,5590,5590,5590,5590,0
|
|
20241111,143900,13907320,5590,5590,5590,5590,0
|
|
20241111,143800,13907320,5590,5590,5590,5590,0
|
|
20241111,143700,13907320,5590,5590,5590,5590,0
|
|
20241111,143600,13907320,5590,5590,5590,5590,0
|
|
20241111,143500,13907320,5590,5590,5590,5590,0
|
|
20241111,143400,13907320,5590,5590,5590,5590,0
|
|
20241111,143300,13907320,5590,5570,5590,5570,2
|
|
20241111,143200,13896160,5570,5570,5570,5570,0
|
|
20241111,143100,13896160,5570,5570,5570,5570,8
|
|
20241111,143000,13851600,5600,5600,5600,5600,0
|
|
20241111,142900,13851600,5600,5600,5600,5600,0
|
|
20241111,142800,13851600,5600,5600,5600,5600,0
|
|
20241111,142700,13851600,5600,5600,5600,5600,1
|
|
20241111,142600,13846000,5590,5590,5590,5590,0
|
|
20241111,142500,13846000,5590,5590,5590,5590,0
|
|
20241111,142400,13846000,5590,5590,5590,5590,0
|
|
20241111,142300,13846000,5590,5590,5590,5590,0
|
|
20241111,142200,13846000,5590,5590,5590,5590,0
|
|
20241111,142100,13846000,5590,5590,5590,5590,0
|
|
20241111,142000,13846000,5590,5590,5590,5590,0
|
|
20241111,141900,13846000,5590,5590,5590,5590,0
|
|
20241111,141800,13846000,5590,5590,5590,5590,0
|
|
20241111,141700,13846000,5590,5590,5590,5590,0
|
|
20241111,141600,13846000,5590,5570,5590,5570,2
|
|
20241111,141500,13834840,5600,5600,5600,5600,0
|
|
20241111,141400,13834840,5600,5600,5600,5600,0
|
|
20241111,141300,13834840,5600,5600,5600,5600,0
|
|
20241111,141200,13834840,5600,5600,5600,5600,0
|
|
20241111,141100,13834840,5600,5600,5600,5600,0
|
|
20241111,141000,13834840,5600,5600,5600,5600,0
|
|
20241111,140900,13834840,5600,5580,5600,5580,25
|
|
20241111,140800,13695140,5590,5590,5590,5590,0
|
|
20241111,140700,13695140,5590,5590,5590,5590,0
|
|
20241111,140600,13695140,5590,5590,5590,5590,1
|
|
20241111,140500,13689550,5590,5570,5590,5540,102
|
|
20241111,140400,13123970,5590,5590,5590,5590,0
|
|
20241111,140300,13123970,5590,5590,5590,5590,0
|
|
20241111,140200,13123970,5590,5590,5590,5590,0
|
|
20241111,140100,13123970,5590,5590,5590,5590,1
|
|
20241111,140000,13118380,5570,5570,5570,5570,0
|
|
20241111,135900,13118380,5570,5570,5570,5570,2
|
|
20241111,135800,13107240,5590,5590,5590,5590,0
|
|
20241111,135700,13107240,5590,5590,5590,5590,0
|
|
20241111,135600,13107240,5590,5590,5590,5590,0
|
|
20241111,135500,13107240,5590,5590,5590,5590,0
|
|
20241111,135400,13107240,5590,5590,5590,5590,0
|
|
20241111,135300,13107240,5590,5590,5590,5590,0
|
|
20241111,135200,13107240,5590,5590,5590,5590,0
|
|
20241111,135100,13107240,5590,5590,5590,5590,0
|
|
20241111,135000,13107240,5590,5590,5590,5590,0
|
|
20241111,134900,13107240,5590,5590,5590,5590,0
|
|
20241111,134800,13107240,5590,5590,5590,5590,1
|
|
20241111,134700,13101650,5580,5580,5580,5580,0
|
|
20241111,134600,13101650,5580,5560,5580,5560,5
|
|
20241111,134500,13073800,5550,5550,5550,5550,0
|
|
20241111,134400,13073800,5550,5550,5550,5550,0
|
|
20241111,134300,13073800,5550,5550,5550,5550,0
|
|
20241111,134200,13073800,5550,5550,5550,5550,273
|
|
20241111,134100,11558650,5550,5550,5550,5550,0
|
|
20241111,134000,11558650,5550,5550,5550,5550,1
|
|
20241111,133900,11553100,5550,5550,5550,5550,0
|
|
20241111,133800,11553100,5550,5550,5550,5550,0
|
|
20241111,133700,11553100,5550,5550,5550,5550,0
|
|
20241111,133600,11553100,5550,5550,5550,5550,0
|
|
20241111,133500,11553100,5550,5550,5550,5550,91
|
|
20241111,133400,11048050,5550,5550,5550,5550,0
|
|
20241111,133300,11048050,5550,5550,5550,5550,0
|
|
20241111,133200,11048050,5550,5550,5550,5550,0
|
|
20241111,133100,11048050,5550,5550,5550,5550,0
|
|
20241111,133000,11048050,5550,5550,5550,5550,0
|
|
20241111,132900,11048050,5550,5550,5550,5550,1
|
|
20241111,132800,11042500,5540,5540,5540,5540,0
|
|
20241111,132700,11042500,5540,5540,5540,5540,0
|
|
20241111,132600,11042500,5540,5540,5540,5540,0
|
|
20241111,132500,11042500,5540,5540,5540,5540,1
|
|
20241111,132400,11036960,5550,5550,5550,5550,0
|
|
20241111,132300,11036960,5550,5550,5550,5550,2
|
|
20241111,132200,11025860,5540,5540,5540,5540,0
|
|
20241111,132100,11025860,5540,5540,5540,5540,0
|
|
20241111,132000,11025860,5540,5540,5540,5540,6
|
|
20241111,131900,10992620,5550,5550,5550,5550,0
|
|
20241111,131800,10992620,5550,5550,5550,5550,0
|
|
20241111,131700,10992620,5550,5550,5550,5550,0
|
|
20241111,131600,10992620,5550,5550,5550,5550,0
|
|
20241111,131500,10992620,5550,5550,5550,5550,0
|
|
20241111,131400,10992620,5550,5550,5550,5550,0
|
|
20241111,131300,10992620,5550,5550,5550,5550,1
|
|
20241111,131200,10987070,5550,5550,5550,5550,0
|
|
20241111,131100,10987070,5550,5550,5550,5550,0
|
|
20241111,131000,10987070,5550,5550,5550,5550,0
|
|
20241111,130900,10987070,5550,5550,5550,5550,1
|
|
20241111,130800,10981520,5540,5540,5540,5540,1
|
|
20241111,130700,10975980,5550,5550,5550,5550,0
|
|
20241111,130600,10975980,5550,5550,5550,5550,0
|
|
20241111,130500,10975980,5550,5550,5550,5550,0
|
|
20241111,130400,10975980,5550,5550,5550,5550,0
|
|
20241111,130300,10975980,5550,5550,5550,5550,1
|
|
20241111,130200,10970430,5550,5550,5550,5550,0
|
|
20241111,130100,10970430,5550,5550,5550,5550,1
|
|
20241111,130000,10964880,5550,5550,5550,5550,0
|
|
20241111,125900,10964880,5550,5550,5550,5550,0
|
|
20241111,125800,10964880,5550,5550,5550,5550,0
|
|
20241111,125700,10964880,5550,5550,5550,5550,0
|
|
20241111,125600,10964880,5550,5550,5550,5550,0
|
|
20241111,125500,10964880,5550,5550,5550,5550,1
|
|
20241111,125400,10959330,5540,5540,5540,5540,0
|
|
20241111,125300,10959330,5540,5540,5540,5540,0
|
|
20241111,125200,10959330,5540,5540,5540,5540,0
|
|
20241111,125100,10959330,5540,5540,5540,5540,2
|
|
20241111,125000,10948250,5550,5550,5550,5550,0
|
|
20241111,124900,10948250,5550,5550,5550,5550,0
|
|
20241111,124800,10948250,5550,5550,5550,5550,0
|
|
20241111,124700,10948250,5550,5550,5550,5550,0
|
|
20241111,124600,10948250,5550,5550,5550,5550,0
|
|
20241111,124500,10948250,5550,5550,5550,5550,0
|
|
20241111,124400,10948250,5550,5550,5550,5550,1
|
|
20241111,124300,10942700,5550,5550,5550,5550,0
|
|
20241111,124200,10942700,5550,5550,5550,5550,0
|
|
20241111,124100,10942700,5550,5550,5550,5550,0
|
|
20241111,124000,10942700,5550,5550,5550,5550,0
|
|
20241111,123900,10942700,5550,5550,5550,5550,1
|
|
20241111,123800,10937150,5550,5550,5550,5550,1
|
|
20241111,123700,10931600,5540,5540,5540,5540,0
|
|
20241111,123600,10931600,5540,5540,5540,5540,0
|
|
20241111,123500,10931600,5540,5540,5540,5540,0
|
|
20241111,123400,10931600,5540,5540,5540,5540,2
|
|
20241111,123300,10920520,5550,5550,5550,5550,0
|
|
20241111,123200,10920520,5550,5550,5550,5550,0
|
|
20241111,123100,10920520,5550,5550,5550,5550,0
|
|
20241111,123000,10920520,5550,5550,5550,5550,1
|
|
20241111,122900,10914970,5550,5550,5550,5550,0
|
|
20241111,122800,10914970,5550,5550,5550,5550,0
|
|
20241111,122700,10914970,5550,5550,5550,5550,0
|
|
20241111,122600,10914970,5550,5550,5550,5550,0
|
|
20241111,122500,10914970,5550,5550,5550,5550,0
|
|
20241111,122400,10914970,5550,5550,5550,5550,0
|
|
20241111,122300,10914970,5550,5550,5550,5550,1
|
|
20241111,122200,10909420,5540,5540,5540,5540,0
|
|
20241111,122100,10909420,5540,5540,5540,5540,0
|
|
20241111,122000,10909420,5540,5540,5540,5540,160
|
|
20241111,121900,10023020,5540,5540,5540,5540,0
|
|
20241111,121800,10023020,5540,5540,5540,5540,0
|
|
20241111,121700,10023020,5540,5540,5540,5540,2
|
|
20241111,121600,10011940,5550,5550,5550,5550,0
|
|
20241111,121500,10011940,5550,5550,5550,5550,1
|
|
20241111,121400,10006390,5540,5540,5540,5540,0
|
|
20241111,121300,10006390,5540,5540,5540,5540,0
|
|
20241111,121200,10006390,5540,5540,5540,5540,0
|
|
20241111,121100,10006390,5540,5540,5540,5540,0
|
|
20241111,121000,10006390,5540,5540,5540,5540,42
|
|
20241111,120900,9773710,5550,5550,5550,5550,1
|
|
20241111,120800,9768160,5550,5550,5550,5550,0
|
|
20241111,120700,9768160,5550,5550,5550,5550,0
|
|
20241111,120600,9768160,5550,5550,5550,5550,0
|
|
20241111,120500,9768160,5550,5550,5550,5550,2
|
|
20241111,120400,9757060,5550,5550,5550,5550,0
|
|
20241111,120300,9757060,5550,5550,5550,5550,1
|
|
20241111,120200,9751510,5540,5540,5540,5540,0
|
|
20241111,120100,9751510,5540,5540,5540,5540,0
|
|
20241111,120000,9751510,5540,5540,5540,5540,2
|
|
20241111,115900,9740430,5550,5550,5550,5550,0
|
|
20241111,115800,9740430,5550,5550,5550,5550,0
|
|
20241111,115700,9740430,5550,5550,5550,5550,39
|
|
20241111,115600,9523980,5550,5550,5550,5550,200
|
|
20241111,115500,8413980,5550,5550,5550,5550,0
|
|
20241111,115400,8413980,5550,5550,5550,5550,0
|
|
20241111,115300,8413980,5550,5550,5550,5550,0
|
|
20241111,115200,8413980,5550,5550,5550,5550,0
|
|
20241111,115100,8413980,5550,5550,5550,5550,0
|
|
20241111,115000,8413980,5550,5550,5550,5550,0
|
|
20241111,114900,8413980,5550,5550,5550,5550,6
|
|
20241111,114800,8380680,5550,5550,5550,5550,0
|
|
20241111,114700,8380680,5550,5550,5550,5550,0
|
|
20241111,114600,8380680,5550,5550,5550,5550,1
|
|
20241111,114500,8375130,5540,5540,5540,5540,0
|
|
20241111,114400,8375130,5540,5540,5540,5540,0
|
|
20241111,114300,8375130,5540,5540,5540,5540,2
|
|
20241111,114200,8364050,5550,5550,5550,5550,0
|
|
20241111,114100,8364050,5550,5550,5550,5550,0
|
|
20241111,114000,8364050,5550,5550,5550,5550,0
|
|
20241111,113900,8364050,5550,5550,5550,5550,0
|
|
20241111,113800,8364050,5550,5550,5550,5550,0
|
|
20241111,113700,8364050,5550,5550,5550,5550,0
|
|
20241111,113600,8364050,5550,5550,5550,5550,0
|
|
20241111,113500,8364050,5550,5550,5550,5550,0
|
|
20241111,113400,8364050,5550,5550,5550,5550,3
|
|
20241111,113300,8347400,5560,5560,5560,5560,0
|
|
20241111,113200,8347400,5560,5560,5560,5560,0
|
|
20241111,113100,8347400,5560,5560,5560,5560,0
|
|
20241111,113000,8347400,5560,5560,5560,5560,0
|
|
20241111,112900,8347400,5560,5560,5560,5560,1
|
|
20241111,112800,8341840,5540,5540,5540,5540,0
|
|
20241111,112700,8341840,5540,5540,5540,5540,0
|
|
20241111,112600,8341840,5540,5540,5540,5540,53
|
|
20241111,112500,8048220,5540,5550,5550,5540,53
|
|
20241111,112400,7754360,5560,5560,5560,5560,11
|
|
20241111,112300,7693200,5580,5580,5580,5580,0
|
|
20241111,112200,7693200,5580,5580,5580,5580,0
|
|
20241111,112100,7693200,5580,5580,5580,5580,0
|
|
20241111,112000,7693200,5580,5580,5580,5580,0
|
|
20241111,111900,7693200,5580,5580,5580,5580,1
|
|
20241111,111800,7687620,5580,5580,5580,5580,0
|
|
20241111,111700,7687620,5580,5580,5580,5580,0
|
|
20241111,111600,7687620,5580,5580,5580,5580,0
|
|
20241111,111500,7687620,5580,5580,5580,5580,0
|
|
20241111,111400,7687620,5580,5580,5580,5580,0
|
|
20241111,111300,7687620,5580,5580,5580,5580,7
|
|
20241111,111200,7648560,5590,5590,5590,5590,0
|
|
20241111,111100,7648560,5590,5590,5590,5590,0
|
|
20241111,111000,7648560,5590,5590,5590,5590,0
|
|
20241111,110900,7648560,5590,5590,5590,5590,3
|
|
20241111,110800,7631790,5630,5630,5630,5630,0
|
|
20241111,110700,7631790,5630,5630,5630,5630,1
|
|
20241111,110600,7626160,5640,5640,5640,5640,0
|
|
20241111,110500,7626160,5640,5640,5640,5640,0
|
|
20241111,110400,7626160,5640,5640,5640,5640,0
|
|
20241111,110300,7626160,5640,5640,5640,5640,0
|
|
20241111,110200,7626160,5640,5640,5640,5640,0
|
|
20241111,110100,7626160,5640,5640,5640,5640,0
|
|
20241111,110000,7626160,5640,5640,5640,5640,0
|
|
20241111,105900,7626160,5640,5640,5640,5640,0
|
|
20241111,105800,7626160,5640,5640,5640,5640,0
|
|
20241111,105700,7626160,5640,5640,5640,5640,0
|
|
20241111,105600,7626160,5640,5640,5640,5640,0
|
|
20241111,105500,7626160,5640,5640,5640,5640,0
|
|
20241111,105400,7626160,5640,5630,5640,5630,4
|
|
20241111,105300,7603620,5560,5560,5560,5560,0
|
|
20241111,105200,7603620,5560,5640,5640,5560,3
|
|
20241111,105100,7586860,5640,5640,5640,5640,0
|
|
20241111,105000,7586860,5640,5640,5640,5640,0
|
|
20241111,104900,7586860,5640,5640,5640,5640,0
|
|
20241111,104800,7586860,5640,5640,5640,5640,0
|
|
20241111,104700,7586860,5640,5560,5640,5560,409
|
|
20241111,104600,5284190,5550,5550,5550,5550,106
|
|
20241111,104500,4695890,5550,5550,5550,5550,0
|
|
20241111,104400,4695890,5550,5550,5550,5550,0
|
|
20241111,104300,4695890,5550,5550,5550,5550,0
|
|
20241111,104200,4695890,5550,5550,5550,5550,0
|
|
20241111,104100,4695890,5550,5550,5550,5550,0
|
|
20241111,104000,4695890,5550,5550,5550,5550,18
|
|
20241111,103900,4595990,5540,5540,5540,5540,0
|
|
20241111,103800,4595990,5540,5540,5540,5540,0
|
|
20241111,103700,4595990,5540,5540,5540,5540,0
|
|
20241111,103600,4595990,5540,5540,5540,5540,0
|
|
20241111,103500,4595990,5540,5550,5550,5540,7
|
|
20241111,103400,4557160,5550,5550,5550,5550,0
|
|
20241111,103300,4557160,5550,5550,5550,5550,0
|
|
20241111,103200,4557160,5550,5550,5550,5550,5
|
|
20241111,103100,4529410,5550,5550,5550,5550,0
|
|
20241111,103000,4529410,5550,5550,5550,5550,0
|
|
20241111,102900,4529410,5550,5550,5550,5550,0
|
|
20241111,102800,4529410,5550,5550,5550,5550,0
|
|
20241111,102700,4529410,5550,5550,5550,5550,0
|
|
20241111,102600,4529410,5550,5550,5550,5550,0
|
|
20241111,102500,4529410,5550,5550,5550,5550,0
|
|
20241111,102400,4529410,5550,5550,5550,5550,0
|
|
20241111,102300,4529410,5550,5550,5550,5550,0
|
|
20241111,102200,4529410,5550,5550,5550,5550,0
|
|
20241111,102100,4529410,5550,5550,5550,5550,0
|
|
20241111,102000,4529410,5550,5550,5550,5550,0
|
|
20241111,101900,4529410,5550,5550,5550,5550,0
|
|
20241111,101800,4529410,5550,5550,5550,5550,3
|
|
20241111,101700,4512760,5560,5560,5560,5560,0
|
|
20241111,101600,4512760,5560,5560,5560,5560,0
|
|
20241111,101500,4512760,5560,5560,5560,5560,0
|
|
20241111,101400,4512760,5560,5560,5560,5560,0
|
|
20241111,101300,4512760,5560,5560,5560,5560,0
|
|
20241111,101200,4512760,5560,5560,5560,5560,0
|
|
20241111,101100,4512760,5560,5560,5560,5560,0
|
|
20241111,101000,4512760,5560,5560,5560,5560,0
|
|
20241111,100900,4512760,5560,5560,5560,5560,0
|
|
20241111,100800,4512760,5560,5560,5560,5560,0
|
|
20241111,100700,4512760,5560,5560,5560,5560,1
|
|
20241111,100600,4507200,5560,5560,5560,5560,0
|
|
20241111,100500,4507200,5560,5560,5560,5560,0
|
|
20241111,100400,4507200,5560,5560,5560,5560,0
|
|
20241111,100300,4507200,5560,5560,5560,5560,1
|
|
20241111,100200,4501640,5560,5560,5560,5560,2
|
|
20241111,100100,4490520,5550,5550,5550,5550,2
|
|
20241111,100000,4479420,5550,5550,5550,5550,0
|
|
20241111,095900,4479420,5550,5550,5550,5550,0
|
|
20241111,095800,4479420,5550,5550,5550,5550,0
|
|
20241111,095700,4479420,5550,5550,5550,5550,0
|
|
20241111,095600,4479420,5550,5550,5550,5550,0
|
|
20241111,095500,4479420,5550,5550,5550,5550,0
|
|
20241111,095400,4479420,5550,5550,5550,5550,0
|
|
20241111,095300,4479420,5550,5550,5550,5550,0
|
|
20241111,095200,4479420,5550,5550,5550,5550,0
|
|
20241111,095100,4479420,5550,5550,5550,5550,0
|
|
20241111,095000,4479420,5550,5550,5550,5550,0
|
|
20241111,094900,4479420,5550,5550,5550,5550,325
|
|
20241111,094800,2675670,5560,5560,5560,5560,1
|
|
20241111,094700,2670110,5550,5550,5550,5550,0
|
|
20241111,094600,2670110,5550,5550,5550,5550,0
|
|
20241111,094500,2670110,5550,5550,5550,5550,0
|
|
20241111,094400,2670110,5550,5550,5550,5550,2
|
|
20241111,094300,2659010,5550,5550,5550,5550,0
|
|
20241111,094200,2659010,5550,5550,5550,5550,0
|
|
20241111,094100,2659010,5550,5550,5550,5550,0
|
|
20241111,094000,2659010,5550,5550,5550,5550,4
|
|
20241111,093900,2636810,5560,5560,5560,5560,0
|
|
20241111,093800,2636810,5560,5560,5560,5560,0
|
|
20241111,093700,2636810,5560,5560,5560,5560,0
|
|
20241111,093600,2636810,5560,5560,5560,5560,0
|
|
20241111,093500,2636810,5560,5560,5560,5560,0
|
|
20241111,093400,2636810,5560,5560,5560,5560,0
|
|
20241111,093300,2636810,5560,5560,5560,5560,0
|
|
20241111,093200,2636810,5560,5560,5560,5560,46
|
|
20241111,093100,2381050,5550,5550,5550,5550,0
|
|
20241111,093000,2381050,5550,5550,5550,5550,0
|
|
20241111,092900,2381050,5550,5550,5550,5550,0
|
|
20241111,092800,2381050,5550,5550,5550,5550,0
|
|
20241111,092700,2381050,5550,5550,5550,5550,2
|
|
20241111,092600,2369950,5550,5550,5550,5550,0
|
|
20241111,092500,2369950,5550,5550,5550,5550,0
|
|
20241111,092400,2369950,5550,5550,5550,5550,0
|
|
20241111,092300,2369950,5550,5550,5550,5550,67
|
|
20241111,092200,1998100,5550,5550,5550,5550,0
|
|
20241111,092100,1998100,5550,5550,5550,5550,0
|
|
20241111,092000,1998100,5550,5550,5550,5550,0
|
|
20241111,091900,1998100,5550,5550,5550,5550,0
|
|
20241111,091800,1998100,5550,5550,5550,5550,0
|
|
20241111,091700,1998100,5550,5550,5550,5550,0
|
|
20241111,091600,1998100,5550,5550,5550,5550,0
|
|
20241111,091500,1998100,5550,5550,5550,5550,0
|
|
20241111,091400,1998100,5550,5550,5550,5550,0
|
|
20241111,091300,1998100,5550,5550,5550,5550,0
|
|
20241111,091200,1998100,5550,5550,5550,5550,0
|
|
20241111,091100,1998100,5550,5550,5550,5550,0
|
|
20241111,091000,1998100,5550,5550,5550,5550,0
|
|
20241111,090900,1998100,5550,5550,5550,5550,0
|
|
20241111,090800,1998100,5550,5550,5550,5550,0
|
|
20241111,090700,1998100,5550,5550,5550,5550,0
|
|
20241111,090600,1998100,5550,5550,5550,5550,200
|
|
20241111,090500,888100,5550,5550,5550,5550,0
|
|
20241111,090400,888100,5550,5550,5550,5550,0
|
|
20241111,090300,888100,5550,5550,5550,5550,0
|
|
20241111,090200,888100,5550,5550,5550,5550,150
|
|
20241111,090100,55600,5560,5560,5560,5560,0
|
|
20241111,090000,55600,5560,5560,5560,5560,10
|