695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,203200,334321255,2035,2035,2035,2035,4726
|
|
20241111,203100,334321255,2035,2035,2035,2035,0
|
|
20241111,203000,334321255,2035,2035,2035,2035,0
|
|
20241111,202900,334321255,2035,2035,2035,2035,0
|
|
20241111,202800,334321255,2035,2035,2035,2035,0
|
|
20241111,202700,334321255,2035,2035,2035,2035,0
|
|
20241111,202600,334321255,2035,2035,2035,2035,0
|
|
20241111,202500,334321255,2035,2035,2035,2035,0
|
|
20241111,202400,334321255,2035,2035,2035,2035,0
|
|
20241111,202300,334321255,2035,2035,2035,2035,0
|
|
20241111,202200,334321255,2035,2035,2035,2035,0
|
|
20241111,202100,334321255,2035,2035,2035,2035,0
|
|
20241111,202000,334321255,2035,2035,2035,2035,0
|
|
20241111,201900,334321255,2035,2035,2035,2035,0
|
|
20241111,201800,334321255,2035,2035,2035,2035,0
|
|
20241111,201700,334321255,2035,2035,2035,2035,0
|
|
20241111,201600,334321255,2035,2035,2035,2035,0
|
|
20241111,201500,334321255,2035,2035,2035,2035,0
|
|
20241111,201400,334321255,2035,2035,2035,2035,0
|
|
20241111,201300,334321255,2035,2035,2035,2035,0
|
|
20241111,201200,334321255,2035,2035,2035,2035,0
|
|
20241111,201100,334321255,2035,2035,2035,2035,0
|
|
20241111,201000,334321255,2035,2035,2035,2035,0
|
|
20241111,200900,334321255,2035,2035,2035,2035,0
|
|
20241111,200800,334321255,2035,2035,2035,2035,0
|
|
20241111,200700,334321255,2035,2035,2035,2035,0
|
|
20241111,200600,334321255,2035,2035,2035,2035,0
|
|
20241111,200500,334321255,2035,2035,2035,2035,0
|
|
20241111,200400,334321255,2035,2035,2035,2035,0
|
|
20241111,200300,334321255,2035,2035,2035,2035,0
|
|
20241111,200200,334321255,2035,2035,2035,2035,4726
|
|
20241111,200100,334321255,2035,2035,2035,2035,0
|
|
20241111,200000,334321255,2035,2035,2035,2035,0
|
|
20241111,195900,334321255,2035,2035,2035,2035,0
|
|
20241111,195800,334321255,2035,2035,2035,2035,0
|
|
20241111,195700,334321255,2035,2035,2035,2035,0
|
|
20241111,195600,334321255,2035,2035,2035,2035,0
|
|
20241111,195500,334321255,2035,2035,2035,2035,0
|
|
20241111,195400,334321255,2035,2035,2035,2035,0
|
|
20241111,195300,334321255,2035,2035,2035,2035,0
|
|
20241111,195200,334321255,2035,2035,2035,2035,0
|
|
20241111,195100,334321255,2035,2035,2035,2035,0
|
|
20241111,195000,334321255,2035,2035,2035,2035,0
|
|
20241111,194900,334321255,2035,2035,2035,2035,0
|
|
20241111,194800,334321255,2035,2035,2035,2035,0
|
|
20241111,194700,334321255,2035,2035,2035,2035,0
|
|
20241111,194600,334321255,2035,2035,2035,2035,0
|
|
20241111,194500,334321255,2035,2035,2035,2035,0
|
|
20241111,194400,334321255,2035,2035,2035,2035,0
|
|
20241111,194300,334321255,2035,2035,2035,2035,0
|
|
20241111,194200,334321255,2035,2035,2035,2035,0
|
|
20241111,194100,334321255,2035,2035,2035,2035,0
|
|
20241111,194000,334321255,2035,2035,2035,2035,0
|
|
20241111,193900,334321255,2035,2035,2035,2035,0
|
|
20241111,193800,334321255,2035,2035,2035,2035,0
|
|
20241111,193700,334321255,2035,2035,2035,2035,0
|
|
20241111,193600,334321255,2035,2035,2035,2035,0
|
|
20241111,193500,334321255,2035,2035,2035,2035,0
|
|
20241111,193400,334321255,2035,2035,2035,2035,0
|
|
20241111,193300,334321255,2035,2035,2035,2035,0
|
|
20241111,193200,334321255,2035,2035,2035,2035,4726
|
|
20241111,193100,334321255,2035,2035,2035,2035,0
|
|
20241111,193000,334321255,2035,2035,2035,2035,0
|
|
20241111,192900,334321255,2035,2035,2035,2035,0
|
|
20241111,192800,334321255,2035,2035,2035,2035,0
|
|
20241111,192700,334321255,2035,2035,2035,2035,0
|
|
20241111,192600,334321255,2035,2035,2035,2035,0
|
|
20241111,192500,334321255,2035,2035,2035,2035,0
|
|
20241111,192400,334321255,2035,2035,2035,2035,0
|
|
20241111,192300,334321255,2035,2035,2035,2035,0
|
|
20241111,192200,334321255,2035,2035,2035,2035,0
|
|
20241111,192100,334321255,2035,2035,2035,2035,0
|
|
20241111,192000,334321255,2035,2035,2035,2035,0
|
|
20241111,191900,334321255,2035,2035,2035,2035,0
|
|
20241111,191800,334321255,2035,2035,2035,2035,0
|
|
20241111,191700,334321255,2035,2035,2035,2035,0
|
|
20241111,191600,334321255,2035,2035,2035,2035,0
|
|
20241111,191500,334321255,2035,2035,2035,2035,0
|
|
20241111,191400,334321255,2035,2035,2035,2035,0
|
|
20241111,191300,334321255,2035,2035,2035,2035,0
|
|
20241111,191200,334321255,2035,2035,2035,2035,0
|
|
20241111,191100,334321255,2035,2035,2035,2035,0
|
|
20241111,191000,334321255,2035,2035,2035,2035,0
|
|
20241111,190900,334321255,2035,2035,2035,2035,0
|
|
20241111,190800,334321255,2035,2035,2035,2035,0
|
|
20241111,190700,334321255,2035,2035,2035,2035,0
|
|
20241111,190600,334321255,2035,2035,2035,2035,0
|
|
20241111,190500,334321255,2035,2035,2035,2035,0
|
|
20241111,190400,334321255,2035,2035,2035,2035,0
|
|
20241111,190300,334321255,2035,2035,2035,2035,0
|
|
20241111,190200,334321255,2035,2035,2035,2035,4726
|
|
20241111,190100,334321255,2035,2035,2035,2035,0
|
|
20241111,190000,334321255,2035,2035,2035,2035,0
|
|
20241111,185900,334321255,2035,2035,2035,2035,0
|
|
20241111,185800,334321255,2035,2035,2035,2035,0
|
|
20241111,185700,334321255,2035,2035,2035,2035,0
|
|
20241111,185600,334321255,2035,2035,2035,2035,0
|
|
20241111,185500,334321255,2035,2035,2035,2035,0
|
|
20241111,185400,334321255,2035,2035,2035,2035,0
|
|
20241111,185300,334321255,2035,2035,2035,2035,0
|
|
20241111,185200,334321255,2035,2035,2035,2035,0
|
|
20241111,185100,334321255,2035,2035,2035,2035,0
|
|
20241111,185000,334321255,2035,2035,2035,2035,0
|
|
20241111,184900,334321255,2035,2035,2035,2035,0
|
|
20241111,184800,334321255,2035,2035,2035,2035,0
|
|
20241111,184700,334321255,2035,2035,2035,2035,0
|
|
20241111,184600,334321255,2035,2035,2035,2035,0
|
|
20241111,184500,334321255,2035,2035,2035,2035,0
|
|
20241111,184400,334321255,2035,2035,2035,2035,0
|
|
20241111,184300,334321255,2035,2035,2035,2035,0
|
|
20241111,184200,334321255,2035,2035,2035,2035,0
|
|
20241111,184100,334321255,2035,2035,2035,2035,0
|
|
20241111,184000,334321255,2035,2035,2035,2035,0
|
|
20241111,183900,334321255,2035,2035,2035,2035,0
|
|
20241111,183800,334321255,2035,2035,2035,2035,0
|
|
20241111,183700,334321255,2035,2035,2035,2035,0
|
|
20241111,183600,334321255,2035,2035,2035,2035,0
|
|
20241111,183500,334321255,2035,2035,2035,2035,0
|
|
20241111,183400,334321255,2035,2035,2035,2035,0
|
|
20241111,183300,334321255,2035,2035,2035,2035,0
|
|
20241111,183200,334321255,2035,2035,2035,2035,4726
|
|
20241111,183100,334321255,2035,2035,2035,2035,0
|
|
20241111,183000,334321255,2035,2035,2035,2035,0
|
|
20241111,182900,334321255,2035,2035,2035,2035,0
|
|
20241111,182800,334321255,2035,2035,2035,2035,0
|
|
20241111,182700,334321255,2035,2035,2035,2035,0
|
|
20241111,182600,334321255,2035,2035,2035,2035,0
|
|
20241111,182500,334321255,2035,2035,2035,2035,0
|
|
20241111,182400,334321255,2035,2035,2035,2035,0
|
|
20241111,182300,334321255,2035,2035,2035,2035,0
|
|
20241111,182200,334321255,2035,2035,2035,2035,0
|
|
20241111,182100,334321255,2035,2035,2035,2035,0
|
|
20241111,182000,334321255,2035,2035,2035,2035,0
|
|
20241111,181900,334321255,2035,2035,2035,2035,0
|
|
20241111,181800,334321255,2035,2035,2035,2035,0
|
|
20241111,181700,334321255,2035,2035,2035,2035,0
|
|
20241111,181600,334321255,2035,2035,2035,2035,0
|
|
20241111,181500,334321255,2035,2035,2035,2035,0
|
|
20241111,181400,334321255,2035,2035,2035,2035,0
|
|
20241111,181300,334321255,2035,2035,2035,2035,0
|
|
20241111,181200,334321255,2035,2035,2035,2035,0
|
|
20241111,181100,334321255,2035,2035,2035,2035,0
|
|
20241111,181000,334321255,2035,2035,2035,2035,0
|
|
20241111,180900,334321255,2035,2035,2035,2035,0
|
|
20241111,180800,334321255,2035,2035,2035,2035,0
|
|
20241111,180700,334321255,2035,2035,2035,2035,0
|
|
20241111,180600,334321255,2035,2035,2035,2035,0
|
|
20241111,180500,334321255,2035,2035,2035,2035,0
|
|
20241111,180400,334321255,2035,2035,2035,2035,0
|
|
20241111,180300,334321255,2035,2035,2035,2035,0
|
|
20241111,180200,334321255,2035,2035,2035,2035,4726
|
|
20241111,180100,334321255,2035,2035,2035,2035,0
|
|
20241111,180000,334321255,2035,2035,2035,2035,0
|
|
20241111,175900,334321255,2035,2035,2035,2035,0
|
|
20241111,175800,334321255,2035,2035,2035,2035,0
|
|
20241111,175700,334321255,2035,2035,2035,2035,0
|
|
20241111,175600,334321255,2035,2035,2035,2035,0
|
|
20241111,175500,334321255,2035,2035,2035,2035,0
|
|
20241111,175400,334321255,2035,2035,2035,2035,0
|
|
20241111,175300,334321255,2035,2035,2035,2035,0
|
|
20241111,175200,334321255,2035,2035,2035,2035,0
|
|
20241111,175100,334321255,2035,2035,2035,2035,0
|
|
20241111,175000,334321255,2035,2035,2035,2035,0
|
|
20241111,174900,334321255,2035,2035,2035,2035,0
|
|
20241111,174800,334321255,2035,2035,2035,2035,0
|
|
20241111,174700,334321255,2035,2035,2035,2035,0
|
|
20241111,174600,334321255,2035,2035,2035,2035,0
|
|
20241111,174500,334321255,2035,2035,2035,2035,0
|
|
20241111,174400,334321255,2035,2035,2035,2035,0
|
|
20241111,174300,334321255,2035,2035,2035,2035,0
|
|
20241111,174200,334321255,2035,2035,2035,2035,0
|
|
20241111,174100,334321255,2035,2035,2035,2035,0
|
|
20241111,174000,334321255,2035,2035,2035,2035,0
|
|
20241111,173900,334321255,2035,2035,2035,2035,0
|
|
20241111,173800,334321255,2035,2035,2035,2035,0
|
|
20241111,173700,334321255,2035,2035,2035,2035,0
|
|
20241111,173600,334321255,2035,2035,2035,2035,0
|
|
20241111,173500,334321255,2035,2035,2035,2035,0
|
|
20241111,173400,334321255,2035,2035,2035,2035,0
|
|
20241111,173300,334321255,2035,2035,2035,2035,0
|
|
20241111,173200,334321255,2035,2035,2035,2035,4726
|
|
20241111,173100,334321255,2035,2035,2035,2035,0
|
|
20241111,173000,334321255,2035,2035,2035,2035,0
|
|
20241111,172900,334321255,2035,2035,2035,2035,0
|
|
20241111,172800,334321255,2035,2035,2035,2035,0
|
|
20241111,172700,334321255,2035,2035,2035,2035,0
|
|
20241111,172600,334321255,2035,2035,2035,2035,0
|
|
20241111,172500,334321255,2035,2035,2035,2035,0
|
|
20241111,172400,334321255,2035,2035,2035,2035,0
|
|
20241111,172300,334321255,2035,2035,2035,2035,0
|
|
20241111,172200,334321255,2035,2035,2035,2035,0
|
|
20241111,172100,334321255,2035,2035,2035,2035,0
|
|
20241111,172000,334321255,2035,2035,2035,2035,0
|
|
20241111,171900,334321255,2035,2035,2035,2035,0
|
|
20241111,171800,334321255,2035,2035,2035,2035,0
|
|
20241111,171700,334321255,2035,2035,2035,2035,0
|
|
20241111,171600,334321255,2035,2035,2035,2035,0
|
|
20241111,171500,334321255,2035,2035,2035,2035,0
|
|
20241111,171400,334321255,2035,2035,2035,2035,0
|
|
20241111,171300,334321255,2035,2035,2035,2035,0
|
|
20241111,171200,334321255,2035,2035,2035,2035,0
|
|
20241111,171100,334321255,2035,2035,2035,2035,0
|
|
20241111,171000,334321255,2035,2035,2035,2035,0
|
|
20241111,170900,334321255,2035,2035,2035,2035,0
|
|
20241111,170800,334321255,2035,2035,2035,2035,0
|
|
20241111,170700,334321255,2035,2035,2035,2035,0
|
|
20241111,170600,334321255,2035,2035,2035,2035,0
|
|
20241111,170500,334321255,2035,2035,2035,2035,0
|
|
20241111,170400,334321255,2035,2035,2035,2035,0
|
|
20241111,170300,334321255,2035,2035,2035,2035,0
|
|
20241111,170200,334321255,2035,2035,2035,2035,4726
|
|
20241111,170100,334321255,2035,2035,2035,2035,0
|
|
20241111,170000,334321255,2035,2035,2035,2035,0
|
|
20241111,165900,334321255,2035,2035,2035,2035,0
|
|
20241111,165800,334321255,2035,2035,2035,2035,0
|
|
20241111,165700,334321255,2035,2035,2035,2035,0
|
|
20241111,165600,334321255,2035,2035,2035,2035,0
|
|
20241111,165500,334321255,2035,2035,2035,2035,0
|
|
20241111,165400,334321255,2035,2035,2035,2035,0
|
|
20241111,165300,334321255,2035,2035,2035,2035,0
|
|
20241111,165200,334321255,2035,2035,2035,2035,0
|
|
20241111,165100,334321255,2035,2035,2035,2035,0
|
|
20241111,165000,334321255,2035,2035,2035,2035,0
|
|
20241111,164900,334321255,2035,2035,2035,2035,0
|
|
20241111,164800,334321255,2035,2035,2035,2035,0
|
|
20241111,164700,334321255,2035,2035,2035,2035,0
|
|
20241111,164600,334321255,2035,2035,2035,2035,0
|
|
20241111,164500,334321255,2035,2035,2035,2035,0
|
|
20241111,164400,334321255,2035,2035,2035,2035,0
|
|
20241111,164300,334321255,2035,2035,2035,2035,0
|
|
20241111,164200,334321255,2035,2035,2035,2035,0
|
|
20241111,164100,334321255,2035,2035,2035,2035,0
|
|
20241111,164000,334321255,2035,2035,2035,2035,0
|
|
20241111,163900,334321255,2035,2035,2035,2035,0
|
|
20241111,163800,334321255,2035,2035,2035,2035,0
|
|
20241111,163700,334321255,2035,2035,2035,2035,0
|
|
20241111,163600,334321255,2035,2035,2035,2035,0
|
|
20241111,163500,334321255,2035,2035,2035,2035,0
|
|
20241111,163400,334321255,2035,2035,2035,2035,0
|
|
20241111,163300,334321255,2035,2035,2035,2035,0
|
|
20241111,163200,334321255,2035,2035,2035,2035,4726
|
|
20241111,163100,334321255,2035,2035,2035,2035,0
|
|
20241111,163000,334321255,2035,2035,2035,2035,0
|
|
20241111,162900,334321255,2035,2035,2035,2035,0
|
|
20241111,162800,334321255,2035,2035,2035,2035,0
|
|
20241111,162700,334321255,2035,2035,2035,2035,0
|
|
20241111,162600,334321255,2035,2035,2035,2035,0
|
|
20241111,162500,334321255,2035,2035,2035,2035,0
|
|
20241111,162400,334321255,2035,2035,2035,2035,0
|
|
20241111,162300,334321255,2035,2035,2035,2035,0
|
|
20241111,162200,334321255,2035,2035,2035,2035,0
|
|
20241111,162100,334321255,2035,2035,2035,2035,0
|
|
20241111,162000,334321255,2035,2035,2035,2035,0
|
|
20241111,161900,334321255,2035,2035,2035,2035,0
|
|
20241111,161800,334321255,2035,2035,2035,2035,0
|
|
20241111,161700,334321255,2035,2035,2035,2035,0
|
|
20241111,161600,334321255,2035,2035,2035,2035,0
|
|
20241111,161500,334321255,2035,2035,2035,2035,0
|
|
20241111,161400,334321255,2035,2035,2035,2035,0
|
|
20241111,161300,334321255,2035,2035,2035,2035,0
|
|
20241111,161200,334321255,2035,2035,2035,2035,0
|
|
20241111,161100,334321255,2035,2035,2035,2035,0
|
|
20241111,161000,334321255,2035,2035,2035,2035,0
|
|
20241111,160900,334321255,2035,2035,2035,2035,0
|
|
20241111,160800,334321255,2035,2035,2035,2035,0
|
|
20241111,160700,334321255,2035,2035,2035,2035,0
|
|
20241111,160600,334321255,2035,2035,2035,2035,0
|
|
20241111,160500,334321255,2035,2035,2035,2035,0
|
|
20241111,160400,334321255,2035,2035,2035,2035,0
|
|
20241111,160300,334321255,2035,2035,2035,2035,0
|
|
20241111,160200,334321255,2035,2035,2035,2035,4726
|
|
20241111,160100,334321255,2035,2035,2035,2035,0
|
|
20241111,160000,334321255,2035,2035,2035,2035,0
|
|
20241111,155900,334321255,2035,2035,2035,2035,0
|
|
20241111,155800,334321255,2035,2035,2035,2035,0
|
|
20241111,155700,334321255,2035,2035,2035,2035,0
|
|
20241111,155600,334321255,2035,2035,2035,2035,0
|
|
20241111,155500,334321255,2035,2035,2035,2035,0
|
|
20241111,155400,334321255,2035,2035,2035,2035,0
|
|
20241111,155300,334321255,2035,2035,2035,2035,0
|
|
20241111,155200,334321255,2035,2035,2035,2035,0
|
|
20241111,155100,334321255,2035,2035,2035,2035,0
|
|
20241111,155000,334321255,2035,2035,2035,2035,0
|
|
20241111,154900,334321255,2035,2035,2035,2035,0
|
|
20241111,154800,334321255,2035,2035,2035,2035,0
|
|
20241111,154700,334321255,2035,2035,2035,2035,0
|
|
20241111,154600,334321255,2035,2035,2035,2035,0
|
|
20241111,154500,334321255,2035,2035,2035,2035,0
|
|
20241111,154400,334321255,2035,2035,2035,2035,0
|
|
20241111,154300,334321255,2035,2035,2035,2035,0
|
|
20241111,154200,334321255,2035,2035,2035,2035,0
|
|
20241111,154100,334321255,2035,2035,2035,2035,0
|
|
20241111,154000,334321255,2035,2035,2035,2035,0
|
|
20241111,153900,334321255,2035,2035,2035,2035,0
|
|
20241111,153800,334321255,2035,2035,2035,2035,0
|
|
20241111,153700,334321255,2035,2035,2035,2035,0
|
|
20241111,153600,334321255,2035,2035,2035,2035,0
|
|
20241111,153500,334321255,2035,2035,2035,2035,0
|
|
20241111,153400,334321255,2035,2035,2035,2035,0
|
|
20241111,153300,334321255,2035,2035,2035,2035,0
|
|
20241111,153200,334321255,2035,2035,2035,2035,4726
|
|
20241111,153100,334321255,2035,2035,2035,2035,0
|
|
20241111,153000,334321255,2035,2035,2035,2035,4726
|
|
20241111,152900,324703845,2060,2060,2060,2060,0
|
|
20241111,152800,324703845,2060,2060,2060,2060,0
|
|
20241111,152700,324703845,2060,2060,2060,2060,0
|
|
20241111,152600,324703845,2060,2060,2060,2060,0
|
|
20241111,152500,324703845,2060,2060,2060,2060,0
|
|
20241111,152400,324703845,2060,2060,2060,2060,0
|
|
20241111,152300,324703845,2060,2060,2060,2060,0
|
|
20241111,152200,324703845,2060,2060,2060,2060,0
|
|
20241111,152100,324703845,2060,2060,2060,2060,0
|
|
20241111,152000,324703845,2060,2060,2060,2060,0
|
|
20241111,151900,324703845,2060,2045,2060,2045,117
|
|
20241111,151800,324464535,2045,2045,2045,2045,0
|
|
20241111,151700,324464535,2045,2050,2050,2045,30
|
|
20241111,151600,324403145,2060,2060,2060,2060,0
|
|
20241111,151500,324403145,2060,2060,2060,2060,0
|
|
20241111,151400,324403145,2060,2060,2060,2060,0
|
|
20241111,151300,324403145,2060,2050,2060,2050,76
|
|
20241111,151200,324247245,2060,2055,2060,2055,4
|
|
20241111,151100,324239010,2050,2050,2050,2050,0
|
|
20241111,151000,324239010,2050,2050,2050,2050,10
|
|
20241111,150900,324218510,2060,2060,2060,2060,50
|
|
20241111,150800,324115510,2065,2065,2065,2065,0
|
|
20241111,150700,324115510,2065,2065,2065,2065,0
|
|
20241111,150600,324115510,2065,2060,2065,2060,2000
|
|
20241111,150500,319991265,2060,2060,2060,2060,0
|
|
20241111,150400,319991265,2060,2060,2060,2060,0
|
|
20241111,150300,319991265,2060,2060,2060,2060,0
|
|
20241111,150200,319991265,2060,2060,2060,2060,1
|
|
20241111,150100,319989205,2055,2060,2060,2055,12
|
|
20241111,150000,319964515,2045,2050,2050,2045,1963
|
|
20241111,145900,315947350,2065,2060,2065,2050,5059
|
|
20241111,145800,305553650,2065,2065,2065,2065,0
|
|
20241111,145700,305553650,2065,2065,2065,2065,0
|
|
20241111,145600,305553650,2065,2050,2065,2050,3750
|
|
20241111,145500,297839885,2050,2050,2050,2050,19
|
|
20241111,145400,297800935,2050,2045,2050,2045,420
|
|
20241111,145300,296942005,2065,2065,2065,2045,2002
|
|
20241111,145200,292842875,2050,2055,2060,2050,1192
|
|
20241111,145100,290397415,2055,2055,2055,2055,8
|
|
20241111,145000,290380975,2060,2055,2060,2055,220
|
|
20241111,144900,289928775,2060,2060,2060,2060,10
|
|
20241111,144800,289908175,2065,2060,2065,2060,13
|
|
20241111,144700,289881380,2060,2060,2060,2060,20
|
|
20241111,144600,289840180,2065,2060,2065,2060,358
|
|
20241111,144500,289102695,2060,2055,2060,2055,145
|
|
20241111,144400,288804715,2060,2065,2065,2060,11
|
|
20241111,144300,288782050,2060,2060,2060,2060,10
|
|
20241111,144200,288761450,2065,2065,2065,2065,0
|
|
20241111,144100,288761450,2065,2060,2065,2055,501
|
|
20241111,144000,287731085,2070,2070,2070,2070,0
|
|
20241111,143900,287731085,2070,2070,2070,2070,1
|
|
20241111,143800,287729015,2065,2070,2070,2065,22
|
|
20241111,143700,287683535,2070,2070,2070,2070,0
|
|
20241111,143600,287683535,2070,2070,2070,2070,1
|
|
20241111,143500,287681465,2065,2070,2070,2065,11
|
|
20241111,143400,287658700,2070,2060,2070,2060,115
|
|
20241111,143300,287421790,2070,2065,2070,2060,97
|
|
20241111,143200,287221480,2060,2065,2065,2060,20
|
|
20241111,143100,287180275,2060,2065,2065,2060,181
|
|
20241111,143000,286806560,2065,2065,2065,2065,10088
|
|
20241111,142900,265974840,2060,2065,2065,2060,142
|
|
20241111,142800,265681815,2065,2065,2065,2065,0
|
|
20241111,142700,265681815,2065,2065,2065,2065,0
|
|
20241111,142600,265681815,2065,2065,2065,2065,1
|
|
20241111,142500,265679750,2065,2065,2065,2065,18
|
|
20241111,142400,265642580,2065,2065,2065,2065,0
|
|
20241111,142300,265642580,2065,2065,2065,2065,0
|
|
20241111,142200,265642580,2065,2065,2065,2065,0
|
|
20241111,142100,265642580,2065,2065,2065,2065,3
|
|
20241111,142000,265636385,2065,2060,2065,2055,149
|
|
20241111,141900,265330155,2070,2060,2070,2060,489
|
|
20241111,141800,264322805,2050,2065,2065,2050,10000
|
|
20241111,141700,243816630,2075,2070,2075,2050,10068
|
|
20241111,141600,223126300,2070,2070,2070,2070,106
|
|
20241111,141500,222906880,2070,2070,2070,2070,0
|
|
20241111,141400,222906880,2070,2070,2070,2070,45
|
|
20241111,141300,222813730,2075,2075,2075,2075,7
|
|
20241111,141200,222799205,2070,2070,2070,2070,0
|
|
20241111,141100,222799205,2070,2070,2070,2070,2
|
|
20241111,141000,222795065,2075,2075,2075,2075,1
|
|
20241111,140900,222792990,2075,2075,2075,2075,100
|
|
20241111,140800,222585490,2075,2075,2075,2075,1
|
|
20241111,140700,222583415,2065,2070,2070,2065,5387
|
|
20241111,140600,211435825,2075,2075,2075,2075,0
|
|
20241111,140500,211435825,2075,2075,2075,2075,0
|
|
20241111,140400,211435825,2075,2075,2075,2075,0
|
|
20241111,140300,211435825,2075,2075,2075,2075,0
|
|
20241111,140200,211435825,2075,2075,2075,2075,10
|
|
20241111,140100,211415075,2075,2075,2075,2075,0
|
|
20241111,140000,211415075,2075,2075,2075,2075,0
|
|
20241111,135900,211415075,2075,2075,2075,2075,0
|
|
20241111,135800,211415075,2075,2075,2075,2075,0
|
|
20241111,135700,211415075,2075,2075,2075,2075,0
|
|
20241111,135600,211415075,2075,2075,2075,2075,0
|
|
20241111,135500,211415075,2075,2075,2075,2075,0
|
|
20241111,135400,211415075,2075,2075,2075,2075,0
|
|
20241111,135300,211415075,2075,2070,2075,2070,2
|
|
20241111,135200,211410930,2075,2075,2075,2075,0
|
|
20241111,135100,211410930,2075,2075,2075,2075,0
|
|
20241111,135000,211410930,2075,2075,2075,2075,0
|
|
20241111,134900,211410930,2075,2075,2075,2075,0
|
|
20241111,134800,211410930,2075,2080,2080,2070,50
|
|
20241111,134700,211307180,2080,2080,2080,2080,0
|
|
20241111,134600,211307180,2080,2080,2080,2080,1
|
|
20241111,134500,211305100,2080,2070,2080,2070,10
|
|
20241111,134400,211284350,2070,2070,2070,2070,0
|
|
20241111,134300,211284350,2070,2070,2080,2070,280
|
|
20241111,134200,210704250,2080,2080,2080,2080,30
|
|
20241111,134100,210641850,2070,2070,2070,2070,0
|
|
20241111,134000,210641850,2070,2070,2070,2070,0
|
|
20241111,133900,210641850,2070,2070,2070,2070,0
|
|
20241111,133800,210641850,2070,2070,2070,2070,0
|
|
20241111,133700,210641850,2070,2070,2070,2070,0
|
|
20241111,133600,210641850,2070,2070,2070,2070,1
|
|
20241111,133500,210639780,2075,2075,2075,2075,0
|
|
20241111,133400,210639780,2075,2080,2080,2075,4
|
|
20241111,133300,210631465,2075,2075,2075,2075,2
|
|
20241111,133200,210627315,2075,2075,2075,2075,0
|
|
20241111,133100,210627315,2075,2075,2075,2075,0
|
|
20241111,133000,210627315,2075,2075,2075,2075,200
|
|
20241111,132900,210212315,2080,2080,2080,2080,0
|
|
20241111,132800,210212315,2080,2080,2080,2080,0
|
|
20241111,132700,210212315,2080,2080,2080,2080,0
|
|
20241111,132600,210212315,2080,2080,2080,2080,0
|
|
20241111,132500,210212315,2080,2080,2080,2080,1
|
|
20241111,132400,210210235,2075,2075,2075,2075,260
|
|
20241111,132300,209670735,2075,2075,2075,2075,10
|
|
20241111,132200,209649985,2075,2075,2075,2075,30
|
|
20241111,132100,209587735,2075,2075,2075,2075,0
|
|
20241111,132000,209587735,2075,2075,2075,2075,1
|
|
20241111,131900,209585660,2080,2080,2080,2080,0
|
|
20241111,131800,209585660,2080,2080,2080,2080,0
|
|
20241111,131700,209585660,2080,2080,2080,2080,1
|
|
20241111,131600,209583580,2075,2075,2075,2075,129
|
|
20241111,131500,209315905,2075,2075,2075,2075,113
|
|
20241111,131400,209081430,2080,2075,2080,2075,6
|
|
20241111,131300,209068955,2075,2085,2085,2075,513
|
|
20241111,131200,207999480,2085,2085,2085,2085,0
|
|
20241111,131100,207999480,2085,2085,2085,2085,0
|
|
20241111,131000,207999480,2085,2085,2085,2085,0
|
|
20241111,130900,207999480,2085,2085,2085,2085,0
|
|
20241111,130800,207999480,2085,2075,2085,2075,48
|
|
20241111,130700,207899830,2085,2075,2085,2075,6
|
|
20241111,130600,207887330,2075,2075,2075,2075,13
|
|
20241111,130500,207860355,2085,2085,2085,2085,1
|
|
20241111,130400,207858270,2070,2070,2085,2070,70
|
|
20241111,130300,207713200,2080,2085,2085,2075,70
|
|
20241111,130200,207567265,2085,2085,2085,2085,10
|
|
20241111,130100,207546415,2080,2075,2080,2075,3
|
|
20241111,130000,207540185,2085,2085,2085,2085,0
|
|
20241111,125900,207540185,2085,2085,2085,2085,0
|
|
20241111,125800,207540185,2085,2085,2085,2085,0
|
|
20241111,125700,207540185,2085,2085,2085,2085,0
|
|
20241111,125600,207540185,2085,2085,2085,2085,0
|
|
20241111,125500,207540185,2085,2085,2085,2085,0
|
|
20241111,125400,207540185,2085,2080,2085,2080,1010
|
|
20241111,125300,205439335,2085,2080,2085,2080,1010
|
|
20241111,125200,203338485,2085,2085,2085,2085,30
|
|
20241111,125100,203275935,2070,2080,2085,2070,539
|
|
20241111,125000,202156475,2085,2085,2085,2085,0
|
|
20241111,124900,202156475,2085,2085,2085,2085,0
|
|
20241111,124800,202156475,2085,2085,2085,2085,0
|
|
20241111,124700,202156475,2085,2085,2085,2080,62
|
|
20241111,124600,202027215,2080,2080,2080,2080,477
|
|
20241111,124500,201035055,2085,2085,2085,2085,5
|
|
20241111,124400,201024630,2085,2085,2085,2085,30
|
|
20241111,124300,200962080,2090,2090,2090,2090,0
|
|
20241111,124200,200962080,2090,2070,2090,2070,3010
|
|
20241111,124100,194675130,2085,2085,2085,2085,0
|
|
20241111,124000,194675130,2085,2085,2085,2085,0
|
|
20241111,123900,194675130,2085,2085,2085,2085,0
|
|
20241111,123800,194675130,2085,2085,2085,2085,0
|
|
20241111,123700,194675130,2085,2075,2085,2055,5951
|
|
20241111,123600,182411380,2075,2075,2075,2065,774
|
|
20241111,123500,180813050,2070,2070,2070,2070,85
|
|
20241111,123400,180637100,2065,2065,2065,2065,1571
|
|
20241111,123300,177392985,2065,2065,2065,2065,200
|
|
20241111,123200,176979985,2065,2060,2065,2060,302
|
|
20241111,123100,176356360,2065,2065,2065,2065,150
|
|
20241111,123000,176046610,2065,2065,2070,2065,2226
|
|
20241111,122900,171449870,2060,2060,2060,2060,0
|
|
20241111,122800,171449870,2060,2060,2060,2060,0
|
|
20241111,122700,171449870,2060,2060,2060,2060,0
|
|
20241111,122600,171449870,2060,2060,2060,2060,0
|
|
20241111,122500,171449870,2060,2060,2060,2060,0
|
|
20241111,122400,171449870,2060,2060,2060,2060,544
|
|
20241111,122300,170329230,2060,2060,2060,2060,0
|
|
20241111,122200,170329230,2060,2065,2065,2060,3800
|
|
20241111,122100,162493200,2065,2065,2065,2065,2649
|
|
20241111,122000,157023015,2075,2075,2075,2075,0
|
|
20241111,121900,157023015,2075,2075,2075,2075,0
|
|
20241111,121800,157023015,2075,2075,2075,2075,30
|
|
20241111,121700,156960765,2070,2070,2070,2070,0
|
|
20241111,121600,156960765,2070,2070,2070,2070,0
|
|
20241111,121500,156960765,2070,2070,2070,2070,5
|
|
20241111,121400,156950415,2065,2065,2065,2065,0
|
|
20241111,121300,156950415,2065,2065,2065,2065,21
|
|
20241111,121200,156907050,2065,2065,2065,2065,0
|
|
20241111,121100,156907050,2065,2065,2065,2065,0
|
|
20241111,121000,156907050,2065,2065,2065,2065,26
|
|
20241111,120900,156853360,2070,2070,2070,2070,0
|
|
20241111,120800,156853360,2070,2070,2070,2070,12
|
|
20241111,120700,156828520,2070,2070,2070,2070,0
|
|
20241111,120600,156828520,2070,2070,2070,2070,1
|
|
20241111,120500,156826450,2070,2070,2070,2070,0
|
|
20241111,120400,156826450,2070,2075,2075,2060,552
|
|
20241111,120300,155687075,2060,2065,2075,2060,4239
|
|
20241111,120200,146946555,2065,2070,2070,2065,30
|
|
20241111,120100,146884505,2080,2080,2080,2080,0
|
|
20241111,120000,146884505,2080,2080,2080,2080,0
|
|
20241111,115900,146884505,2080,2080,2080,2080,0
|
|
20241111,115800,146884505,2080,2080,2080,2080,0
|
|
20241111,115700,146884505,2080,2080,2080,2080,0
|
|
20241111,115600,146884505,2080,2080,2080,2080,0
|
|
20241111,115500,146884505,2080,2075,2080,2070,810
|
|
20241111,115400,145207745,2070,2075,2075,2070,1284
|
|
20241111,115300,142549800,2080,2080,2080,2080,25
|
|
20241111,115200,142497800,2085,2085,2085,2085,0
|
|
20241111,115100,142497800,2085,2085,2085,2085,1
|
|
20241111,115000,142495715,2075,2075,2075,2075,81
|
|
20241111,114900,142327640,2075,2075,2075,2075,450
|
|
20241111,114800,141393890,2075,2075,2075,2075,565
|
|
20241111,114700,140221515,2075,2075,2075,2075,20
|
|
20241111,114600,140180015,2085,2085,2085,2085,0
|
|
20241111,114500,140180015,2085,2085,2085,2085,0
|
|
20241111,114400,140180015,2085,2085,2085,2085,1
|
|
20241111,114300,140177930,2075,2080,2080,2075,3063
|
|
20241111,114200,133822100,2085,2085,2085,2085,0
|
|
20241111,114100,133822100,2085,2085,2085,2085,1
|
|
20241111,114000,133820015,2075,2075,2075,2075,0
|
|
20241111,113900,133820015,2075,2075,2075,2075,50
|
|
20241111,113800,133716265,2085,2085,2085,2085,0
|
|
20241111,113700,133716265,2085,2085,2085,2085,2
|
|
20241111,113600,133712095,2075,2080,2080,2075,1390
|
|
20241111,113500,130827745,2080,2080,2080,2080,1449
|
|
20241111,113400,127813825,2080,2080,2080,2080,25
|
|
20241111,113300,127761825,2085,2085,2090,2075,1003
|
|
20241111,113200,125680565,2080,2095,2095,2080,960
|
|
20241111,113100,123679635,2100,2100,2100,2100,1
|
|
20241111,113000,123677535,2095,2095,2095,2095,266
|
|
20241111,112900,123120265,2100,2090,2100,2090,20
|
|
20241111,112800,123078365,2085,2085,2085,2085,0
|
|
20241111,112700,123078365,2085,2085,2085,2085,3
|
|
20241111,112600,123072110,2080,2095,2095,2080,10000
|
|
20241111,112500,102198750,2100,2100,2100,2100,228
|
|
20241111,112400,101719950,2110,2110,2110,2110,0
|
|
20241111,112300,101719950,2110,2110,2110,2110,0
|
|
20241111,112200,101719950,2110,2110,2110,2110,0
|
|
20241111,112100,101719950,2110,2110,2110,2110,20
|
|
20241111,112000,101677750,2105,2105,2105,2105,0
|
|
20241111,111900,101677750,2105,2105,2105,2105,0
|
|
20241111,111800,101677750,2105,2105,2105,2105,48
|
|
20241111,111700,101576710,2105,2105,2105,2105,100
|
|
20241111,111600,101366210,2105,2105,2105,2105,0
|
|
20241111,111500,101366210,2105,2105,2105,2105,0
|
|
20241111,111400,101366210,2105,2105,2105,2105,1
|
|
20241111,111300,101364105,2100,2100,2100,2100,0
|
|
20241111,111200,101364105,2100,2100,2100,2100,0
|
|
20241111,111100,101364105,2100,2100,2100,2100,0
|
|
20241111,111000,101364105,2100,2100,2100,2100,0
|
|
20241111,110900,101364105,2100,2100,2100,2100,1
|
|
20241111,110800,101362005,2105,2105,2105,2105,0
|
|
20241111,110700,101362005,2105,2105,2105,2105,0
|
|
20241111,110600,101362005,2105,2105,2105,2105,0
|
|
20241111,110500,101362005,2105,2105,2105,2105,0
|
|
20241111,110400,101362005,2105,2105,2105,2105,0
|
|
20241111,110300,101362005,2105,2105,2105,2105,0
|
|
20241111,110200,101362005,2105,2105,2105,2105,0
|
|
20241111,110100,101362005,2105,2095,2105,2095,13
|
|
20241111,110000,101334740,2100,2095,2100,2095,2510
|
|
20241111,105900,96076240,2105,2100,2105,2095,19
|
|
20241111,105800,96036305,2105,2105,2105,2105,0
|
|
20241111,105700,96036305,2105,2105,2105,2105,0
|
|
20241111,105600,96036305,2105,2100,2105,2100,301
|
|
20241111,105500,95404200,2105,2105,2105,2105,0
|
|
20241111,105400,95404200,2105,2105,2105,2105,0
|
|
20241111,105300,95404200,2105,2105,2105,2105,0
|
|
20241111,105200,95404200,2105,2105,2105,2105,0
|
|
20241111,105100,95404200,2105,2105,2105,2105,0
|
|
20241111,105000,95404200,2105,2105,2105,2105,1
|
|
20241111,104900,95402095,2095,2095,2095,2095,0
|
|
20241111,104800,95402095,2095,2095,2095,2095,634
|
|
20241111,104700,94073865,2095,2095,2095,2095,0
|
|
20241111,104600,94073865,2095,2095,2095,2095,0
|
|
20241111,104500,94073865,2095,2100,2100,2095,3654
|
|
20241111,104400,86410940,2105,2105,2105,2105,0
|
|
20241111,104300,86410940,2105,2105,2105,2105,10
|
|
20241111,104200,86389890,2110,2110,2110,2110,0
|
|
20241111,104100,86389890,2110,2110,2110,2110,0
|
|
20241111,104000,86389890,2110,2110,2110,2110,0
|
|
20241111,103900,86389890,2110,2110,2110,2110,0
|
|
20241111,103800,86389890,2110,2110,2110,2110,0
|
|
20241111,103700,86389890,2110,2110,2110,2110,0
|
|
20241111,103600,86389890,2110,2110,2110,2110,0
|
|
20241111,103500,86389890,2110,2110,2110,2110,3
|
|
20241111,103400,86383560,2110,2110,2110,2110,0
|
|
20241111,103300,86383560,2110,2110,2110,2110,1
|
|
20241111,103200,86381450,2105,2105,2105,2105,50
|
|
20241111,103100,86276200,2110,2105,2110,2105,23
|
|
20241111,103000,86227675,2105,2105,2105,2105,0
|
|
20241111,102900,86227675,2105,2105,2105,2105,481
|
|
20241111,102800,85215170,2105,2105,2105,2105,1
|
|
20241111,102700,85213065,2115,2115,2115,2115,0
|
|
20241111,102600,85213065,2115,2115,2115,2115,0
|
|
20241111,102500,85213065,2115,2110,2115,2110,837
|
|
20241111,102400,83446845,2105,2105,2105,2105,282
|
|
20241111,102300,82853235,2105,2105,2105,2105,0
|
|
20241111,102200,82853235,2105,2105,2105,2105,0
|
|
20241111,102100,82853235,2105,2105,2105,2105,57
|
|
20241111,102000,82733250,2110,2105,2110,2105,20
|
|
20241111,101900,82691095,2115,2105,2115,2105,171
|
|
20241111,101800,82331130,2115,2115,2115,2115,0
|
|
20241111,101700,82331130,2115,2110,2115,2110,679
|
|
20241111,101600,80897555,2105,2105,2105,2105,828
|
|
20241111,101500,79154615,2105,2105,2105,2105,742
|
|
20241111,101400,77592705,2105,2105,2105,2105,9
|
|
20241111,101300,77573760,2105,2105,2105,2105,0
|
|
20241111,101200,77573760,2105,2105,2105,2090,4785
|
|
20241111,101100,67520965,2120,2120,2120,2120,1
|
|
20241111,101000,67518845,2110,2115,2115,2110,642
|
|
20241111,100900,66162975,2110,2110,2110,2110,100
|
|
20241111,100800,65951975,2105,2105,2105,2105,10
|
|
20241111,100700,65930925,2120,2120,2120,2120,0
|
|
20241111,100600,65930925,2120,2120,2120,2120,0
|
|
20241111,100500,65930925,2120,2120,2120,2120,0
|
|
20241111,100400,65930925,2120,2120,2120,2120,0
|
|
20241111,100300,65930925,2120,2120,2120,2120,1
|
|
20241111,100200,65928805,2120,2120,2120,2120,0
|
|
20241111,100100,65928805,2120,2110,2120,2105,1046
|
|
20241111,100000,63721960,2110,2110,2110,2110,0
|
|
20241111,095900,63721960,2110,2110,2110,2110,0
|
|
20241111,095800,63721960,2110,2120,2120,2110,72
|
|
20241111,095700,63569940,2110,2110,2110,2110,176
|
|
20241111,095600,63198580,2120,2115,2120,2115,3
|
|
20241111,095500,63192230,2120,2120,2120,2120,0
|
|
20241111,095400,63192230,2120,2120,2120,2120,0
|
|
20241111,095300,63192230,2120,2110,2120,2110,351
|
|
20241111,095200,62451610,2115,2115,2115,2115,0
|
|
20241111,095100,62451610,2115,2110,2115,2105,239
|
|
20241111,095000,61947820,2110,2110,2110,2110,470
|
|
20241111,094900,60956120,2110,2115,2115,2110,2
|
|
20241111,094800,60951895,2105,2115,2115,2105,9
|
|
20241111,094700,60932890,2115,2115,2115,2115,55
|
|
20241111,094600,60816565,2120,2120,2120,2120,0
|
|
20241111,094500,60816565,2120,2120,2120,2120,0
|
|
20241111,094400,60816565,2120,2110,2120,2110,83
|
|
20241111,094300,60641425,2105,2110,2110,2105,278
|
|
20241111,094200,60055845,2120,2120,2120,2120,0
|
|
20241111,094100,60055845,2120,2120,2120,2120,2
|
|
20241111,094000,60051605,2125,2125,2125,2125,0
|
|
20241111,093900,60051605,2125,2125,2125,2125,0
|
|
20241111,093800,60051605,2125,2125,2125,2125,1
|
|
20241111,093700,60049480,2105,2125,2125,2105,2800
|
|
20241111,093600,54125430,2130,2130,2130,2130,0
|
|
20241111,093500,54125430,2130,2130,2130,2130,0
|
|
20241111,093400,54125430,2130,2130,2130,2130,0
|
|
20241111,093300,54125430,2130,2130,2130,2130,0
|
|
20241111,093200,54125430,2130,2130,2130,2130,1
|
|
20241111,093100,54123300,2120,2130,2130,2120,101
|
|
20241111,093000,53909170,2120,2120,2120,2120,0
|
|
20241111,092900,53909170,2120,2120,2120,2120,196
|
|
20241111,092800,53493650,2130,2130,2130,2130,4
|
|
20241111,092700,53485130,2135,2135,2135,2135,0
|
|
20241111,092600,53485130,2135,2135,2135,2135,0
|
|
20241111,092500,53485130,2135,2130,2135,2125,842
|
|
20241111,092400,51693040,2130,2120,2130,2120,1646
|
|
20241111,092300,48198530,2125,2130,2140,2125,5646
|
|
20241111,092200,36185285,2140,2140,2140,2140,8
|
|
20241111,092100,36168165,2140,2140,2140,2130,522
|
|
20241111,092000,35054085,2140,2140,2145,2135,1006
|
|
20241111,091900,32906240,2140,2140,2145,2130,2615
|
|
20241111,091800,27335125,2160,2160,2160,2160,0
|
|
20241111,091700,27335125,2160,2150,2160,2125,2547
|
|
20241111,091600,21892290,2160,2160,2160,2160,39
|
|
20241111,091500,21808050,2160,2160,2160,2160,0
|
|
20241111,091400,21808050,2160,2160,2160,2160,16
|
|
20241111,091300,21773490,2160,2150,2160,2150,1276
|
|
20241111,091200,19030080,2160,2155,2160,2150,3452
|
|
20241111,091100,11608245,2160,2160,2160,2160,4
|
|
20241111,091000,11599605,2160,2160,2160,2155,1002
|
|
20241111,090900,9440285,2160,2160,2160,2160,5
|
|
20241111,090800,9429485,2160,2160,2160,2150,502
|
|
20241111,090700,8350165,2150,2155,2155,2150,3
|
|
20241111,090600,8343710,2160,2155,2160,2155,1017
|
|
20241111,090500,6152050,2165,2160,2175,2155,1108
|
|
20241111,090400,3757065,2175,2175,2175,2175,0
|
|
20241111,090300,3757065,2175,2170,2175,2170,31
|
|
20241111,090200,3689790,2175,2175,2175,2175,1
|
|
20241111,090100,3687615,2160,2170,2170,2160,690
|
|
20241111,090000,2194605,2175,2170,2175,2170,865
|