646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,194300,543948935,2030,2030,2030,2030,10772
|
|
20241125,194200,543948935,2030,2030,2030,2030,0
|
|
20241125,194100,543948935,2030,2030,2030,2030,0
|
|
20241125,194000,543948935,2030,2030,2030,2030,0
|
|
20241125,193900,543948935,2030,2030,2030,2030,0
|
|
20241125,193800,543948935,2030,2030,2030,2030,0
|
|
20241125,193700,543948935,2030,2030,2030,2030,0
|
|
20241125,193600,543948935,2030,2030,2030,2030,0
|
|
20241125,193500,543948935,2030,2030,2030,2030,0
|
|
20241125,193400,543948935,2030,2030,2030,2030,0
|
|
20241125,193300,543948935,2030,2030,2030,2030,0
|
|
20241125,193200,543948935,2030,2030,2030,2030,0
|
|
20241125,193100,543948935,2030,2030,2030,2030,0
|
|
20241125,193000,543948935,2030,2030,2030,2030,0
|
|
20241125,192900,543948935,2030,2030,2030,2030,0
|
|
20241125,192800,543948935,2030,2030,2030,2030,0
|
|
20241125,192700,543948935,2030,2030,2030,2030,0
|
|
20241125,192600,543948935,2030,2030,2030,2030,0
|
|
20241125,192500,543948935,2030,2030,2030,2030,0
|
|
20241125,192400,543948935,2030,2030,2030,2030,0
|
|
20241125,192300,543948935,2030,2030,2030,2030,0
|
|
20241125,192200,543948935,2030,2030,2030,2030,0
|
|
20241125,192100,543948935,2030,2030,2030,2030,0
|
|
20241125,192000,543948935,2030,2030,2030,2030,0
|
|
20241125,191900,543948935,2030,2030,2030,2030,0
|
|
20241125,191800,543948935,2030,2030,2030,2030,0
|
|
20241125,191700,543948935,2030,2030,2030,2030,0
|
|
20241125,191600,543948935,2030,2030,2030,2030,0
|
|
20241125,191500,543948935,2030,2030,2030,2030,0
|
|
20241125,191400,543948935,2030,2030,2030,2030,0
|
|
20241125,191300,543948935,2030,2030,2030,2030,10772
|
|
20241125,191200,543948935,2030,2030,2030,2030,0
|
|
20241125,191100,543948935,2030,2030,2030,2030,0
|
|
20241125,191000,543948935,2030,2030,2030,2030,0
|
|
20241125,190900,543948935,2030,2030,2030,2030,0
|
|
20241125,190800,543948935,2030,2030,2030,2030,0
|
|
20241125,190700,543948935,2030,2030,2030,2030,0
|
|
20241125,190600,543948935,2030,2030,2030,2030,0
|
|
20241125,190500,543948935,2030,2030,2030,2030,0
|
|
20241125,190400,543948935,2030,2030,2030,2030,0
|
|
20241125,190300,543948935,2030,2030,2030,2030,0
|
|
20241125,190200,543948935,2030,2030,2030,2030,0
|
|
20241125,190100,543948935,2030,2030,2030,2030,0
|
|
20241125,190000,543948935,2030,2030,2030,2030,0
|
|
20241125,185900,543948935,2030,2030,2030,2030,0
|
|
20241125,185800,543948935,2030,2030,2030,2030,0
|
|
20241125,185700,543948935,2030,2030,2030,2030,0
|
|
20241125,185600,543948935,2030,2030,2030,2030,0
|
|
20241125,185500,543948935,2030,2030,2030,2030,0
|
|
20241125,185400,543948935,2030,2030,2030,2030,0
|
|
20241125,185300,543948935,2030,2030,2030,2030,0
|
|
20241125,185200,543948935,2030,2030,2030,2030,0
|
|
20241125,185100,543948935,2030,2030,2030,2030,0
|
|
20241125,185000,543948935,2030,2030,2030,2030,0
|
|
20241125,184900,543948935,2030,2030,2030,2030,0
|
|
20241125,184800,543948935,2030,2030,2030,2030,0
|
|
20241125,184700,543948935,2030,2030,2030,2030,0
|
|
20241125,184600,543948935,2030,2030,2030,2030,0
|
|
20241125,184500,543948935,2030,2030,2030,2030,0
|
|
20241125,184400,543948935,2030,2030,2030,2030,0
|
|
20241125,184300,543948935,2030,2030,2030,2030,10772
|
|
20241125,184200,543948935,2030,2030,2030,2030,0
|
|
20241125,184100,543948935,2030,2030,2030,2030,0
|
|
20241125,184000,543948935,2030,2030,2030,2030,0
|
|
20241125,183900,543948935,2030,2030,2030,2030,0
|
|
20241125,183800,543948935,2030,2030,2030,2030,0
|
|
20241125,183700,543948935,2030,2030,2030,2030,0
|
|
20241125,183600,543948935,2030,2030,2030,2030,0
|
|
20241125,183500,543948935,2030,2030,2030,2030,0
|
|
20241125,183400,543948935,2030,2030,2030,2030,0
|
|
20241125,183300,543948935,2030,2030,2030,2030,0
|
|
20241125,183200,543948935,2030,2030,2030,2030,0
|
|
20241125,183100,543948935,2030,2030,2030,2030,0
|
|
20241125,183000,543948935,2030,2030,2030,2030,0
|
|
20241125,182900,543948935,2030,2030,2030,2030,0
|
|
20241125,182800,543948935,2030,2030,2030,2030,0
|
|
20241125,182700,543948935,2030,2030,2030,2030,0
|
|
20241125,182600,543948935,2030,2030,2030,2030,0
|
|
20241125,182500,543948935,2030,2030,2030,2030,0
|
|
20241125,182400,543948935,2030,2030,2030,2030,0
|
|
20241125,182300,543948935,2030,2030,2030,2030,0
|
|
20241125,182200,543948935,2030,2030,2030,2030,0
|
|
20241125,182100,543948935,2030,2030,2030,2030,0
|
|
20241125,182000,543948935,2030,2030,2030,2030,0
|
|
20241125,181900,543948935,2030,2030,2030,2030,0
|
|
20241125,181800,543948935,2030,2030,2030,2030,0
|
|
20241125,181700,543948935,2030,2030,2030,2030,0
|
|
20241125,181600,543948935,2030,2030,2030,2030,0
|
|
20241125,181500,543948935,2030,2030,2030,2030,0
|
|
20241125,181400,543948935,2030,2030,2030,2030,0
|
|
20241125,181300,543948935,2030,2030,2030,2030,10772
|
|
20241125,181200,543948935,2030,2030,2030,2030,0
|
|
20241125,181100,543948935,2030,2030,2030,2030,0
|
|
20241125,181000,543948935,2030,2030,2030,2030,0
|
|
20241125,180900,543948935,2030,2030,2030,2030,0
|
|
20241125,180800,543948935,2030,2030,2030,2030,0
|
|
20241125,180700,543948935,2030,2030,2030,2030,0
|
|
20241125,180600,543948935,2030,2030,2030,2030,0
|
|
20241125,180500,543948935,2030,2030,2030,2030,0
|
|
20241125,180400,543948935,2030,2030,2030,2030,0
|
|
20241125,180300,543948935,2030,2030,2030,2030,0
|
|
20241125,180200,543948935,2030,2030,2030,2030,0
|
|
20241125,180100,543948935,2030,2030,2030,2030,0
|
|
20241125,180000,543948935,2030,2030,2030,2030,0
|
|
20241125,175900,543948935,2030,2030,2030,2030,0
|
|
20241125,175800,543948935,2030,2030,2030,2030,0
|
|
20241125,175700,543948935,2030,2030,2030,2030,0
|
|
20241125,175600,543948935,2030,2030,2030,2030,0
|
|
20241125,175500,543948935,2030,2030,2030,2030,0
|
|
20241125,175400,543948935,2030,2030,2030,2030,0
|
|
20241125,175300,543948935,2030,2030,2030,2030,0
|
|
20241125,175200,543948935,2030,2030,2030,2030,0
|
|
20241125,175100,543948935,2030,2030,2030,2030,0
|
|
20241125,175000,543948935,2030,2030,2030,2030,0
|
|
20241125,174900,543948935,2030,2030,2030,2030,0
|
|
20241125,174800,543948935,2030,2030,2030,2030,0
|
|
20241125,174700,543948935,2030,2030,2030,2030,0
|
|
20241125,174600,543948935,2030,2030,2030,2030,0
|
|
20241125,174500,543948935,2030,2030,2030,2030,0
|
|
20241125,174400,543948935,2030,2030,2030,2030,0
|
|
20241125,174300,543948935,2030,2030,2030,2030,10772
|
|
20241125,174200,543948935,2030,2030,2030,2030,0
|
|
20241125,174100,543948935,2030,2030,2030,2030,0
|
|
20241125,174000,543948935,2030,2030,2030,2030,0
|
|
20241125,173900,543948935,2030,2030,2030,2030,0
|
|
20241125,173800,543948935,2030,2030,2030,2030,0
|
|
20241125,173700,543948935,2030,2030,2030,2030,0
|
|
20241125,173600,543948935,2030,2030,2030,2030,0
|
|
20241125,173500,543948935,2030,2030,2030,2030,0
|
|
20241125,173400,543948935,2030,2030,2030,2030,0
|
|
20241125,173300,543948935,2030,2030,2030,2030,0
|
|
20241125,173200,543948935,2030,2030,2030,2030,0
|
|
20241125,173100,543948935,2030,2030,2030,2030,0
|
|
20241125,173000,543948935,2030,2030,2030,2030,0
|
|
20241125,172900,543948935,2030,2030,2030,2030,0
|
|
20241125,172800,543948935,2030,2030,2030,2030,0
|
|
20241125,172700,543948935,2030,2030,2030,2030,0
|
|
20241125,172600,543948935,2030,2030,2030,2030,0
|
|
20241125,172500,543948935,2030,2030,2030,2030,0
|
|
20241125,172400,543948935,2030,2030,2030,2030,0
|
|
20241125,172300,543948935,2030,2030,2030,2030,0
|
|
20241125,172200,543948935,2030,2030,2030,2030,0
|
|
20241125,172100,543948935,2030,2030,2030,2030,0
|
|
20241125,172000,543948935,2030,2030,2030,2030,0
|
|
20241125,171900,543948935,2030,2030,2030,2030,0
|
|
20241125,171800,543948935,2030,2030,2030,2030,0
|
|
20241125,171700,543948935,2030,2030,2030,2030,0
|
|
20241125,171600,543948935,2030,2030,2030,2030,0
|
|
20241125,171500,543948935,2030,2030,2030,2030,0
|
|
20241125,171400,543948935,2030,2030,2030,2030,0
|
|
20241125,171300,543948935,2030,2030,2030,2030,10772
|
|
20241125,171200,543948935,2030,2030,2030,2030,0
|
|
20241125,171100,543948935,2030,2030,2030,2030,0
|
|
20241125,171000,543948935,2030,2030,2030,2030,0
|
|
20241125,170900,543948935,2030,2030,2030,2030,0
|
|
20241125,170800,543948935,2030,2030,2030,2030,0
|
|
20241125,170700,543948935,2030,2030,2030,2030,0
|
|
20241125,170600,543948935,2030,2030,2030,2030,0
|
|
20241125,170500,543948935,2030,2030,2030,2030,0
|
|
20241125,170400,543948935,2030,2030,2030,2030,0
|
|
20241125,170300,543948935,2030,2030,2030,2030,0
|
|
20241125,170200,543948935,2030,2030,2030,2030,0
|
|
20241125,170100,543948935,2030,2030,2030,2030,0
|
|
20241125,170000,543948935,2030,2030,2030,2030,0
|
|
20241125,165900,543948935,2030,2030,2030,2030,0
|
|
20241125,165800,543948935,2030,2030,2030,2030,0
|
|
20241125,165700,543948935,2030,2030,2030,2030,0
|
|
20241125,165600,543948935,2030,2030,2030,2030,0
|
|
20241125,165500,543948935,2030,2030,2030,2030,0
|
|
20241125,165400,543948935,2030,2030,2030,2030,0
|
|
20241125,165300,543948935,2030,2030,2030,2030,0
|
|
20241125,165200,543948935,2030,2030,2030,2030,0
|
|
20241125,165100,543948935,2030,2030,2030,2030,0
|
|
20241125,165000,543948935,2030,2030,2030,2030,0
|
|
20241125,164900,543948935,2030,2030,2030,2030,0
|
|
20241125,164800,543948935,2030,2030,2030,2030,0
|
|
20241125,164700,543948935,2030,2030,2030,2030,0
|
|
20241125,164600,543948935,2030,2030,2030,2030,0
|
|
20241125,164500,543948935,2030,2030,2030,2030,0
|
|
20241125,164400,543948935,2030,2030,2030,2030,0
|
|
20241125,164300,543948935,2030,2030,2030,2030,10772
|
|
20241125,164200,543948935,2030,2030,2030,2030,0
|
|
20241125,164100,543948935,2030,2030,2030,2030,0
|
|
20241125,164000,543948935,2030,2030,2030,2030,0
|
|
20241125,163900,543948935,2030,2030,2030,2030,0
|
|
20241125,163800,543948935,2030,2030,2030,2030,0
|
|
20241125,163700,543948935,2030,2030,2030,2030,0
|
|
20241125,163600,543948935,2030,2030,2030,2030,0
|
|
20241125,163500,543948935,2030,2030,2030,2030,0
|
|
20241125,163400,543948935,2030,2030,2030,2030,0
|
|
20241125,163300,543948935,2030,2030,2030,2030,0
|
|
20241125,163200,543948935,2030,2030,2030,2030,0
|
|
20241125,163100,543948935,2030,2030,2030,2030,0
|
|
20241125,163000,543948935,2030,2030,2030,2030,0
|
|
20241125,162900,543948935,2030,2030,2030,2030,0
|
|
20241125,162800,543948935,2030,2030,2030,2030,0
|
|
20241125,162700,543948935,2030,2030,2030,2030,0
|
|
20241125,162600,543948935,2030,2030,2030,2030,0
|
|
20241125,162500,543948935,2030,2030,2030,2030,0
|
|
20241125,162400,543948935,2030,2030,2030,2030,0
|
|
20241125,162300,543948935,2030,2030,2030,2030,0
|
|
20241125,162200,543948935,2030,2030,2030,2030,0
|
|
20241125,162100,543948935,2030,2030,2030,2030,0
|
|
20241125,162000,543948935,2030,2030,2030,2030,0
|
|
20241125,161900,543948935,2030,2030,2030,2030,0
|
|
20241125,161800,543948935,2030,2030,2030,2030,0
|
|
20241125,161700,543948935,2030,2030,2030,2030,0
|
|
20241125,161600,543948935,2030,2030,2030,2030,0
|
|
20241125,161500,543948935,2030,2030,2030,2030,0
|
|
20241125,161400,543948935,2030,2030,2030,2030,0
|
|
20241125,161300,543948935,2030,2030,2030,2030,10772
|
|
20241125,161200,543948935,2030,2030,2030,2030,0
|
|
20241125,161100,543948935,2030,2030,2030,2030,0
|
|
20241125,161000,543948935,2030,2030,2030,2030,0
|
|
20241125,160900,543948935,2030,2030,2030,2030,0
|
|
20241125,160800,543948935,2030,2030,2030,2030,0
|
|
20241125,160700,543948935,2030,2030,2030,2030,0
|
|
20241125,160600,543948935,2030,2030,2030,2030,0
|
|
20241125,160500,543948935,2030,2030,2030,2030,0
|
|
20241125,160400,543948935,2030,2030,2030,2030,0
|
|
20241125,160300,543948935,2030,2030,2030,2030,0
|
|
20241125,160200,543948935,2030,2030,2030,2030,0
|
|
20241125,160100,543948935,2030,2030,2030,2030,0
|
|
20241125,160000,543948935,2030,2030,2030,2030,0
|
|
20241125,155900,543948935,2030,2030,2030,2030,0
|
|
20241125,155800,543948935,2030,2030,2030,2030,0
|
|
20241125,155700,543948935,2030,2030,2030,2030,0
|
|
20241125,155600,543948935,2030,2030,2030,2030,0
|
|
20241125,155500,543948935,2030,2030,2030,2030,0
|
|
20241125,155400,543948935,2030,2030,2030,2030,0
|
|
20241125,155300,543948935,2030,2030,2030,2030,0
|
|
20241125,155200,543948935,2030,2030,2030,2030,0
|
|
20241125,155100,543948935,2030,2030,2030,2030,0
|
|
20241125,155000,543948935,2030,2030,2030,2030,0
|
|
20241125,154900,543948935,2030,2030,2030,2030,0
|
|
20241125,154800,543948935,2030,2030,2030,2030,0
|
|
20241125,154700,543948935,2030,2030,2030,2030,0
|
|
20241125,154600,543948935,2030,2030,2030,2030,0
|
|
20241125,154500,543948935,2030,2030,2030,2030,0
|
|
20241125,154400,543948935,2030,2030,2030,2030,0
|
|
20241125,154300,543948935,2030,2030,2030,2030,10772
|
|
20241125,154200,543948935,2030,2030,2030,2030,0
|
|
20241125,154100,543948935,2030,2030,2030,2030,0
|
|
20241125,154000,543948935,2030,2030,2030,2030,0
|
|
20241125,153900,543948935,2030,2030,2030,2030,0
|
|
20241125,153800,543948935,2030,2030,2030,2030,0
|
|
20241125,153700,543948935,2030,2030,2030,2030,0
|
|
20241125,153600,543948935,2030,2030,2030,2030,0
|
|
20241125,153500,543948935,2030,2030,2030,2030,0
|
|
20241125,153400,543948935,2030,2030,2030,2030,0
|
|
20241125,153300,543948935,2030,2030,2030,2030,0
|
|
20241125,153200,543948935,2030,2030,2030,2030,0
|
|
20241125,153100,543948935,2030,2030,2030,2030,0
|
|
20241125,153000,543948935,2030,2030,2030,2030,10772
|
|
20241125,152900,522081775,2020,2020,2020,2020,0
|
|
20241125,152800,522081775,2020,2020,2020,2020,0
|
|
20241125,152700,522081775,2020,2020,2020,2020,0
|
|
20241125,152600,522081775,2020,2020,2020,2020,0
|
|
20241125,152500,522081775,2020,2020,2020,2020,0
|
|
20241125,152400,522081775,2020,2020,2020,2020,0
|
|
20241125,152300,522081775,2020,2020,2020,2020,0
|
|
20241125,152200,522081775,2020,2020,2020,2020,0
|
|
20241125,152100,522081775,2020,2020,2020,2020,0
|
|
20241125,152000,522081775,2020,2020,2020,2020,0
|
|
20241125,151900,522081775,2020,2020,2020,2020,1493
|
|
20241125,151800,519065915,2015,2015,2015,2015,179
|
|
20241125,151700,518705230,2020,2020,2020,2020,447
|
|
20241125,151600,517802290,2025,2025,2025,2025,50
|
|
20241125,151500,517701040,2025,2025,2025,2025,1
|
|
20241125,151400,517699015,2020,2020,2020,2020,0
|
|
20241125,151300,517699015,2020,2020,2020,2020,504
|
|
20241125,151200,516680935,2025,2025,2025,2025,0
|
|
20241125,151100,516680935,2025,2025,2025,2025,779
|
|
20241125,151000,515103460,2025,2020,2025,2020,117
|
|
20241125,150900,514867115,2025,2025,2025,2025,0
|
|
20241125,150800,514867115,2025,2025,2025,2025,113
|
|
20241125,150700,514638290,2030,2020,2030,2020,23
|
|
20241125,150600,514591820,2030,2030,2030,2030,2
|
|
20241125,150500,514587760,2030,2025,2030,2025,350
|
|
20241125,150400,513878745,2020,2020,2020,2020,842
|
|
20241125,150300,512177905,2025,2025,2025,2025,0
|
|
20241125,150200,512177905,2025,2020,2025,2020,202
|
|
20241125,150100,511769855,2025,2025,2025,2025,0
|
|
20241125,150000,511769855,2025,2025,2025,2025,0
|
|
20241125,145900,511769855,2025,2025,2025,2025,1
|
|
20241125,145800,511767830,2020,2020,2020,2020,0
|
|
20241125,145700,511767830,2020,2020,2020,2020,0
|
|
20241125,145600,511767830,2020,2020,2020,2020,0
|
|
20241125,145500,511767830,2020,2020,2020,2020,0
|
|
20241125,145400,511767830,2020,2020,2020,2020,0
|
|
20241125,145300,511767830,2020,2020,2020,2020,0
|
|
20241125,145200,511767830,2020,2020,2020,2020,50
|
|
20241125,145100,511666830,2025,2025,2025,2025,0
|
|
20241125,145000,511666830,2025,2025,2025,2025,300
|
|
20241125,144900,511059330,2020,2020,2020,2020,4000
|
|
20241125,144800,502979330,2020,2020,2020,2020,246
|
|
20241125,144700,502482410,2020,2020,2020,2020,2539
|
|
20241125,144600,497353630,2020,2020,2020,2020,0
|
|
20241125,144500,497353630,2020,2020,2020,2020,0
|
|
20241125,144400,497353630,2020,2020,2020,2020,571
|
|
20241125,144300,496200210,2025,2025,2025,2025,0
|
|
20241125,144200,496200210,2025,2020,2025,2015,5246
|
|
20241125,144100,485619485,2020,2020,2020,2020,0
|
|
20241125,144000,485619485,2020,2020,2020,2020,0
|
|
20241125,143900,485619485,2020,2025,2025,2020,4800
|
|
20241125,143800,475916050,2020,2020,2020,2020,0
|
|
20241125,143700,475916050,2020,2020,2020,2020,0
|
|
20241125,143600,475916050,2020,2020,2020,2020,0
|
|
20241125,143500,475916050,2020,2020,2020,2020,0
|
|
20241125,143400,475916050,2020,2020,2020,2020,0
|
|
20241125,143300,475916050,2020,2020,2020,2020,158
|
|
20241125,143200,475596890,2020,2025,2025,2020,400
|
|
20241125,143100,474787490,2030,2030,2030,2030,147
|
|
20241125,143000,474489080,2030,2030,2030,2030,0
|
|
20241125,142900,474489080,2030,2030,2030,2030,0
|
|
20241125,142800,474489080,2030,2030,2030,2030,0
|
|
20241125,142700,474489080,2030,2030,2030,2030,0
|
|
20241125,142600,474489080,2030,2020,2030,2015,1775
|
|
20241125,142500,470910815,2015,2025,2025,2015,14243
|
|
20241125,142400,442139910,2025,2030,2030,2025,6
|
|
20241125,142300,442127745,2025,2025,2030,2025,4842
|
|
20241125,142200,432311540,2030,2030,2030,2030,825
|
|
20241125,142100,430636790,2035,2030,2035,2030,3319
|
|
20241125,142000,423883125,2030,2030,2030,2030,0
|
|
20241125,141900,423883125,2030,2030,2030,2030,0
|
|
20241125,141800,423883125,2030,2030,2030,2030,78
|
|
20241125,141700,423724785,2035,2035,2035,2035,6
|
|
20241125,141600,423712575,2035,2035,2035,2035,0
|
|
20241125,141500,423712575,2035,2035,2035,2035,1
|
|
20241125,141400,423710540,2035,2035,2035,2035,0
|
|
20241125,141300,423710540,2035,2035,2035,2035,0
|
|
20241125,141200,423710540,2035,2035,2035,2035,0
|
|
20241125,141100,423710540,2035,2035,2035,2035,0
|
|
20241125,141000,423710540,2035,2035,2035,2035,6
|
|
20241125,140900,423698330,2030,2030,2030,2030,0
|
|
20241125,140800,423698330,2030,2030,2030,2030,0
|
|
20241125,140700,423698330,2030,2030,2030,2030,0
|
|
20241125,140600,423698330,2030,2030,2030,2030,0
|
|
20241125,140500,423698330,2030,2030,2030,2030,0
|
|
20241125,140400,423698330,2030,2030,2030,2030,342
|
|
20241125,140300,423004070,2030,2030,2030,2030,0
|
|
20241125,140200,423004070,2030,2030,2030,2030,0
|
|
20241125,140100,423004070,2030,2030,2030,2030,0
|
|
20241125,140000,423004070,2030,2030,2030,2030,500
|
|
20241125,135900,421989070,2030,2030,2030,2030,5
|
|
20241125,135800,421978920,2030,2030,2030,2030,0
|
|
20241125,135700,421978920,2030,2030,2030,2030,0
|
|
20241125,135600,421978920,2030,2030,2030,2030,6
|
|
20241125,135500,421966740,2030,2030,2030,2030,0
|
|
20241125,135400,421966740,2030,2030,2030,2030,109
|
|
20241125,135300,421745470,2030,2030,2030,2030,0
|
|
20241125,135200,421745470,2030,2030,2030,2030,2
|
|
20241125,135100,421741410,2030,2030,2030,2030,1
|
|
20241125,135000,421739380,2025,2025,2025,2025,933
|
|
20241125,134900,419850055,2025,2025,2025,2025,234
|
|
20241125,134800,419376205,2025,2025,2025,2025,500
|
|
20241125,134700,418363705,2030,2030,2030,2030,1
|
|
20241125,134600,418361675,2025,2025,2025,2025,0
|
|
20241125,134500,418361675,2025,2025,2025,2025,0
|
|
20241125,134400,418361675,2025,2025,2025,2025,0
|
|
20241125,134300,418361675,2025,2025,2025,2025,0
|
|
20241125,134200,418361675,2025,2025,2025,2025,0
|
|
20241125,134100,418361675,2025,2025,2025,2025,0
|
|
20241125,134000,418361675,2025,2025,2025,2025,0
|
|
20241125,133900,418361675,2025,2025,2025,2025,0
|
|
20241125,133800,418361675,2025,2025,2025,2025,2568
|
|
20241125,133700,413161475,2030,2030,2030,2030,2
|
|
20241125,133600,413157415,2030,2030,2030,2030,1
|
|
20241125,133500,413155385,2030,2025,2030,2025,520
|
|
20241125,133400,412102285,2030,2030,2030,2030,0
|
|
20241125,133300,412102285,2030,2030,2030,2025,3483
|
|
20241125,133200,405046795,2025,2025,2025,2025,773
|
|
20241125,133100,403481470,2030,2030,2030,2030,20
|
|
20241125,133000,403440870,2025,2025,2025,2025,1500
|
|
20241125,132900,400403370,2030,2030,2030,2030,35
|
|
20241125,132800,400332320,2030,2030,2030,2030,193
|
|
20241125,132700,399940530,2040,2040,2040,2040,0
|
|
20241125,132600,399940530,2040,2040,2040,2040,13
|
|
20241125,132500,399914010,2040,2040,2040,2040,0
|
|
20241125,132400,399914010,2040,2040,2040,2040,7
|
|
20241125,132300,399899730,2040,2040,2040,2040,0
|
|
20241125,132200,399899730,2040,2040,2040,2040,0
|
|
20241125,132100,399899730,2040,2040,2040,2040,0
|
|
20241125,132000,399899730,2040,2040,2040,2040,0
|
|
20241125,131900,399899730,2040,2040,2040,2040,0
|
|
20241125,131800,399899730,2040,2040,2040,2040,0
|
|
20241125,131700,399899730,2040,2040,2040,2040,0
|
|
20241125,131600,399899730,2040,2040,2040,2040,0
|
|
20241125,131500,399899730,2040,2040,2040,2040,1
|
|
20241125,131400,399897690,2030,2030,2030,2030,1453
|
|
20241125,131300,396948100,2030,2030,2030,2030,0
|
|
20241125,131200,396948100,2030,2030,2030,2030,0
|
|
20241125,131100,396948100,2030,2030,2030,2030,70
|
|
20241125,131000,396806000,2040,2040,2040,2040,0
|
|
20241125,130900,396806000,2040,2040,2040,2040,0
|
|
20241125,130800,396806000,2040,2040,2040,2040,2
|
|
20241125,130700,396801920,2030,2030,2030,2030,7001
|
|
20241125,130600,382589890,2040,2040,2040,2040,27
|
|
20241125,130500,382534810,2040,2040,2040,2040,22
|
|
20241125,130400,382489930,2040,2040,2040,2040,0
|
|
20241125,130300,382489930,2040,2040,2040,2040,0
|
|
20241125,130200,382489930,2040,2040,2040,2040,0
|
|
20241125,130100,382489930,2040,2040,2040,2040,0
|
|
20241125,130000,382489930,2040,2040,2040,2040,0
|
|
20241125,125900,382489930,2040,2040,2040,2040,140
|
|
20241125,125800,382204330,2040,2040,2040,2040,7034
|
|
20241125,125700,367854970,2035,2035,2035,2035,0
|
|
20241125,125600,367854970,2035,2035,2035,2035,1329
|
|
20241125,125500,365150455,2035,2030,2035,2030,7418
|
|
20241125,125400,350071825,2035,2035,2035,2035,503
|
|
20241125,125300,349048220,2035,2035,2035,2035,0
|
|
20241125,125200,349048220,2035,2035,2035,2035,70
|
|
20241125,125100,348905770,2040,2040,2040,2040,0
|
|
20241125,125000,348905770,2040,2040,2040,2040,18
|
|
20241125,124900,348869050,2040,2040,2040,2040,0
|
|
20241125,124800,348869050,2040,2040,2040,2040,200
|
|
20241125,124700,348461050,2040,2040,2040,2040,500
|
|
20241125,124600,347441050,2035,2035,2035,2035,500
|
|
20241125,124500,346423550,2040,2040,2040,2040,0
|
|
20241125,124400,346423550,2040,2040,2040,2040,0
|
|
20241125,124300,346423550,2040,2040,2040,2040,0
|
|
20241125,124200,346423550,2040,2030,2040,2030,10853
|
|
20241125,124100,324355760,2040,2040,2040,2040,3466
|
|
20241125,124000,317285120,2030,2035,2035,2030,11000
|
|
20241125,123900,294950120,2030,2035,2040,2030,59366
|
|
20241125,123800,174368180,2030,2030,2030,2030,0
|
|
20241125,123700,174368180,2030,2030,2030,2030,0
|
|
20241125,123600,174368180,2030,2030,2030,2030,0
|
|
20241125,123500,174368180,2030,2030,2030,2030,0
|
|
20241125,123400,174368180,2030,2030,2030,2030,7
|
|
20241125,123300,174353970,2030,2030,2030,2030,0
|
|
20241125,123200,174353970,2030,2030,2030,2030,0
|
|
20241125,123100,174353970,2030,2030,2030,2030,1000
|
|
20241125,123000,172323970,2025,2030,2030,2025,1450
|
|
20241125,122900,169381460,2030,2030,2030,2030,0
|
|
20241125,122800,169381460,2030,2030,2030,2030,992
|
|
20241125,122700,167367700,2035,2035,2035,2035,1
|
|
20241125,122600,167365665,2030,2030,2030,2030,15
|
|
20241125,122500,167335215,2035,2035,2035,2035,0
|
|
20241125,122400,167335215,2035,2035,2035,2035,0
|
|
20241125,122300,167335215,2035,2035,2035,2035,0
|
|
20241125,122200,167335215,2035,2035,2035,2035,0
|
|
20241125,122100,167335215,2035,2035,2035,2035,0
|
|
20241125,122000,167335215,2035,2035,2035,2035,0
|
|
20241125,121900,167335215,2035,2035,2035,2035,0
|
|
20241125,121800,167335215,2035,2035,2035,2035,0
|
|
20241125,121700,167335215,2035,2035,2035,2035,0
|
|
20241125,121600,167335215,2035,2035,2035,2035,0
|
|
20241125,121500,167335215,2035,2035,2035,2035,9
|
|
20241125,121400,167316900,2035,2035,2035,2035,0
|
|
20241125,121300,167316900,2035,2035,2035,2035,0
|
|
20241125,121200,167316900,2035,2035,2035,2035,0
|
|
20241125,121100,167316900,2035,2035,2035,2035,16
|
|
20241125,121000,167284340,2035,2035,2035,2035,0
|
|
20241125,120900,167284340,2035,2035,2035,2035,0
|
|
20241125,120800,167284340,2035,2030,2035,2030,54
|
|
20241125,120700,167174705,2025,2025,2025,2025,0
|
|
20241125,120600,167174705,2025,2025,2025,2025,217
|
|
20241125,120500,166735280,2035,2035,2035,2035,0
|
|
20241125,120400,166735280,2035,2035,2035,2035,0
|
|
20241125,120300,166735280,2035,2035,2035,2035,0
|
|
20241125,120200,166735280,2035,2025,2035,2025,295
|
|
20241125,120100,166136895,2025,2025,2025,2025,0
|
|
20241125,120000,166136895,2025,2030,2030,2025,600
|
|
20241125,115900,164921865,2035,2035,2035,2035,0
|
|
20241125,115800,164921865,2035,2035,2035,2035,0
|
|
20241125,115700,164921865,2035,2035,2035,2035,0
|
|
20241125,115600,164921865,2035,2035,2035,2035,0
|
|
20241125,115500,164921865,2035,2035,2035,2035,0
|
|
20241125,115400,164921865,2035,2035,2035,2035,0
|
|
20241125,115300,164921865,2035,2035,2035,2035,19
|
|
20241125,115200,164883200,2035,2035,2035,2035,0
|
|
20241125,115100,164883200,2035,2035,2035,2035,0
|
|
20241125,115000,164883200,2035,2035,2035,2035,0
|
|
20241125,114900,164883200,2035,2035,2035,2035,14696
|
|
20241125,114800,134976840,2040,2040,2040,2040,0
|
|
20241125,114700,134976840,2040,2040,2040,2040,1
|
|
20241125,114600,134974800,2035,2035,2035,2035,10
|
|
20241125,114500,134954450,2035,2035,2035,2035,0
|
|
20241125,114400,134954450,2035,2035,2035,2035,0
|
|
20241125,114300,134954450,2035,2035,2035,2035,1690
|
|
20241125,114200,131515300,2035,2025,2035,2025,364
|
|
20241125,114100,130778190,2035,2035,2035,2035,0
|
|
20241125,114000,130778190,2035,2035,2035,2035,0
|
|
20241125,113900,130778190,2035,2035,2035,2035,0
|
|
20241125,113800,130778190,2035,2035,2035,2035,15
|
|
20241125,113700,130747665,2030,2030,2030,2030,0
|
|
20241125,113600,130747665,2030,2030,2030,2030,500
|
|
20241125,113500,129732665,2035,2035,2035,2035,0
|
|
20241125,113400,129732665,2035,2035,2035,2035,0
|
|
20241125,113300,129732665,2035,2035,2035,2035,0
|
|
20241125,113200,129732665,2035,2035,2035,2035,0
|
|
20241125,113100,129732665,2035,2035,2035,2035,1
|
|
20241125,113000,129730630,2020,2030,2030,2020,10000
|
|
20241125,112900,109487200,2040,2040,2040,2040,0
|
|
20241125,112800,109487200,2040,2040,2040,2040,1
|
|
20241125,112700,109485160,2030,2030,2030,2030,0
|
|
20241125,112600,109485160,2030,2030,2030,2030,1001
|
|
20241125,112500,107453130,2030,2030,2030,2030,0
|
|
20241125,112400,107453130,2030,2030,2030,2030,1000
|
|
20241125,112300,105423130,2040,2040,2040,2040,1
|
|
20241125,112200,105421090,2035,2035,2035,2035,0
|
|
20241125,112100,105421090,2035,2035,2035,2035,14
|
|
20241125,112000,105392600,2040,2040,2040,2030,11
|
|
20241125,111900,105370250,2030,2030,2030,2030,0
|
|
20241125,111800,105370250,2030,2030,2030,2030,1917
|
|
20241125,111700,101478740,2030,2030,2030,2030,1
|
|
20241125,111600,101476710,2030,2030,2030,2030,200
|
|
20241125,111500,101070710,2040,2040,2040,2040,0
|
|
20241125,111400,101070710,2040,2040,2040,2040,0
|
|
20241125,111300,101070710,2040,2040,2040,2040,0
|
|
20241125,111200,101070710,2040,2040,2040,2040,31
|
|
20241125,111100,101007470,2035,2035,2035,2035,0
|
|
20241125,111000,101007470,2035,2035,2035,2035,0
|
|
20241125,110900,101007470,2035,2035,2035,2035,0
|
|
20241125,110800,101007470,2035,2035,2035,2035,347
|
|
20241125,110700,100301325,2035,2035,2035,2035,0
|
|
20241125,110600,100301325,2035,2035,2035,2035,0
|
|
20241125,110500,100301325,2035,2035,2035,2035,0
|
|
20241125,110400,100301325,2035,2035,2035,2035,0
|
|
20241125,110300,100301325,2035,2035,2035,2035,506
|
|
20241125,110200,99271615,2030,2040,2040,2030,860
|
|
20241125,110100,97523415,2040,2040,2040,2040,0
|
|
20241125,110000,97523415,2040,2040,2040,2040,0
|
|
20241125,105900,97523415,2040,2040,2040,2040,0
|
|
20241125,105800,97523415,2040,2040,2040,2040,0
|
|
20241125,105700,97523415,2040,2040,2040,2040,0
|
|
20241125,105600,97523415,2040,2040,2040,2040,0
|
|
20241125,105500,97523415,2040,2040,2040,2040,0
|
|
20241125,105400,97523415,2040,2040,2040,2040,0
|
|
20241125,105300,97523415,2040,2040,2040,2040,0
|
|
20241125,105200,97523415,2040,2040,2040,2040,0
|
|
20241125,105100,97523415,2040,2040,2040,2040,49
|
|
20241125,105000,97423455,2040,2040,2040,2040,1
|
|
20241125,104900,97421415,2045,2045,2045,2045,0
|
|
20241125,104800,97421415,2045,2035,2045,2035,666
|
|
20241125,104700,96066095,2045,2040,2045,2040,2
|
|
20241125,104600,96062010,2040,2040,2040,2040,0
|
|
20241125,104500,96062010,2040,2040,2040,2040,0
|
|
20241125,104400,96062010,2040,2040,2040,2040,1500
|
|
20241125,104300,93002010,2040,2040,2040,2040,500
|
|
20241125,104200,91982010,2040,2040,2040,2040,88
|
|
20241125,104100,91802490,2040,2040,2040,2040,3379
|
|
20241125,104000,84909330,2040,2040,2040,2040,0
|
|
20241125,103900,84909330,2040,2040,2040,2040,0
|
|
20241125,103800,84909330,2040,2040,2040,2040,0
|
|
20241125,103700,84909330,2040,2040,2040,2040,0
|
|
20241125,103600,84909330,2040,2040,2040,2040,0
|
|
20241125,103500,84909330,2040,2040,2040,2040,20
|
|
20241125,103400,84868530,2040,2040,2040,2040,0
|
|
20241125,103300,84868530,2040,2040,2040,2040,8
|
|
20241125,103200,84852210,2040,2040,2040,2040,5
|
|
20241125,103100,84842010,2040,2035,2040,2035,11
|
|
20241125,103000,84819620,2035,2030,2035,2030,140
|
|
20241125,102900,84534920,2035,2035,2035,2035,3314
|
|
20241125,102800,77790930,2035,2035,2035,2035,0
|
|
20241125,102700,77790930,2035,2035,2035,2035,680
|
|
20241125,102600,76407130,2035,2035,2035,2035,0
|
|
20241125,102500,76407130,2035,2035,2035,2035,70
|
|
20241125,102400,76264680,2035,2035,2035,2035,0
|
|
20241125,102300,76264680,2035,2035,2035,2035,0
|
|
20241125,102200,76264680,2035,2035,2035,2035,0
|
|
20241125,102100,76264680,2035,2035,2035,2035,0
|
|
20241125,102000,76264680,2035,2035,2035,2035,976
|
|
20241125,101900,74278520,2035,2035,2035,2035,0
|
|
20241125,101800,74278520,2035,2035,2035,2035,19
|
|
20241125,101700,74239855,2035,2035,2035,2035,0
|
|
20241125,101600,74239855,2035,2035,2035,2035,0
|
|
20241125,101500,74239855,2035,2035,2035,2035,14
|
|
20241125,101400,74211365,2035,2035,2035,2035,1
|
|
20241125,101300,74209330,2035,2035,2035,2035,0
|
|
20241125,101200,74209330,2035,2035,2035,2035,0
|
|
20241125,101100,74209330,2035,2035,2035,2035,53
|
|
20241125,101000,74101475,2035,2035,2035,2035,4461
|
|
20241125,100900,65023340,2035,2035,2035,2035,1
|
|
20241125,100800,65021305,2035,2035,2035,2035,4
|
|
20241125,100700,65013165,2025,2025,2025,2025,0
|
|
20241125,100600,65013165,2025,2025,2025,2025,0
|
|
20241125,100500,65013165,2025,2025,2025,2025,0
|
|
20241125,100400,65013165,2025,2025,2025,2025,1345
|
|
20241125,100300,62289540,2035,2030,2035,2030,1557
|
|
20241125,100200,59128825,2030,2030,2030,2030,1744
|
|
20241125,100100,55588505,2030,2030,2030,2030,0
|
|
20241125,100000,55588505,2030,2030,2030,2030,1702
|
|
20241125,095900,52133445,2030,2030,2030,2030,22
|
|
20241125,095800,52088785,2030,2030,2030,2030,0
|
|
20241125,095700,52088785,2030,2030,2030,2030,10
|
|
20241125,095600,52068485,2020,2020,2020,2020,0
|
|
20241125,095500,52068485,2020,2020,2020,2020,0
|
|
20241125,095400,52068485,2020,2020,2020,2020,1452
|
|
20241125,095300,49135445,2020,2020,2020,2020,0
|
|
20241125,095200,49135445,2020,2020,2020,2020,5
|
|
20241125,095100,49125345,2030,2030,2030,2030,2
|
|
20241125,095000,49121285,2020,2020,2020,2020,111
|
|
20241125,094900,48897065,2020,2020,2020,2020,766
|
|
20241125,094800,47349745,2030,2030,2030,2030,52
|
|
20241125,094700,47244185,2030,2035,2035,2030,25
|
|
20241125,094600,47193420,2035,2030,2035,2020,2627
|
|
20241125,094500,41876110,2030,2030,2030,2030,0
|
|
20241125,094400,41876110,2030,2030,2030,2030,42
|
|
20241125,094300,41790850,2030,2030,2030,2030,0
|
|
20241125,094200,41790850,2030,2025,2030,2025,59
|
|
20241125,094100,41671370,2030,2030,2030,2030,0
|
|
20241125,094000,41671370,2030,2030,2030,2030,0
|
|
20241125,093900,41671370,2030,2025,2030,2025,88
|
|
20241125,093800,41492980,2030,2030,2030,2030,0
|
|
20241125,093700,41492980,2030,2030,2030,2030,0
|
|
20241125,093600,41492980,2030,2035,2035,2030,868
|
|
20241125,093500,39730440,2040,2040,2040,2040,0
|
|
20241125,093400,39730440,2040,2040,2040,2040,0
|
|
20241125,093300,39730440,2040,2040,2040,2040,4
|
|
20241125,093200,39722280,2030,2030,2030,2030,200
|
|
20241125,093100,39316280,2030,2030,2030,2030,0
|
|
20241125,093000,39316280,2030,2030,2030,2030,100
|
|
20241125,092900,39113280,2040,2040,2040,2040,1
|
|
20241125,092800,39111240,2030,2030,2030,2030,70
|
|
20241125,092700,38969140,2040,2040,2040,2040,0
|
|
20241125,092600,38969140,2040,2040,2040,2040,2
|
|
20241125,092500,38965060,2040,2035,2040,2035,281
|
|
20241125,092400,38393215,2035,2035,2035,2035,1
|
|
20241125,092300,38391180,2025,2025,2025,2025,0
|
|
20241125,092200,38391180,2025,2025,2025,2025,50
|
|
20241125,092100,38289930,2025,2025,2025,2025,300
|
|
20241125,092000,37682430,2025,2025,2025,2025,0
|
|
20241125,091900,37682430,2025,2025,2025,2025,796
|
|
20241125,091800,36070530,2040,2040,2040,2040,500
|
|
20241125,091700,35050530,2025,2035,2045,2025,4766
|
|
20241125,091600,25319500,2035,2035,2035,2035,200
|
|
20241125,091500,24912500,2035,2030,2035,2015,2814
|
|
20241125,091400,19192590,2030,2020,2030,2010,1583
|
|
20241125,091300,16005455,2015,2020,2020,2015,475
|
|
20241125,091200,15047330,2030,2030,2030,2030,3
|
|
20241125,091100,15041240,2030,2030,2030,2030,1
|
|
20241125,091000,15039210,2015,2015,2015,2015,306
|
|
20241125,090900,14422620,2015,2015,2015,2015,3
|
|
20241125,090800,14416575,2035,2035,2035,2035,0
|
|
20241125,090700,14416575,2035,2035,2035,2035,1
|
|
20241125,090600,14414540,2015,2015,2015,2015,10
|
|
20241125,090500,14394390,2015,2020,2020,2015,450
|
|
20241125,090400,13486640,2040,2035,2040,2035,992
|
|
20241125,090300,11464960,2040,2040,2040,2040,0
|
|
20241125,090200,11464960,2040,2040,2040,2040,896
|
|
20241125,090100,9637120,2045,2020,2050,2020,2420
|
|
20241125,090000,4705180,2020,2010,2020,2010,2338
|