602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185900,153551235,2350,2350,2350,2350,47
|
|
20241111,185800,153551235,2350,2350,2350,2350,0
|
|
20241111,185700,153551235,2350,2350,2350,2350,0
|
|
20241111,185600,153551235,2350,2350,2350,2350,0
|
|
20241111,185500,153551235,2350,2350,2350,2350,0
|
|
20241111,185400,153551235,2350,2350,2350,2350,0
|
|
20241111,185300,153551235,2350,2350,2350,2350,0
|
|
20241111,185200,153551235,2350,2350,2350,2350,0
|
|
20241111,185100,153551235,2350,2350,2350,2350,0
|
|
20241111,185000,153551235,2350,2350,2350,2350,0
|
|
20241111,184900,153551235,2350,2350,2350,2350,0
|
|
20241111,184800,153551235,2350,2350,2350,2350,0
|
|
20241111,184700,153551235,2350,2350,2350,2350,0
|
|
20241111,184600,153551235,2350,2350,2350,2350,0
|
|
20241111,184500,153551235,2350,2350,2350,2350,0
|
|
20241111,184400,153551235,2350,2350,2350,2350,0
|
|
20241111,184300,153551235,2350,2350,2350,2350,0
|
|
20241111,184200,153551235,2350,2350,2350,2350,0
|
|
20241111,184100,153551235,2350,2350,2350,2350,0
|
|
20241111,184000,153551235,2350,2350,2350,2350,0
|
|
20241111,183900,153551235,2350,2350,2350,2350,0
|
|
20241111,183800,153551235,2350,2350,2350,2350,0
|
|
20241111,183700,153551235,2350,2350,2350,2350,0
|
|
20241111,183600,153551235,2350,2350,2350,2350,0
|
|
20241111,183500,153551235,2350,2350,2350,2350,0
|
|
20241111,183400,153551235,2350,2350,2350,2350,0
|
|
20241111,183300,153551235,2350,2350,2350,2350,0
|
|
20241111,183200,153551235,2350,2350,2350,2350,0
|
|
20241111,183100,153551235,2350,2350,2350,2350,0
|
|
20241111,183000,153551235,2350,2350,2350,2350,0
|
|
20241111,182900,153551235,2350,2350,2350,2350,47
|
|
20241111,182800,153551235,2350,2350,2350,2350,0
|
|
20241111,182700,153551235,2350,2350,2350,2350,0
|
|
20241111,182600,153551235,2350,2350,2350,2350,0
|
|
20241111,182500,153551235,2350,2350,2350,2350,0
|
|
20241111,182400,153551235,2350,2350,2350,2350,0
|
|
20241111,182300,153551235,2350,2350,2350,2350,0
|
|
20241111,182200,153551235,2350,2350,2350,2350,0
|
|
20241111,182100,153551235,2350,2350,2350,2350,0
|
|
20241111,182000,153551235,2350,2350,2350,2350,0
|
|
20241111,181900,153551235,2350,2350,2350,2350,0
|
|
20241111,181800,153551235,2350,2350,2350,2350,0
|
|
20241111,181700,153551235,2350,2350,2350,2350,0
|
|
20241111,181600,153551235,2350,2350,2350,2350,0
|
|
20241111,181500,153551235,2350,2350,2350,2350,0
|
|
20241111,181400,153551235,2350,2350,2350,2350,0
|
|
20241111,181300,153551235,2350,2350,2350,2350,0
|
|
20241111,181200,153551235,2350,2350,2350,2350,0
|
|
20241111,181100,153551235,2350,2350,2350,2350,0
|
|
20241111,181000,153551235,2350,2350,2350,2350,0
|
|
20241111,180900,153551235,2350,2350,2350,2350,0
|
|
20241111,180800,153551235,2350,2350,2350,2350,0
|
|
20241111,180700,153551235,2350,2350,2350,2350,0
|
|
20241111,180600,153551235,2350,2350,2350,2350,0
|
|
20241111,180500,153551235,2350,2350,2350,2350,0
|
|
20241111,180400,153551235,2350,2350,2350,2350,0
|
|
20241111,180300,153551235,2350,2350,2350,2350,0
|
|
20241111,180200,153551235,2350,2350,2350,2350,0
|
|
20241111,180100,153551235,2350,2350,2350,2350,0
|
|
20241111,180000,153551235,2350,2350,2350,2350,0
|
|
20241111,175900,153551235,2350,2350,2350,2350,47
|
|
20241111,175800,153551235,2350,2350,2350,2350,0
|
|
20241111,175700,153551235,2350,2350,2350,2350,0
|
|
20241111,175600,153551235,2350,2350,2350,2350,0
|
|
20241111,175500,153551235,2350,2350,2350,2350,0
|
|
20241111,175400,153551235,2350,2350,2350,2350,0
|
|
20241111,175300,153551235,2350,2350,2350,2350,0
|
|
20241111,175200,153551235,2350,2350,2350,2350,0
|
|
20241111,175100,153551235,2350,2350,2350,2350,0
|
|
20241111,175000,153551235,2350,2350,2350,2350,0
|
|
20241111,174900,153551235,2350,2350,2350,2350,0
|
|
20241111,174800,153551235,2350,2350,2350,2350,0
|
|
20241111,174700,153551235,2350,2350,2350,2350,0
|
|
20241111,174600,153551235,2350,2350,2350,2350,0
|
|
20241111,174500,153551235,2350,2350,2350,2350,0
|
|
20241111,174400,153551235,2350,2350,2350,2350,0
|
|
20241111,174300,153551235,2350,2350,2350,2350,0
|
|
20241111,174200,153551235,2350,2350,2350,2350,0
|
|
20241111,174100,153551235,2350,2350,2350,2350,0
|
|
20241111,174000,153551235,2350,2350,2350,2350,0
|
|
20241111,173900,153551235,2350,2350,2350,2350,0
|
|
20241111,173800,153551235,2350,2350,2350,2350,0
|
|
20241111,173700,153551235,2350,2350,2350,2350,0
|
|
20241111,173600,153551235,2350,2350,2350,2350,0
|
|
20241111,173500,153551235,2350,2350,2350,2350,0
|
|
20241111,173400,153551235,2350,2350,2350,2350,0
|
|
20241111,173300,153551235,2350,2350,2350,2350,0
|
|
20241111,173200,153551235,2350,2350,2350,2350,0
|
|
20241111,173100,153551235,2350,2350,2350,2350,0
|
|
20241111,173000,153551235,2350,2350,2350,2350,0
|
|
20241111,172900,153551235,2350,2350,2350,2350,47
|
|
20241111,172800,153551235,2350,2350,2350,2350,0
|
|
20241111,172700,153551235,2350,2350,2350,2350,0
|
|
20241111,172600,153551235,2350,2350,2350,2350,0
|
|
20241111,172500,153551235,2350,2350,2350,2350,0
|
|
20241111,172400,153551235,2350,2350,2350,2350,0
|
|
20241111,172300,153551235,2350,2350,2350,2350,0
|
|
20241111,172200,153551235,2350,2350,2350,2350,0
|
|
20241111,172100,153551235,2350,2350,2350,2350,0
|
|
20241111,172000,153551235,2350,2350,2350,2350,0
|
|
20241111,171900,153551235,2350,2350,2350,2350,0
|
|
20241111,171800,153551235,2350,2350,2350,2350,0
|
|
20241111,171700,153551235,2350,2350,2350,2350,0
|
|
20241111,171600,153551235,2350,2350,2350,2350,0
|
|
20241111,171500,153551235,2350,2350,2350,2350,0
|
|
20241111,171400,153551235,2350,2350,2350,2350,0
|
|
20241111,171300,153551235,2350,2350,2350,2350,0
|
|
20241111,171200,153551235,2350,2350,2350,2350,0
|
|
20241111,171100,153551235,2350,2350,2350,2350,0
|
|
20241111,171000,153551235,2350,2350,2350,2350,0
|
|
20241111,170900,153551235,2350,2350,2350,2350,0
|
|
20241111,170800,153551235,2350,2350,2350,2350,0
|
|
20241111,170700,153551235,2350,2350,2350,2350,0
|
|
20241111,170600,153551235,2350,2350,2350,2350,0
|
|
20241111,170500,153551235,2350,2350,2350,2350,0
|
|
20241111,170400,153551235,2350,2350,2350,2350,0
|
|
20241111,170300,153551235,2350,2350,2350,2350,0
|
|
20241111,170200,153551235,2350,2350,2350,2350,0
|
|
20241111,170100,153551235,2350,2350,2350,2350,0
|
|
20241111,170000,153551235,2350,2350,2350,2350,0
|
|
20241111,165900,153551235,2350,2350,2350,2350,47
|
|
20241111,165800,153551235,2350,2350,2350,2350,0
|
|
20241111,165700,153551235,2350,2350,2350,2350,0
|
|
20241111,165600,153551235,2350,2350,2350,2350,0
|
|
20241111,165500,153551235,2350,2350,2350,2350,0
|
|
20241111,165400,153551235,2350,2350,2350,2350,0
|
|
20241111,165300,153551235,2350,2350,2350,2350,0
|
|
20241111,165200,153551235,2350,2350,2350,2350,0
|
|
20241111,165100,153551235,2350,2350,2350,2350,0
|
|
20241111,165000,153551235,2350,2350,2350,2350,0
|
|
20241111,164900,153551235,2350,2350,2350,2350,0
|
|
20241111,164800,153551235,2350,2350,2350,2350,0
|
|
20241111,164700,153551235,2350,2350,2350,2350,0
|
|
20241111,164600,153551235,2350,2350,2350,2350,0
|
|
20241111,164500,153551235,2350,2350,2350,2350,0
|
|
20241111,164400,153551235,2350,2350,2350,2350,0
|
|
20241111,164300,153551235,2350,2350,2350,2350,0
|
|
20241111,164200,153551235,2350,2350,2350,2350,0
|
|
20241111,164100,153551235,2350,2350,2350,2350,0
|
|
20241111,164000,153551235,2350,2350,2350,2350,0
|
|
20241111,163900,153551235,2350,2350,2350,2350,0
|
|
20241111,163800,153551235,2350,2350,2350,2350,0
|
|
20241111,163700,153551235,2350,2350,2350,2350,0
|
|
20241111,163600,153551235,2350,2350,2350,2350,0
|
|
20241111,163500,153551235,2350,2350,2350,2350,0
|
|
20241111,163400,153551235,2350,2350,2350,2350,0
|
|
20241111,163300,153551235,2350,2350,2350,2350,0
|
|
20241111,163200,153551235,2350,2350,2350,2350,0
|
|
20241111,163100,153551235,2350,2350,2350,2350,0
|
|
20241111,163000,153551235,2350,2350,2350,2350,0
|
|
20241111,162900,153551235,2350,2350,2350,2350,47
|
|
20241111,162800,153551235,2350,2350,2350,2350,0
|
|
20241111,162700,153551235,2350,2350,2350,2350,0
|
|
20241111,162600,153551235,2350,2350,2350,2350,0
|
|
20241111,162500,153551235,2350,2350,2350,2350,0
|
|
20241111,162400,153551235,2350,2350,2350,2350,0
|
|
20241111,162300,153551235,2350,2350,2350,2350,0
|
|
20241111,162200,153551235,2350,2350,2350,2350,0
|
|
20241111,162100,153551235,2350,2350,2350,2350,0
|
|
20241111,162000,153551235,2350,2350,2350,2350,0
|
|
20241111,161900,153551235,2350,2350,2350,2350,0
|
|
20241111,161800,153551235,2350,2350,2350,2350,0
|
|
20241111,161700,153551235,2350,2350,2350,2350,0
|
|
20241111,161600,153551235,2350,2350,2350,2350,0
|
|
20241111,161500,153551235,2350,2350,2350,2350,0
|
|
20241111,161400,153551235,2350,2350,2350,2350,0
|
|
20241111,161300,153551235,2350,2350,2350,2350,0
|
|
20241111,161200,153551235,2350,2350,2350,2350,0
|
|
20241111,161100,153551235,2350,2350,2350,2350,0
|
|
20241111,161000,153551235,2350,2350,2350,2350,0
|
|
20241111,160900,153551235,2350,2350,2350,2350,0
|
|
20241111,160800,153551235,2350,2350,2350,2350,0
|
|
20241111,160700,153551235,2350,2350,2350,2350,0
|
|
20241111,160600,153551235,2350,2350,2350,2350,0
|
|
20241111,160500,153551235,2350,2350,2350,2350,0
|
|
20241111,160400,153551235,2350,2350,2350,2350,0
|
|
20241111,160300,153551235,2350,2350,2350,2350,0
|
|
20241111,160200,153551235,2350,2350,2350,2350,0
|
|
20241111,160100,153551235,2350,2350,2350,2350,0
|
|
20241111,160000,153551235,2350,2350,2350,2350,0
|
|
20241111,155900,153551235,2350,2350,2350,2350,47
|
|
20241111,155800,153551235,2350,2350,2350,2350,0
|
|
20241111,155700,153551235,2350,2350,2350,2350,0
|
|
20241111,155600,153551235,2350,2350,2350,2350,0
|
|
20241111,155500,153551235,2350,2350,2350,2350,0
|
|
20241111,155400,153551235,2350,2350,2350,2350,0
|
|
20241111,155300,153551235,2350,2350,2350,2350,0
|
|
20241111,155200,153551235,2350,2350,2350,2350,0
|
|
20241111,155100,153551235,2350,2350,2350,2350,0
|
|
20241111,155000,153551235,2350,2350,2350,2350,0
|
|
20241111,154900,153551235,2350,2350,2350,2350,0
|
|
20241111,154800,153551235,2350,2350,2350,2350,0
|
|
20241111,154700,153551235,2350,2350,2350,2350,0
|
|
20241111,154600,153551235,2350,2350,2350,2350,0
|
|
20241111,154500,153551235,2350,2350,2350,2350,0
|
|
20241111,154400,153551235,2350,2350,2350,2350,0
|
|
20241111,154300,153551235,2350,2350,2350,2350,0
|
|
20241111,154200,153551235,2350,2350,2350,2350,0
|
|
20241111,154100,153551235,2350,2350,2350,2350,0
|
|
20241111,154000,153551235,2350,2350,2350,2350,0
|
|
20241111,153900,153551235,2350,2350,2350,2350,0
|
|
20241111,153800,153551235,2350,2350,2350,2350,0
|
|
20241111,153700,153551235,2350,2350,2350,2350,0
|
|
20241111,153600,153551235,2350,2350,2350,2350,0
|
|
20241111,153500,153551235,2350,2350,2350,2350,0
|
|
20241111,153400,153551235,2350,2350,2350,2350,0
|
|
20241111,153300,153551235,2350,2350,2350,2350,0
|
|
20241111,153200,153551235,2350,2350,2350,2350,0
|
|
20241111,153100,153551235,2350,2350,2350,2350,0
|
|
20241111,153000,153551235,2350,2350,2350,2350,47
|
|
20241111,152900,153440785,2345,2345,2345,2345,0
|
|
20241111,152800,153440785,2345,2345,2345,2345,0
|
|
20241111,152700,153440785,2345,2345,2345,2345,0
|
|
20241111,152600,153440785,2345,2345,2345,2345,0
|
|
20241111,152500,153440785,2345,2345,2345,2345,0
|
|
20241111,152400,153440785,2345,2345,2345,2345,0
|
|
20241111,152300,153440785,2345,2345,2345,2345,0
|
|
20241111,152200,153440785,2345,2345,2345,2345,0
|
|
20241111,152100,153440785,2345,2345,2345,2345,0
|
|
20241111,152000,153440785,2345,2345,2345,2345,0
|
|
20241111,151900,153440785,2345,2345,2345,2345,0
|
|
20241111,151800,153440785,2345,2345,2345,2345,1216
|
|
20241111,151700,150589265,2340,2340,2340,2340,0
|
|
20241111,151600,150589265,2340,2350,2350,2340,1717
|
|
20241111,151500,146560315,2350,2350,2350,2350,184
|
|
20241111,151400,146127915,2350,2350,2350,2350,7
|
|
20241111,151300,146111465,2350,2345,2350,2345,16
|
|
20241111,151200,146073930,2345,2345,2345,2345,0
|
|
20241111,151100,146073930,2345,2345,2345,2345,2
|
|
20241111,151000,146069240,2345,2345,2345,2345,5
|
|
20241111,150900,146057515,2345,2345,2345,2345,4
|
|
20241111,150800,146048135,2345,2345,2345,2345,0
|
|
20241111,150700,146048135,2345,2345,2345,2345,10
|
|
20241111,150600,146024685,2345,2345,2345,2345,0
|
|
20241111,150500,146024685,2345,2345,2345,2345,0
|
|
20241111,150400,146024685,2345,2345,2345,2345,26
|
|
20241111,150300,145963715,2350,2350,2350,2350,0
|
|
20241111,150200,145963715,2350,2350,2350,2350,0
|
|
20241111,150100,145963715,2350,2350,2350,2350,1
|
|
20241111,150000,145961365,2350,2350,2350,2350,0
|
|
20241111,145900,145961365,2350,2350,2350,2350,1
|
|
20241111,145800,145959015,2350,2350,2350,2350,0
|
|
20241111,145700,145959015,2350,2350,2350,2350,0
|
|
20241111,145600,145959015,2350,2350,2350,2350,1
|
|
20241111,145500,145956665,2350,2340,2350,2340,101
|
|
20241111,145400,145720315,2340,2350,2350,2340,3014
|
|
20241111,145300,138666915,2350,2350,2350,2350,10
|
|
20241111,145200,138643415,2350,2350,2350,2350,11
|
|
20241111,145100,138617565,2350,2350,2350,2350,11
|
|
20241111,145000,138591715,2350,2350,2350,2350,11
|
|
20241111,144900,138565865,2350,2350,2350,2345,13
|
|
20241111,144800,138535320,2350,2350,2350,2350,15
|
|
20241111,144700,138500070,2350,2350,2350,2350,12
|
|
20241111,144600,138471870,2350,2350,2350,2350,11
|
|
20241111,144500,138446020,2350,2350,2350,2350,11
|
|
20241111,144400,138420170,2350,2350,2350,2350,14
|
|
20241111,144300,138387270,2350,2350,2350,2350,19
|
|
20241111,144200,138342620,2350,2350,2350,2350,11
|
|
20241111,144100,138316770,2350,2350,2350,2350,11
|
|
20241111,144000,138290920,2350,2350,2350,2350,12
|
|
20241111,143900,138262720,2350,2350,2350,2350,12
|
|
20241111,143800,138234520,2350,2350,2350,2350,12
|
|
20241111,143700,138206320,2350,2350,2350,2350,15
|
|
20241111,143600,138171070,2350,2350,2350,2350,11
|
|
20241111,143500,138145220,2345,2345,2350,2340,128
|
|
20241111,143400,137845365,2345,2350,2350,2345,47
|
|
20241111,143300,137735145,2350,2350,2350,2350,16
|
|
20241111,143200,137697545,2350,2350,2350,2350,16
|
|
20241111,143100,137659945,2350,2350,2350,2350,9
|
|
20241111,143000,137638795,2350,2350,2350,2350,13
|
|
20241111,142900,137608245,2350,2350,2350,2350,12
|
|
20241111,142800,137580045,2350,2350,2350,2350,11
|
|
20241111,142700,137554195,2350,2350,2350,2350,47
|
|
20241111,142600,137443745,2350,2350,2350,2345,17
|
|
20241111,142500,137403800,2350,2350,2350,2350,13
|
|
20241111,142400,137373250,2350,2345,2350,2345,302
|
|
20241111,142300,136663595,2345,2345,2345,2345,21
|
|
20241111,142200,136614350,2350,2350,2350,2350,11
|
|
20241111,142100,136588500,2340,2335,2340,2335,1850
|
|
20241111,142000,132262245,2335,2320,2335,2320,2969
|
|
20241111,141900,125365760,2320,2320,2320,2320,12
|
|
20241111,141800,125337920,2320,2320,2320,2320,11
|
|
20241111,141700,125312400,2320,2320,2320,2320,11
|
|
20241111,141600,125286880,2320,2320,2320,2315,1206
|
|
20241111,141500,122494905,2320,2320,2320,2320,12
|
|
20241111,141400,122467065,2320,2320,2320,2320,10
|
|
20241111,141300,122443865,2320,2320,2320,2320,62
|
|
20241111,141200,122300025,2320,2320,2320,2320,15
|
|
20241111,141100,122265225,2320,2320,2320,2320,15
|
|
20241111,141000,122230425,2320,2320,2320,2320,16
|
|
20241111,140900,122193305,2320,2320,2320,2320,10
|
|
20241111,140800,122170105,2320,2320,2320,2320,16
|
|
20241111,140700,122132985,2320,2320,2320,2320,13
|
|
20241111,140600,122102825,2320,2320,2320,2320,13
|
|
20241111,140500,122072665,2320,2320,2320,2315,114
|
|
20241111,140400,121808685,2320,2320,2320,2320,12
|
|
20241111,140300,121780845,2320,2320,2320,2320,10
|
|
20241111,140200,121757645,2320,2320,2320,2320,13
|
|
20241111,140100,121727485,2320,2320,2320,2320,15
|
|
20241111,140000,121692685,2320,2320,2320,2320,11
|
|
20241111,135900,121667165,2320,2320,2320,2320,15
|
|
20241111,135800,121632365,2320,2320,2320,2315,103
|
|
20241111,135700,121393855,2320,2320,2320,2320,12
|
|
20241111,135600,121366015,2320,2320,2320,2320,12
|
|
20241111,135500,121338175,2320,2320,2320,2320,12
|
|
20241111,135400,121310335,2320,2320,2320,2320,15
|
|
20241111,135300,121275535,2320,2320,2320,2320,11
|
|
20241111,135200,121250015,2320,2320,2320,2320,11
|
|
20241111,135100,121224495,2320,2320,2320,2320,16
|
|
20241111,135000,121187375,2320,2320,2320,2320,12
|
|
20241111,134900,121159535,2320,2320,2320,2320,11
|
|
20241111,134800,121134015,2320,2320,2320,2320,16
|
|
20241111,134700,121096895,2320,2320,2320,2320,13
|
|
20241111,134600,121066735,2320,2320,2320,2320,10
|
|
20241111,134500,121043535,2320,2320,2320,2320,13
|
|
20241111,134400,121013375,2320,2320,2320,2320,13
|
|
20241111,134300,120983215,2320,2320,2320,2320,15
|
|
20241111,134200,120948415,2320,2320,2320,2320,10
|
|
20241111,134100,120925215,2320,2320,2320,2320,12
|
|
20241111,134000,120897375,2320,2320,2320,2320,15
|
|
20241111,133900,120862575,2320,2320,2320,2320,15
|
|
20241111,133800,120827775,2320,2320,2320,2320,13
|
|
20241111,133700,120797615,2320,2320,2320,2320,12
|
|
20241111,133600,120769775,2320,2320,2320,2320,12
|
|
20241111,133500,120741935,2320,2320,2320,2320,10
|
|
20241111,133400,120718735,2320,2320,2320,2320,12
|
|
20241111,133300,120690895,2320,2315,2320,2315,252
|
|
20241111,133200,120107460,2315,2315,2315,2315,15
|
|
20241111,133100,120072735,2315,2315,2315,2315,4
|
|
20241111,133000,120063475,2315,2315,2315,2315,7
|
|
20241111,132900,120047270,2315,2315,2315,2315,1
|
|
20241111,132800,120044955,2310,2310,2310,2310,10
|
|
20241111,132700,120021855,2310,2310,2310,2310,0
|
|
20241111,132600,120021855,2310,2310,2310,2310,0
|
|
20241111,132500,120021855,2310,2310,2310,2310,0
|
|
20241111,132400,120021855,2310,2310,2310,2310,0
|
|
20241111,132300,120021855,2310,2310,2310,2310,0
|
|
20241111,132200,120021855,2310,2310,2310,2310,0
|
|
20241111,132100,120021855,2310,2310,2310,2310,500
|
|
20241111,132000,118866855,2315,2315,2315,2315,0
|
|
20241111,131900,118866855,2315,2315,2315,2315,0
|
|
20241111,131800,118866855,2315,2315,2315,2315,0
|
|
20241111,131700,118866855,2315,2315,2315,2315,0
|
|
20241111,131600,118866855,2315,2315,2315,2315,0
|
|
20241111,131500,118866855,2315,2315,2315,2315,1
|
|
20241111,131400,118864540,2315,2315,2315,2315,0
|
|
20241111,131300,118864540,2315,2310,2315,2310,1615
|
|
20241111,131200,115133315,2315,2315,2315,2315,2
|
|
20241111,131100,115128685,2315,2310,2315,2310,651
|
|
20241111,131000,113624550,2315,2315,2315,2315,0
|
|
20241111,130900,113624550,2315,2315,2315,2315,0
|
|
20241111,130800,113624550,2315,2315,2315,2315,0
|
|
20241111,130700,113624550,2315,2315,2315,2315,0
|
|
20241111,130600,113624550,2315,2315,2315,2315,2
|
|
20241111,130500,113619920,2315,2310,2315,2310,17
|
|
20241111,130400,113580640,2315,2315,2315,2315,0
|
|
20241111,130300,113580640,2315,2315,2315,2315,0
|
|
20241111,130200,113580640,2315,2315,2315,2315,555
|
|
20241111,130100,112295815,2315,2315,2315,2315,0
|
|
20241111,130000,112295815,2315,2315,2315,2315,2
|
|
20241111,125900,112291185,2305,2305,2305,2305,0
|
|
20241111,125800,112291185,2305,2305,2305,2305,0
|
|
20241111,125700,112291185,2305,2305,2305,2305,0
|
|
20241111,125600,112291185,2305,2305,2305,2305,0
|
|
20241111,125500,112291185,2305,2305,2305,2305,0
|
|
20241111,125400,112291185,2305,2305,2305,2305,1
|
|
20241111,125300,112288880,2305,2305,2305,2305,0
|
|
20241111,125200,112288880,2305,2305,2305,2305,0
|
|
20241111,125100,112288880,2305,2305,2305,2305,0
|
|
20241111,125000,112288880,2305,2305,2305,2305,0
|
|
20241111,124900,112288880,2305,2305,2305,2305,0
|
|
20241111,124800,112288880,2305,2305,2305,2305,0
|
|
20241111,124700,112288880,2305,2305,2305,2305,0
|
|
20241111,124600,112288880,2305,2305,2305,2305,0
|
|
20241111,124500,112288880,2305,2305,2305,2305,0
|
|
20241111,124400,112288880,2305,2305,2305,2305,0
|
|
20241111,124300,112288880,2305,2305,2305,2305,2700
|
|
20241111,124200,106065380,2305,2305,2305,2305,0
|
|
20241111,124100,106065380,2305,2305,2305,2305,16
|
|
20241111,124000,106028500,2310,2310,2310,2310,0
|
|
20241111,123900,106028500,2310,2310,2310,2310,0
|
|
20241111,123800,106028500,2310,2310,2310,2310,724
|
|
20241111,123700,104356060,2310,2310,2310,2310,768
|
|
20241111,123600,102581980,2305,2305,2305,2305,0
|
|
20241111,123500,102581980,2305,2305,2305,2305,0
|
|
20241111,123400,102581980,2305,2310,2310,2305,456
|
|
20241111,123300,101528680,2305,2305,2305,2305,0
|
|
20241111,123200,101528680,2305,2305,2305,2305,0
|
|
20241111,123100,101528680,2305,2305,2305,2305,0
|
|
20241111,123000,101528680,2305,2305,2305,2305,0
|
|
20241111,122900,101528680,2305,2305,2305,2305,0
|
|
20241111,122800,101528680,2305,2305,2305,2305,0
|
|
20241111,122700,101528680,2305,2305,2305,2305,0
|
|
20241111,122600,101528680,2305,2305,2305,2305,0
|
|
20241111,122500,101528680,2305,2305,2305,2305,0
|
|
20241111,122400,101528680,2305,2305,2305,2305,168
|
|
20241111,122300,101141440,2310,2310,2310,2310,0
|
|
20241111,122200,101141440,2310,2310,2310,2310,0
|
|
20241111,122100,101141440,2310,2305,2310,2305,450
|
|
20241111,122000,100103945,2310,2310,2310,2310,45
|
|
20241111,121900,99999995,2305,2305,2305,2305,0
|
|
20241111,121800,99999995,2305,2305,2305,2305,0
|
|
20241111,121700,99999995,2305,2305,2305,2305,0
|
|
20241111,121600,99999995,2305,2305,2305,2305,0
|
|
20241111,121500,99999995,2305,2305,2305,2305,453
|
|
20241111,121400,98955830,2305,2305,2305,2305,0
|
|
20241111,121300,98955830,2305,2305,2305,2305,0
|
|
20241111,121200,98955830,2305,2305,2305,2305,0
|
|
20241111,121100,98955830,2305,2305,2305,2305,0
|
|
20241111,121000,98955830,2305,2305,2305,2305,77
|
|
20241111,120900,98778345,2305,2305,2305,2305,100
|
|
20241111,120800,98547845,2305,2305,2305,2300,4355
|
|
20241111,120700,88510430,2310,2310,2310,2310,0
|
|
20241111,120600,88510430,2310,2310,2310,2310,0
|
|
20241111,120500,88510430,2310,2310,2310,2310,0
|
|
20241111,120400,88510430,2310,2310,2310,2310,0
|
|
20241111,120300,88510430,2310,2310,2310,2310,0
|
|
20241111,120200,88510430,2310,2310,2310,2310,51
|
|
20241111,120100,88392620,2310,2310,2310,2310,506
|
|
20241111,120000,87223760,2310,2310,2310,2310,0
|
|
20241111,115900,87223760,2310,2310,2310,2310,0
|
|
20241111,115800,87223760,2310,2310,2310,2310,0
|
|
20241111,115700,87223760,2310,2310,2310,2310,0
|
|
20241111,115600,87223760,2310,2310,2310,2310,0
|
|
20241111,115500,87223760,2310,2310,2310,2310,0
|
|
20241111,115400,87223760,2310,2310,2310,2310,0
|
|
20241111,115300,87223760,2310,2310,2310,2310,4
|
|
20241111,115200,87214520,2310,2310,2310,2310,5
|
|
20241111,115100,87202970,2310,2310,2310,2310,1
|
|
20241111,115000,87200660,2310,2310,2310,2310,0
|
|
20241111,114900,87200660,2310,2310,2310,2310,0
|
|
20241111,114800,87200660,2310,2310,2310,2310,0
|
|
20241111,114700,87200660,2310,2310,2310,2310,4
|
|
20241111,114600,87191420,2310,2310,2310,2310,3
|
|
20241111,114500,87184490,2305,2305,2305,2305,0
|
|
20241111,114400,87184490,2305,2310,2310,2305,2927
|
|
20241111,114300,80435940,2315,2315,2315,2315,0
|
|
20241111,114200,80435940,2315,2315,2315,2315,1
|
|
20241111,114100,80433625,2310,2310,2310,2310,0
|
|
20241111,114000,80433625,2310,2310,2310,2310,0
|
|
20241111,113900,80433625,2310,2310,2310,2310,0
|
|
20241111,113800,80433625,2310,2310,2310,2310,0
|
|
20241111,113700,80433625,2310,2310,2310,2310,0
|
|
20241111,113600,80433625,2310,2315,2315,2310,1310
|
|
20241111,113500,77401035,2315,2315,2315,2315,0
|
|
20241111,113400,77401035,2315,2315,2315,2315,0
|
|
20241111,113300,77401035,2315,2315,2315,2315,0
|
|
20241111,113200,77401035,2315,2315,2315,2315,0
|
|
20241111,113100,77401035,2315,2315,2315,2315,0
|
|
20241111,113000,77401035,2315,2315,2315,2315,0
|
|
20241111,112900,77401035,2315,2315,2315,2315,0
|
|
20241111,112800,77401035,2315,2315,2315,2315,0
|
|
20241111,112700,77401035,2315,2315,2315,2315,0
|
|
20241111,112600,77401035,2315,2315,2315,2315,10
|
|
20241111,112500,77377885,2315,2315,2315,2315,0
|
|
20241111,112400,77377885,2315,2315,2315,2315,0
|
|
20241111,112300,77377885,2315,2315,2315,2315,0
|
|
20241111,112200,77377885,2315,2315,2315,2315,200
|
|
20241111,112100,76914885,2315,2315,2315,2315,0
|
|
20241111,112000,76914885,2315,2315,2315,2315,0
|
|
20241111,111900,76914885,2315,2315,2315,2315,0
|
|
20241111,111800,76914885,2315,2315,2315,2315,57
|
|
20241111,111700,76782930,2310,2315,2315,2310,626
|
|
20241111,111600,75336240,2310,2310,2310,2310,0
|
|
20241111,111500,75336240,2310,2315,2315,2310,1001
|
|
20241111,111400,73023925,2310,2310,2310,2310,0
|
|
20241111,111300,73023925,2310,2310,2310,2310,538
|
|
20241111,111200,71781145,2310,2310,2310,2310,377
|
|
20241111,111100,70910275,2310,2310,2310,2310,0
|
|
20241111,111000,70910275,2310,2310,2310,2310,0
|
|
20241111,110900,70910275,2310,2315,2315,2310,105
|
|
20241111,110800,70667225,2315,2315,2315,2315,0
|
|
20241111,110700,70667225,2315,2315,2315,2315,0
|
|
20241111,110600,70667225,2315,2315,2315,2315,0
|
|
20241111,110500,70667225,2315,2315,2315,2315,0
|
|
20241111,110400,70667225,2315,2315,2315,2315,0
|
|
20241111,110300,70667225,2315,2315,2315,2315,0
|
|
20241111,110200,70667225,2315,2315,2315,2315,0
|
|
20241111,110100,70667225,2315,2315,2315,2315,0
|
|
20241111,110000,70667225,2315,2315,2315,2315,0
|
|
20241111,105900,70667225,2315,2315,2315,2315,0
|
|
20241111,105800,70667225,2315,2315,2315,2315,0
|
|
20241111,105700,70667225,2315,2315,2315,2315,0
|
|
20241111,105600,70667225,2315,2315,2315,2315,0
|
|
20241111,105500,70667225,2315,2310,2315,2310,88
|
|
20241111,105400,70463940,2315,2315,2315,2315,1
|
|
20241111,105300,70461625,2315,2315,2315,2315,496
|
|
20241111,105200,69313385,2315,2315,2315,2315,76
|
|
20241111,105100,69137445,2315,2315,2315,2315,213
|
|
20241111,105000,68644350,2315,2315,2315,2315,0
|
|
20241111,104900,68644350,2315,2315,2315,2315,0
|
|
20241111,104800,68644350,2315,2315,2315,2315,0
|
|
20241111,104700,68644350,2315,2315,2315,2315,0
|
|
20241111,104600,68644350,2315,2315,2315,2315,0
|
|
20241111,104500,68644350,2315,2315,2315,2315,5
|
|
20241111,104400,68632775,2310,2310,2310,2310,0
|
|
20241111,104300,68632775,2310,2310,2310,2310,766
|
|
20241111,104200,66863315,2315,2315,2315,2315,0
|
|
20241111,104100,66863315,2315,2315,2315,2315,542
|
|
20241111,104000,65608585,2315,2315,2315,2315,0
|
|
20241111,103900,65608585,2315,2315,2315,2315,0
|
|
20241111,103800,65608585,2315,2315,2315,2315,51
|
|
20241111,103700,65490520,2315,2315,2315,2315,0
|
|
20241111,103600,65490520,2315,2315,2315,2315,0
|
|
20241111,103500,65490520,2315,2315,2315,2315,1
|
|
20241111,103400,65488205,2315,2315,2315,2315,0
|
|
20241111,103300,65488205,2315,2315,2315,2315,10
|
|
20241111,103200,65465055,2320,2320,2320,2320,0
|
|
20241111,103100,65465055,2320,2320,2320,2320,430
|
|
20241111,103000,64467455,2320,2320,2320,2320,1
|
|
20241111,102900,64465135,2320,2320,2320,2320,0
|
|
20241111,102800,64465135,2320,2320,2320,2320,0
|
|
20241111,102700,64465135,2320,2320,2320,2320,0
|
|
20241111,102600,64465135,2320,2320,2320,2320,17
|
|
20241111,102500,64425695,2320,2320,2320,2320,0
|
|
20241111,102400,64425695,2320,2320,2320,2320,681
|
|
20241111,102300,62845775,2320,2320,2320,2320,0
|
|
20241111,102200,62845775,2320,2320,2320,2320,0
|
|
20241111,102100,62845775,2320,2320,2320,2320,1
|
|
20241111,102000,62843455,2325,2325,2325,2325,0
|
|
20241111,101900,62843455,2325,2325,2325,2325,0
|
|
20241111,101800,62843455,2325,2325,2325,2325,0
|
|
20241111,101700,62843455,2325,2325,2325,2325,0
|
|
20241111,101600,62843455,2325,2325,2325,2325,0
|
|
20241111,101500,62843455,2325,2325,2325,2325,0
|
|
20241111,101400,62843455,2325,2325,2325,2325,0
|
|
20241111,101300,62843455,2325,2325,2325,2325,0
|
|
20241111,101200,62843455,2325,2325,2325,2325,0
|
|
20241111,101100,62843455,2325,2325,2325,2325,0
|
|
20241111,101000,62843455,2325,2325,2325,2325,0
|
|
20241111,100900,62843455,2325,2325,2325,2325,1
|
|
20241111,100800,62841130,2320,2320,2320,2320,0
|
|
20241111,100700,62841130,2320,2320,2320,2320,245
|
|
20241111,100600,62272730,2320,2320,2320,2320,0
|
|
20241111,100500,62272730,2320,2320,2320,2320,0
|
|
20241111,100400,62272730,2320,2320,2320,2320,1
|
|
20241111,100300,62270410,2320,2320,2320,2320,30
|
|
20241111,100200,62200810,2315,2315,2315,2315,0
|
|
20241111,100100,62200810,2315,2315,2315,2315,340
|
|
20241111,100000,61413710,2315,2315,2315,2315,0
|
|
20241111,095900,61413710,2315,2310,2315,2310,10
|
|
20241111,095800,61390605,2315,2315,2315,2315,7
|
|
20241111,095700,61374400,2315,2315,2315,2315,1
|
|
20241111,095600,61372085,2310,2310,2310,2310,0
|
|
20241111,095500,61372085,2310,2310,2310,2310,0
|
|
20241111,095400,61372085,2310,2315,2315,2310,66
|
|
20241111,095300,61219600,2315,2315,2315,2315,0
|
|
20241111,095200,61219600,2315,2315,2315,2315,0
|
|
20241111,095100,61219600,2315,2315,2315,2315,3
|
|
20241111,095000,61212655,2315,2315,2315,2315,0
|
|
20241111,094900,61212655,2315,2315,2315,2315,3
|
|
20241111,094800,61205710,2315,2315,2315,2315,0
|
|
20241111,094700,61205710,2315,2310,2315,2310,478
|
|
20241111,094600,60101520,2315,2315,2315,2315,1575
|
|
20241111,094500,56455395,2315,2315,2315,2315,100
|
|
20241111,094400,56223895,2320,2320,2320,2315,260
|
|
20241111,094300,55621775,2320,2320,2320,2315,1025
|
|
20241111,094200,53243800,2320,2320,2320,2315,9382
|
|
20241111,094100,31498500,2325,2325,2325,2325,5
|
|
20241111,094000,31486875,2325,2325,2325,2320,330
|
|
20241111,093900,30721010,2325,2320,2325,2320,1831
|
|
20241111,093800,26463940,2330,2330,2335,2330,231
|
|
20241111,093700,25924680,2320,2325,2325,2320,1671
|
|
20241111,093600,22047780,2320,2320,2320,2320,0
|
|
20241111,093500,22047780,2320,2330,2330,2320,3000
|
|
20241111,093400,15079075,2335,2330,2335,2330,5
|
|
20241111,093300,15067420,2340,2340,2340,2340,0
|
|
20241111,093200,15067420,2340,2340,2340,2340,1
|
|
20241111,093100,15065080,2340,2340,2340,2340,0
|
|
20241111,093000,15065080,2340,2340,2340,2340,0
|
|
20241111,092900,15065080,2340,2340,2340,2340,0
|
|
20241111,092800,15065080,2340,2340,2340,2340,0
|
|
20241111,092700,15065080,2340,2340,2340,2340,47
|
|
20241111,092600,14955100,2330,2330,2330,2330,0
|
|
20241111,092500,14955100,2330,2330,2330,2330,0
|
|
20241111,092400,14955100,2330,2325,2330,2325,1436
|
|
20241111,092300,11609955,2315,2315,2315,2315,0
|
|
20241111,092200,11609955,2315,2315,2315,2315,0
|
|
20241111,092100,11609955,2315,2315,2315,2315,0
|
|
20241111,092000,11609955,2315,2315,2315,2315,78
|
|
20241111,091900,11429385,2320,2320,2320,2320,0
|
|
20241111,091800,11429385,2320,2320,2320,2320,0
|
|
20241111,091700,11429385,2320,2320,2320,2320,0
|
|
20241111,091600,11429385,2320,2320,2320,2320,475
|
|
20241111,091500,10327385,2310,2310,2310,2310,0
|
|
20241111,091400,10327385,2310,2310,2310,2310,2
|
|
20241111,091300,10322765,2310,2310,2310,2310,0
|
|
20241111,091200,10322765,2310,2330,2330,2305,4191
|
|
20241111,091100,647335,2330,2330,2330,2330,1
|
|
20241111,091000,645005,2330,2330,2330,2330,0
|
|
20241111,090900,645005,2330,2330,2330,2330,14
|
|
20241111,090800,612385,2330,2330,2330,2330,0
|
|
20241111,090700,612385,2330,2330,2330,2330,5
|
|
20241111,090600,600735,2330,2330,2330,2330,0
|
|
20241111,090500,600735,2330,2330,2330,2330,35
|
|
20241111,090400,519185,2330,2330,2330,2330,0
|
|
20241111,090300,519185,2330,2330,2330,2330,0
|
|
20241111,090200,519185,2330,2330,2330,2330,0
|
|
20241111,090100,519185,2330,2330,2330,2330,196
|
|
20241111,090000,62505,2315,2315,2315,2315,27
|