648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194500,82691470,3460,3460,3460,3460,526
|
|
20241111,194400,82691470,3460,3460,3460,3460,0
|
|
20241111,194300,82691470,3460,3460,3460,3460,0
|
|
20241111,194200,82691470,3460,3460,3460,3460,0
|
|
20241111,194100,82691470,3460,3460,3460,3460,0
|
|
20241111,194000,82691470,3460,3460,3460,3460,0
|
|
20241111,193900,82691470,3460,3460,3460,3460,0
|
|
20241111,193800,82691470,3460,3460,3460,3460,0
|
|
20241111,193700,82691470,3460,3460,3460,3460,0
|
|
20241111,193600,82691470,3460,3460,3460,3460,0
|
|
20241111,193500,82691470,3460,3460,3460,3460,0
|
|
20241111,193400,82691470,3460,3460,3460,3460,0
|
|
20241111,193300,82691470,3460,3460,3460,3460,0
|
|
20241111,193200,82691470,3460,3460,3460,3460,0
|
|
20241111,193100,82691470,3460,3460,3460,3460,0
|
|
20241111,193000,82691470,3460,3460,3460,3460,0
|
|
20241111,192900,82691470,3460,3460,3460,3460,0
|
|
20241111,192800,82691470,3460,3460,3460,3460,0
|
|
20241111,192700,82691470,3460,3460,3460,3460,0
|
|
20241111,192600,82691470,3460,3460,3460,3460,0
|
|
20241111,192500,82691470,3460,3460,3460,3460,0
|
|
20241111,192400,82691470,3460,3460,3460,3460,0
|
|
20241111,192300,82691470,3460,3460,3460,3460,0
|
|
20241111,192200,82691470,3460,3460,3460,3460,0
|
|
20241111,192100,82691470,3460,3460,3460,3460,0
|
|
20241111,192000,82691470,3460,3460,3460,3460,0
|
|
20241111,191900,82691470,3460,3460,3460,3460,0
|
|
20241111,191800,82691470,3460,3460,3460,3460,0
|
|
20241111,191700,82691470,3460,3460,3460,3460,0
|
|
20241111,191600,82691470,3460,3460,3460,3460,0
|
|
20241111,191500,82691470,3460,3460,3460,3460,526
|
|
20241111,191400,82691470,3460,3460,3460,3460,0
|
|
20241111,191300,82691470,3460,3460,3460,3460,0
|
|
20241111,191200,82691470,3460,3460,3460,3460,0
|
|
20241111,191100,82691470,3460,3460,3460,3460,0
|
|
20241111,191000,82691470,3460,3460,3460,3460,0
|
|
20241111,190900,82691470,3460,3460,3460,3460,0
|
|
20241111,190800,82691470,3460,3460,3460,3460,0
|
|
20241111,190700,82691470,3460,3460,3460,3460,0
|
|
20241111,190600,82691470,3460,3460,3460,3460,0
|
|
20241111,190500,82691470,3460,3460,3460,3460,0
|
|
20241111,190400,82691470,3460,3460,3460,3460,0
|
|
20241111,190300,82691470,3460,3460,3460,3460,0
|
|
20241111,190200,82691470,3460,3460,3460,3460,0
|
|
20241111,190100,82691470,3460,3460,3460,3460,0
|
|
20241111,190000,82691470,3460,3460,3460,3460,0
|
|
20241111,185900,82691470,3460,3460,3460,3460,0
|
|
20241111,185800,82691470,3460,3460,3460,3460,0
|
|
20241111,185700,82691470,3460,3460,3460,3460,0
|
|
20241111,185600,82691470,3460,3460,3460,3460,0
|
|
20241111,185500,82691470,3460,3460,3460,3460,0
|
|
20241111,185400,82691470,3460,3460,3460,3460,0
|
|
20241111,185300,82691470,3460,3460,3460,3460,0
|
|
20241111,185200,82691470,3460,3460,3460,3460,0
|
|
20241111,185100,82691470,3460,3460,3460,3460,0
|
|
20241111,185000,82691470,3460,3460,3460,3460,0
|
|
20241111,184900,82691470,3460,3460,3460,3460,0
|
|
20241111,184800,82691470,3460,3460,3460,3460,0
|
|
20241111,184700,82691470,3460,3460,3460,3460,0
|
|
20241111,184600,82691470,3460,3460,3460,3460,0
|
|
20241111,184500,82691470,3460,3460,3460,3460,526
|
|
20241111,184400,82691470,3460,3460,3460,3460,0
|
|
20241111,184300,82691470,3460,3460,3460,3460,0
|
|
20241111,184200,82691470,3460,3460,3460,3460,0
|
|
20241111,184100,82691470,3460,3460,3460,3460,0
|
|
20241111,184000,82691470,3460,3460,3460,3460,0
|
|
20241111,183900,82691470,3460,3460,3460,3460,0
|
|
20241111,183800,82691470,3460,3460,3460,3460,0
|
|
20241111,183700,82691470,3460,3460,3460,3460,0
|
|
20241111,183600,82691470,3460,3460,3460,3460,0
|
|
20241111,183500,82691470,3460,3460,3460,3460,0
|
|
20241111,183400,82691470,3460,3460,3460,3460,0
|
|
20241111,183300,82691470,3460,3460,3460,3460,0
|
|
20241111,183200,82691470,3460,3460,3460,3460,0
|
|
20241111,183100,82691470,3460,3460,3460,3460,0
|
|
20241111,183000,82691470,3460,3460,3460,3460,0
|
|
20241111,182900,82691470,3460,3460,3460,3460,0
|
|
20241111,182800,82691470,3460,3460,3460,3460,0
|
|
20241111,182700,82691470,3460,3460,3460,3460,0
|
|
20241111,182600,82691470,3460,3460,3460,3460,0
|
|
20241111,182500,82691470,3460,3460,3460,3460,0
|
|
20241111,182400,82691470,3460,3460,3460,3460,0
|
|
20241111,182300,82691470,3460,3460,3460,3460,0
|
|
20241111,182200,82691470,3460,3460,3460,3460,0
|
|
20241111,182100,82691470,3460,3460,3460,3460,0
|
|
20241111,182000,82691470,3460,3460,3460,3460,0
|
|
20241111,181900,82691470,3460,3460,3460,3460,0
|
|
20241111,181800,82691470,3460,3460,3460,3460,0
|
|
20241111,181700,82691470,3460,3460,3460,3460,0
|
|
20241111,181600,82691470,3460,3460,3460,3460,0
|
|
20241111,181500,82691470,3460,3460,3460,3460,526
|
|
20241111,181400,82691470,3460,3460,3460,3460,0
|
|
20241111,181300,82691470,3460,3460,3460,3460,0
|
|
20241111,181200,82691470,3460,3460,3460,3460,0
|
|
20241111,181100,82691470,3460,3460,3460,3460,0
|
|
20241111,181000,82691470,3460,3460,3460,3460,0
|
|
20241111,180900,82691470,3460,3460,3460,3460,0
|
|
20241111,180800,82691470,3460,3460,3460,3460,0
|
|
20241111,180700,82691470,3460,3460,3460,3460,0
|
|
20241111,180600,82691470,3460,3460,3460,3460,0
|
|
20241111,180500,82691470,3460,3460,3460,3460,0
|
|
20241111,180400,82691470,3460,3460,3460,3460,0
|
|
20241111,180300,82691470,3460,3460,3460,3460,0
|
|
20241111,180200,82691470,3460,3460,3460,3460,0
|
|
20241111,180100,82691470,3460,3460,3460,3460,0
|
|
20241111,180000,82691470,3460,3460,3460,3460,0
|
|
20241111,175900,82691470,3460,3460,3460,3460,0
|
|
20241111,175800,82691470,3460,3460,3460,3460,0
|
|
20241111,175700,82691470,3460,3460,3460,3460,0
|
|
20241111,175600,82691470,3460,3460,3460,3460,0
|
|
20241111,175500,82691470,3460,3460,3460,3460,0
|
|
20241111,175400,82691470,3460,3460,3460,3460,0
|
|
20241111,175300,82691470,3460,3460,3460,3460,0
|
|
20241111,175200,82691470,3460,3460,3460,3460,0
|
|
20241111,175100,82691470,3460,3460,3460,3460,0
|
|
20241111,175000,82691470,3460,3460,3460,3460,0
|
|
20241111,174900,82691470,3460,3460,3460,3460,0
|
|
20241111,174800,82691470,3460,3460,3460,3460,0
|
|
20241111,174700,82691470,3460,3460,3460,3460,0
|
|
20241111,174600,82691470,3460,3460,3460,3460,0
|
|
20241111,174500,82691470,3460,3460,3460,3460,526
|
|
20241111,174400,82691470,3460,3460,3460,3460,0
|
|
20241111,174300,82691470,3460,3460,3460,3460,0
|
|
20241111,174200,82691470,3460,3460,3460,3460,0
|
|
20241111,174100,82691470,3460,3460,3460,3460,0
|
|
20241111,174000,82691470,3460,3460,3460,3460,0
|
|
20241111,173900,82691470,3460,3460,3460,3460,0
|
|
20241111,173800,82691470,3460,3460,3460,3460,0
|
|
20241111,173700,82691470,3460,3460,3460,3460,0
|
|
20241111,173600,82691470,3460,3460,3460,3460,0
|
|
20241111,173500,82691470,3460,3460,3460,3460,0
|
|
20241111,173400,82691470,3460,3460,3460,3460,0
|
|
20241111,173300,82691470,3460,3460,3460,3460,0
|
|
20241111,173200,82691470,3460,3460,3460,3460,0
|
|
20241111,173100,82691470,3460,3460,3460,3460,0
|
|
20241111,173000,82691470,3460,3460,3460,3460,0
|
|
20241111,172900,82691470,3460,3460,3460,3460,0
|
|
20241111,172800,82691470,3460,3460,3460,3460,0
|
|
20241111,172700,82691470,3460,3460,3460,3460,0
|
|
20241111,172600,82691470,3460,3460,3460,3460,0
|
|
20241111,172500,82691470,3460,3460,3460,3460,0
|
|
20241111,172400,82691470,3460,3460,3460,3460,0
|
|
20241111,172300,82691470,3460,3460,3460,3460,0
|
|
20241111,172200,82691470,3460,3460,3460,3460,0
|
|
20241111,172100,82691470,3460,3460,3460,3460,0
|
|
20241111,172000,82691470,3460,3460,3460,3460,0
|
|
20241111,171900,82691470,3460,3460,3460,3460,0
|
|
20241111,171800,82691470,3460,3460,3460,3460,0
|
|
20241111,171700,82691470,3460,3460,3460,3460,0
|
|
20241111,171600,82691470,3460,3460,3460,3460,0
|
|
20241111,171500,82691470,3460,3460,3460,3460,526
|
|
20241111,171400,82691470,3460,3460,3460,3460,0
|
|
20241111,171300,82691470,3460,3460,3460,3460,0
|
|
20241111,171200,82691470,3460,3460,3460,3460,0
|
|
20241111,171100,82691470,3460,3460,3460,3460,0
|
|
20241111,171000,82691470,3460,3460,3460,3460,0
|
|
20241111,170900,82691470,3460,3460,3460,3460,0
|
|
20241111,170800,82691470,3460,3460,3460,3460,0
|
|
20241111,170700,82691470,3460,3460,3460,3460,0
|
|
20241111,170600,82691470,3460,3460,3460,3460,0
|
|
20241111,170500,82691470,3460,3460,3460,3460,0
|
|
20241111,170400,82691470,3460,3460,3460,3460,0
|
|
20241111,170300,82691470,3460,3460,3460,3460,0
|
|
20241111,170200,82691470,3460,3460,3460,3460,0
|
|
20241111,170100,82691470,3460,3460,3460,3460,0
|
|
20241111,170000,82691470,3460,3460,3460,3460,0
|
|
20241111,165900,82691470,3460,3460,3460,3460,0
|
|
20241111,165800,82691470,3460,3460,3460,3460,0
|
|
20241111,165700,82691470,3460,3460,3460,3460,0
|
|
20241111,165600,82691470,3460,3460,3460,3460,0
|
|
20241111,165500,82691470,3460,3460,3460,3460,0
|
|
20241111,165400,82691470,3460,3460,3460,3460,0
|
|
20241111,165300,82691470,3460,3460,3460,3460,0
|
|
20241111,165200,82691470,3460,3460,3460,3460,0
|
|
20241111,165100,82691470,3460,3460,3460,3460,0
|
|
20241111,165000,82691470,3460,3460,3460,3460,0
|
|
20241111,164900,82691470,3460,3460,3460,3460,0
|
|
20241111,164800,82691470,3460,3460,3460,3460,0
|
|
20241111,164700,82691470,3460,3460,3460,3460,0
|
|
20241111,164600,82691470,3460,3460,3460,3460,0
|
|
20241111,164500,82691470,3460,3460,3460,3460,526
|
|
20241111,164400,82691470,3460,3460,3460,3460,0
|
|
20241111,164300,82691470,3460,3460,3460,3460,0
|
|
20241111,164200,82691470,3460,3460,3460,3460,0
|
|
20241111,164100,82691470,3460,3460,3460,3460,0
|
|
20241111,164000,82691470,3460,3460,3460,3460,0
|
|
20241111,163900,82691470,3460,3460,3460,3460,0
|
|
20241111,163800,82691470,3460,3460,3460,3460,0
|
|
20241111,163700,82691470,3460,3460,3460,3460,0
|
|
20241111,163600,82691470,3460,3460,3460,3460,0
|
|
20241111,163500,82691470,3460,3460,3460,3460,0
|
|
20241111,163400,82691470,3460,3460,3460,3460,0
|
|
20241111,163300,82691470,3460,3460,3460,3460,0
|
|
20241111,163200,82691470,3460,3460,3460,3460,0
|
|
20241111,163100,82691470,3460,3460,3460,3460,0
|
|
20241111,163000,82691470,3460,3460,3460,3460,0
|
|
20241111,162900,82691470,3460,3460,3460,3460,0
|
|
20241111,162800,82691470,3460,3460,3460,3460,0
|
|
20241111,162700,82691470,3460,3460,3460,3460,0
|
|
20241111,162600,82691470,3460,3460,3460,3460,0
|
|
20241111,162500,82691470,3460,3460,3460,3460,0
|
|
20241111,162400,82691470,3460,3460,3460,3460,0
|
|
20241111,162300,82691470,3460,3460,3460,3460,0
|
|
20241111,162200,82691470,3460,3460,3460,3460,0
|
|
20241111,162100,82691470,3460,3460,3460,3460,0
|
|
20241111,162000,82691470,3460,3460,3460,3460,0
|
|
20241111,161900,82691470,3460,3460,3460,3460,0
|
|
20241111,161800,82691470,3460,3460,3460,3460,0
|
|
20241111,161700,82691470,3460,3460,3460,3460,0
|
|
20241111,161600,82691470,3460,3460,3460,3460,0
|
|
20241111,161500,82691470,3460,3460,3460,3460,526
|
|
20241111,161400,82691470,3460,3460,3460,3460,0
|
|
20241111,161300,82691470,3460,3460,3460,3460,0
|
|
20241111,161200,82691470,3460,3460,3460,3460,0
|
|
20241111,161100,82691470,3460,3460,3460,3460,0
|
|
20241111,161000,82691470,3460,3460,3460,3460,0
|
|
20241111,160900,82691470,3460,3460,3460,3460,0
|
|
20241111,160800,82691470,3460,3460,3460,3460,0
|
|
20241111,160700,82691470,3460,3460,3460,3460,0
|
|
20241111,160600,82691470,3460,3460,3460,3460,0
|
|
20241111,160500,82691470,3460,3460,3460,3460,0
|
|
20241111,160400,82691470,3460,3460,3460,3460,0
|
|
20241111,160300,82691470,3460,3460,3460,3460,0
|
|
20241111,160200,82691470,3460,3460,3460,3460,0
|
|
20241111,160100,82691470,3460,3460,3460,3460,0
|
|
20241111,160000,82691470,3460,3460,3460,3460,0
|
|
20241111,155900,82691470,3460,3460,3460,3460,0
|
|
20241111,155800,82691470,3460,3460,3460,3460,0
|
|
20241111,155700,82691470,3460,3460,3460,3460,0
|
|
20241111,155600,82691470,3460,3460,3460,3460,0
|
|
20241111,155500,82691470,3460,3460,3460,3460,0
|
|
20241111,155400,82691470,3460,3460,3460,3460,0
|
|
20241111,155300,82691470,3460,3460,3460,3460,0
|
|
20241111,155200,82691470,3460,3460,3460,3460,0
|
|
20241111,155100,82691470,3460,3460,3460,3460,0
|
|
20241111,155000,82691470,3460,3460,3460,3460,0
|
|
20241111,154900,82691470,3460,3460,3460,3460,0
|
|
20241111,154800,82691470,3460,3460,3460,3460,0
|
|
20241111,154700,82691470,3460,3460,3460,3460,0
|
|
20241111,154600,82691470,3460,3460,3460,3460,0
|
|
20241111,154500,82691470,3460,3460,3460,3460,526
|
|
20241111,154400,82691470,3460,3460,3460,3460,0
|
|
20241111,154300,82691470,3460,3460,3460,3460,0
|
|
20241111,154200,82691470,3460,3460,3460,3460,0
|
|
20241111,154100,82691470,3460,3460,3460,3460,0
|
|
20241111,154000,82691470,3460,3460,3460,3460,0
|
|
20241111,153900,82691470,3460,3460,3460,3460,0
|
|
20241111,153800,82691470,3460,3460,3460,3460,0
|
|
20241111,153700,82691470,3460,3460,3460,3460,0
|
|
20241111,153600,82691470,3460,3460,3460,3460,0
|
|
20241111,153500,82691470,3460,3460,3460,3460,0
|
|
20241111,153400,82691470,3460,3460,3460,3460,0
|
|
20241111,153300,82691470,3460,3460,3460,3460,0
|
|
20241111,153200,82691470,3460,3460,3460,3460,0
|
|
20241111,153100,82691470,3460,3460,3460,3460,0
|
|
20241111,153000,82691470,3460,3460,3460,3460,526
|
|
20241111,152900,80871510,3460,3460,3460,3460,0
|
|
20241111,152800,80871510,3460,3460,3460,3460,0
|
|
20241111,152700,80871510,3460,3460,3460,3460,0
|
|
20241111,152600,80871510,3460,3460,3460,3460,0
|
|
20241111,152500,80871510,3460,3460,3460,3460,0
|
|
20241111,152400,80871510,3460,3460,3460,3460,0
|
|
20241111,152300,80871510,3460,3460,3460,3460,0
|
|
20241111,152200,80871510,3460,3460,3460,3460,0
|
|
20241111,152100,80871510,3460,3460,3460,3460,0
|
|
20241111,152000,80871510,3460,3460,3460,3460,0
|
|
20241111,151900,80871510,3460,3460,3460,3460,0
|
|
20241111,151800,80871510,3460,3460,3460,3460,0
|
|
20241111,151700,80871510,3460,3460,3460,3460,0
|
|
20241111,151600,80871510,3460,3460,3460,3460,509
|
|
20241111,151500,79110370,3465,3460,3465,3460,551
|
|
20241111,151400,77203655,3465,3465,3465,3465,222
|
|
20241111,151300,76434425,3465,3465,3465,3465,0
|
|
20241111,151200,76434425,3465,3465,3465,3465,0
|
|
20241111,151100,76434425,3465,3465,3465,3465,0
|
|
20241111,151000,76434425,3465,3465,3465,3465,0
|
|
20241111,150900,76434425,3465,3465,3465,3465,0
|
|
20241111,150800,76434425,3465,3465,3465,3465,4
|
|
20241111,150700,76420565,3465,3465,3465,3465,0
|
|
20241111,150600,76420565,3465,3465,3465,3465,0
|
|
20241111,150500,76420565,3465,3465,3465,3465,0
|
|
20241111,150400,76420565,3465,3465,3465,3465,43
|
|
20241111,150300,76271570,3470,3470,3470,3470,0
|
|
20241111,150200,76271570,3470,3470,3470,3470,0
|
|
20241111,150100,76271570,3470,3470,3470,3470,0
|
|
20241111,150000,76271570,3470,3470,3470,3470,4
|
|
20241111,145900,76257690,3495,3495,3495,3495,0
|
|
20241111,145800,76257690,3495,3495,3495,3495,0
|
|
20241111,145700,76257690,3495,3495,3495,3495,0
|
|
20241111,145600,76257690,3495,3495,3495,3495,0
|
|
20241111,145500,76257690,3495,3465,3495,3465,15
|
|
20241111,145400,76205390,3460,3460,3460,3460,0
|
|
20241111,145300,76205390,3460,3460,3460,3460,0
|
|
20241111,145200,76205390,3460,3460,3460,3460,0
|
|
20241111,145100,76205390,3460,3460,3460,3460,0
|
|
20241111,145000,76205390,3460,3460,3460,3460,0
|
|
20241111,144900,76205390,3460,3465,3465,3460,300
|
|
20241111,144800,75165950,3465,3465,3465,3465,0
|
|
20241111,144700,75165950,3465,3465,3465,3465,0
|
|
20241111,144600,75165950,3465,3465,3465,3465,0
|
|
20241111,144500,75165950,3465,3465,3465,3465,9
|
|
20241111,144400,75134765,3465,3465,3465,3465,0
|
|
20241111,144300,75134765,3465,3465,3465,3465,6
|
|
20241111,144200,75113975,3465,3465,3465,3465,0
|
|
20241111,144100,75113975,3465,3465,3465,3465,0
|
|
20241111,144000,75113975,3465,3465,3465,3465,1
|
|
20241111,143900,75110510,3465,3465,3465,3465,0
|
|
20241111,143800,75110510,3465,3465,3465,3465,2
|
|
20241111,143700,75103580,3465,3465,3465,3465,0
|
|
20241111,143600,75103580,3465,3465,3465,3465,0
|
|
20241111,143500,75103580,3465,3465,3465,3465,0
|
|
20241111,143400,75103580,3465,3465,3465,3465,165
|
|
20241111,143300,74531855,3465,3465,3465,3465,0
|
|
20241111,143200,74531855,3465,3465,3465,3465,0
|
|
20241111,143100,74531855,3465,3465,3465,3465,2
|
|
20241111,143000,74524925,3465,3465,3465,3465,0
|
|
20241111,142900,74524925,3465,3465,3465,3465,0
|
|
20241111,142800,74524925,3465,3465,3465,3465,0
|
|
20241111,142700,74524925,3465,3465,3465,3465,0
|
|
20241111,142600,74524925,3465,3465,3465,3465,0
|
|
20241111,142500,74524925,3465,3465,3465,3465,0
|
|
20241111,142400,74524925,3465,3465,3465,3465,0
|
|
20241111,142300,74524925,3465,3465,3465,3465,0
|
|
20241111,142200,74524925,3465,3465,3465,3465,0
|
|
20241111,142100,74524925,3465,3465,3465,3465,0
|
|
20241111,142000,74524925,3465,3465,3465,3465,0
|
|
20241111,141900,74524925,3465,3465,3465,3465,0
|
|
20241111,141800,74524925,3465,3465,3465,3465,0
|
|
20241111,141700,74524925,3465,3460,3465,3460,194
|
|
20241111,141600,73853530,3465,3465,3465,3465,111
|
|
20241111,141500,73468915,3465,3465,3465,3465,0
|
|
20241111,141400,73468915,3465,3465,3465,3465,0
|
|
20241111,141300,73468915,3465,3465,3465,3465,0
|
|
20241111,141200,73468915,3465,3465,3465,3465,0
|
|
20241111,141100,73468915,3465,3465,3465,3465,8
|
|
20241111,141000,73441195,3465,3465,3465,3465,0
|
|
20241111,140900,73441195,3465,3465,3465,3465,0
|
|
20241111,140800,73441195,3465,3465,3465,3465,0
|
|
20241111,140700,73441195,3465,3465,3465,3465,0
|
|
20241111,140600,73441195,3465,3465,3465,3465,0
|
|
20241111,140500,73441195,3465,3465,3465,3465,0
|
|
20241111,140400,73441195,3465,3465,3465,3465,0
|
|
20241111,140300,73441195,3465,3465,3465,3465,0
|
|
20241111,140200,73441195,3465,3465,3465,3465,0
|
|
20241111,140100,73441195,3465,3465,3465,3465,663
|
|
20241111,140000,71143900,3470,3470,3470,3470,100
|
|
20241111,135900,70796900,3470,3470,3470,3470,0
|
|
20241111,135800,70796900,3470,3470,3470,3470,0
|
|
20241111,135700,70796900,3470,3465,3470,3465,144
|
|
20241111,135600,70297795,3470,3470,3470,3470,0
|
|
20241111,135500,70297795,3470,3470,3470,3470,0
|
|
20241111,135400,70297795,3470,3470,3470,3470,0
|
|
20241111,135300,70297795,3470,3470,3470,3470,333
|
|
20241111,135200,69142285,3465,3465,3465,3465,0
|
|
20241111,135100,69142285,3465,3465,3465,3465,0
|
|
20241111,135000,69142285,3465,3465,3465,3465,0
|
|
20241111,134900,69142285,3465,3465,3465,3465,0
|
|
20241111,134800,69142285,3465,3465,3465,3465,0
|
|
20241111,134700,69142285,3465,3465,3465,3465,0
|
|
20241111,134600,69142285,3465,3465,3465,3465,0
|
|
20241111,134500,69142285,3465,3465,3465,3465,0
|
|
20241111,134400,69142285,3465,3465,3465,3465,0
|
|
20241111,134300,69142285,3465,3465,3465,3465,0
|
|
20241111,134200,69142285,3465,3465,3465,3465,0
|
|
20241111,134100,69142285,3465,3465,3465,3465,0
|
|
20241111,134000,69142285,3465,3465,3465,3465,0
|
|
20241111,133900,69142285,3465,3465,3465,3465,0
|
|
20241111,133800,69142285,3465,3465,3465,3465,0
|
|
20241111,133700,69142285,3465,3465,3465,3465,0
|
|
20241111,133600,69142285,3465,3465,3465,3465,0
|
|
20241111,133500,69142285,3465,3465,3465,3465,0
|
|
20241111,133400,69142285,3465,3465,3465,3465,0
|
|
20241111,133300,69142285,3465,3465,3465,3465,0
|
|
20241111,133200,69142285,3465,3465,3465,3465,0
|
|
20241111,133100,69142285,3465,3465,3465,3465,0
|
|
20241111,133000,69142285,3465,3465,3465,3465,0
|
|
20241111,132900,69142285,3465,3465,3465,3465,0
|
|
20241111,132800,69142285,3465,3470,3470,3465,230
|
|
20241111,132700,68345190,3470,3470,3470,3470,0
|
|
20241111,132600,68345190,3470,3470,3470,3470,0
|
|
20241111,132500,68345190,3470,3470,3470,3470,160
|
|
20241111,132400,67789990,3470,3470,3470,3470,0
|
|
20241111,132300,67789990,3470,3470,3470,3470,0
|
|
20241111,132200,67789990,3470,3470,3470,3470,0
|
|
20241111,132100,67789990,3470,3470,3470,3470,14
|
|
20241111,132000,67741410,3480,3480,3480,3480,1
|
|
20241111,131900,67737930,3480,3485,3485,3480,30
|
|
20241111,131800,67633525,3470,3470,3470,3470,80
|
|
20241111,131700,67355925,3470,3470,3470,3470,0
|
|
20241111,131600,67355925,3470,3470,3470,3470,0
|
|
20241111,131500,67355925,3470,3470,3470,3470,0
|
|
20241111,131400,67355925,3470,3470,3470,3470,0
|
|
20241111,131300,67355925,3470,3470,3470,3470,0
|
|
20241111,131200,67355925,3470,3470,3470,3470,0
|
|
20241111,131100,67355925,3470,3470,3470,3470,0
|
|
20241111,131000,67355925,3470,3470,3470,3470,0
|
|
20241111,130900,67355925,3470,3470,3470,3470,0
|
|
20241111,130800,67355925,3470,3470,3470,3470,0
|
|
20241111,130700,67355925,3470,3470,3470,3470,0
|
|
20241111,130600,67355925,3470,3470,3470,3470,0
|
|
20241111,130500,67355925,3470,3470,3470,3470,0
|
|
20241111,130400,67355925,3470,3470,3470,3470,0
|
|
20241111,130300,67355925,3470,3470,3470,3470,0
|
|
20241111,130200,67355925,3470,3470,3470,3470,0
|
|
20241111,130100,67355925,3470,3470,3470,3470,0
|
|
20241111,130000,67355925,3470,3470,3470,3470,0
|
|
20241111,125900,67355925,3470,3470,3470,3470,0
|
|
20241111,125800,67355925,3470,3470,3470,3470,0
|
|
20241111,125700,67355925,3470,3470,3470,3470,0
|
|
20241111,125600,67355925,3470,3470,3470,3470,0
|
|
20241111,125500,67355925,3470,3470,3470,3470,0
|
|
20241111,125400,67355925,3470,3470,3470,3470,0
|
|
20241111,125300,67355925,3470,3470,3470,3470,0
|
|
20241111,125200,67355925,3470,3470,3470,3470,0
|
|
20241111,125100,67355925,3470,3470,3470,3470,0
|
|
20241111,125000,67355925,3470,3470,3470,3470,0
|
|
20241111,124900,67355925,3470,3470,3470,3470,0
|
|
20241111,124800,67355925,3470,3470,3470,3470,0
|
|
20241111,124700,67355925,3470,3465,3470,3465,2334
|
|
20241111,124600,59265670,3465,3465,3465,3465,80
|
|
20241111,124500,58988470,3465,3465,3465,3465,0
|
|
20241111,124400,58988470,3465,3465,3465,3465,0
|
|
20241111,124300,58988470,3465,3465,3465,3465,0
|
|
20241111,124200,58988470,3465,3465,3465,3465,0
|
|
20241111,124100,58988470,3465,3465,3465,3465,0
|
|
20241111,124000,58988470,3465,3465,3465,3465,0
|
|
20241111,123900,58988470,3465,3465,3465,3465,11
|
|
20241111,123800,58950355,3470,3470,3470,3470,0
|
|
20241111,123700,58950355,3470,3470,3470,3470,0
|
|
20241111,123600,58950355,3470,3470,3470,3470,0
|
|
20241111,123500,58950355,3470,3470,3470,3470,0
|
|
20241111,123400,58950355,3470,3470,3470,3470,250
|
|
20241111,123300,58082855,3460,3460,3460,3460,0
|
|
20241111,123200,58082855,3460,3460,3460,3460,0
|
|
20241111,123100,58082855,3460,3460,3460,3460,0
|
|
20241111,123000,58082855,3460,3460,3460,3460,0
|
|
20241111,122900,58082855,3460,3460,3460,3460,0
|
|
20241111,122800,58082855,3460,3460,3460,3460,0
|
|
20241111,122700,58082855,3460,3460,3460,3460,0
|
|
20241111,122600,58082855,3460,3460,3460,3460,0
|
|
20241111,122500,58082855,3460,3460,3460,3460,0
|
|
20241111,122400,58082855,3460,3460,3460,3460,0
|
|
20241111,122300,58082855,3460,3460,3460,3460,0
|
|
20241111,122200,58082855,3460,3460,3460,3460,0
|
|
20241111,122100,58082855,3460,3460,3460,3460,169
|
|
20241111,122000,57498115,3465,3465,3465,3465,5
|
|
20241111,121900,57480790,3470,3470,3470,3470,0
|
|
20241111,121800,57480790,3470,3470,3470,3470,0
|
|
20241111,121700,57480790,3470,3470,3470,3470,0
|
|
20241111,121600,57480790,3470,3470,3470,3470,1
|
|
20241111,121500,57477320,3470,3470,3470,3470,0
|
|
20241111,121400,57477320,3470,3470,3470,3470,0
|
|
20241111,121300,57477320,3470,3470,3470,3470,0
|
|
20241111,121200,57477320,3470,3470,3470,3470,0
|
|
20241111,121100,57477320,3470,3470,3470,3470,0
|
|
20241111,121000,57477320,3470,3470,3470,3470,0
|
|
20241111,120900,57477320,3470,3470,3470,3470,0
|
|
20241111,120800,57477320,3470,3470,3470,3470,1
|
|
20241111,120700,57473850,3465,3465,3465,3465,0
|
|
20241111,120600,57473850,3465,3465,3465,3465,16
|
|
20241111,120500,57418410,3470,3470,3470,3470,0
|
|
20241111,120400,57418410,3470,3470,3470,3470,4
|
|
20241111,120300,57404530,3470,3470,3470,3470,0
|
|
20241111,120200,57404530,3470,3470,3470,3470,377
|
|
20241111,120100,56096340,3470,3470,3470,3470,0
|
|
20241111,120000,56096340,3470,3470,3470,3470,0
|
|
20241111,115900,56096340,3470,3470,3470,3470,4
|
|
20241111,115800,56082460,3470,3470,3470,3470,0
|
|
20241111,115700,56082460,3470,3470,3470,3470,0
|
|
20241111,115600,56082460,3470,3470,3470,3470,428
|
|
20241111,115500,54597300,3470,3470,3470,3470,1
|
|
20241111,115400,54593830,3470,3470,3470,3470,0
|
|
20241111,115300,54593830,3470,3470,3470,3470,0
|
|
20241111,115200,54593830,3470,3470,3470,3470,0
|
|
20241111,115100,54593830,3470,3470,3470,3470,0
|
|
20241111,115000,54593830,3470,3470,3470,3470,0
|
|
20241111,114900,54593830,3470,3470,3470,3470,0
|
|
20241111,114800,54593830,3470,3470,3470,3470,0
|
|
20241111,114700,54593830,3470,3470,3470,3470,0
|
|
20241111,114600,54593830,3470,3470,3470,3470,0
|
|
20241111,114500,54593830,3470,3470,3470,3470,0
|
|
20241111,114400,54593830,3470,3470,3470,3470,0
|
|
20241111,114300,54593830,3470,3470,3470,3470,0
|
|
20241111,114200,54593830,3470,3470,3470,3470,15
|
|
20241111,114100,54541780,3470,3470,3470,3470,0
|
|
20241111,114000,54541780,3470,3470,3470,3470,0
|
|
20241111,113900,54541780,3470,3470,3470,3470,0
|
|
20241111,113800,54541780,3470,3470,3470,3470,0
|
|
20241111,113700,54541780,3470,3470,3470,3470,0
|
|
20241111,113600,54541780,3470,3470,3470,3470,0
|
|
20241111,113500,54541780,3470,3470,3470,3470,0
|
|
20241111,113400,54541780,3470,3470,3470,3470,0
|
|
20241111,113300,54541780,3470,3470,3470,3470,0
|
|
20241111,113200,54541780,3470,3470,3470,3470,0
|
|
20241111,113100,54541780,3470,3470,3470,3470,0
|
|
20241111,113000,54541780,3470,3470,3470,3470,0
|
|
20241111,112900,54541780,3470,3470,3470,3470,0
|
|
20241111,112800,54541780,3470,3470,3470,3470,30
|
|
20241111,112700,54437680,3470,3470,3470,3470,0
|
|
20241111,112600,54437680,3470,3470,3470,3470,25
|
|
20241111,112500,54350930,3490,3490,3490,3490,0
|
|
20241111,112400,54350930,3490,3490,3490,3490,0
|
|
20241111,112300,54350930,3490,3490,3490,3490,0
|
|
20241111,112200,54350930,3490,3490,3490,3490,0
|
|
20241111,112100,54350930,3490,3490,3490,3490,200
|
|
20241111,112000,53652930,3490,3490,3490,3490,500
|
|
20241111,111900,51907930,3490,3490,3490,3490,0
|
|
20241111,111800,51907930,3490,3490,3490,3490,0
|
|
20241111,111700,51907930,3490,3490,3490,3490,0
|
|
20241111,111600,51907930,3490,3490,3490,3490,2
|
|
20241111,111500,51900950,3490,3490,3490,3490,0
|
|
20241111,111400,51900950,3490,3490,3490,3490,0
|
|
20241111,111300,51900950,3490,3490,3490,3490,0
|
|
20241111,111200,51900950,3490,3490,3490,3490,0
|
|
20241111,111100,51900950,3490,3490,3490,3490,0
|
|
20241111,111000,51900950,3490,3490,3490,3490,0
|
|
20241111,110900,51900950,3490,3490,3490,3490,0
|
|
20241111,110800,51900950,3490,3490,3490,3490,1
|
|
20241111,110700,51897460,3470,3470,3470,3470,0
|
|
20241111,110600,51897460,3470,3470,3470,3470,0
|
|
20241111,110500,51897460,3470,3490,3490,3470,4018
|
|
20241111,110400,37883040,3490,3490,3490,3490,0
|
|
20241111,110300,37883040,3490,3490,3490,3490,0
|
|
20241111,110200,37883040,3490,3490,3490,3490,0
|
|
20241111,110100,37883040,3490,3490,3490,3490,0
|
|
20241111,110000,37883040,3490,3490,3490,3490,0
|
|
20241111,105900,37883040,3490,3495,3495,3490,1651
|
|
20241111,105800,32113545,3500,3500,3500,3500,0
|
|
20241111,105700,32113545,3500,3500,3500,3500,0
|
|
20241111,105600,32113545,3500,3500,3500,3500,0
|
|
20241111,105500,32113545,3500,3500,3500,3500,150
|
|
20241111,105400,31588545,3495,3495,3495,3495,162
|
|
20241111,105300,31022355,3490,3490,3490,3490,0
|
|
20241111,105200,31022355,3490,3490,3490,3490,0
|
|
20241111,105100,31022355,3490,3490,3490,3490,0
|
|
20241111,105000,31022355,3490,3490,3490,3490,0
|
|
20241111,104900,31022355,3490,3490,3490,3490,140
|
|
20241111,104800,30533755,3490,3490,3490,3490,0
|
|
20241111,104700,30533755,3490,3490,3490,3490,0
|
|
20241111,104600,30533755,3490,3490,3490,3490,0
|
|
20241111,104500,30533755,3490,3490,3490,3490,0
|
|
20241111,104400,30533755,3490,3490,3490,3490,329
|
|
20241111,104300,29385545,3475,3475,3475,3475,0
|
|
20241111,104200,29385545,3475,3475,3475,3475,0
|
|
20241111,104100,29385545,3475,3475,3475,3475,0
|
|
20241111,104000,29385545,3475,3475,3475,3475,0
|
|
20241111,103900,29385545,3475,3475,3475,3475,0
|
|
20241111,103800,29385545,3475,3475,3475,3475,0
|
|
20241111,103700,29385545,3475,3475,3475,3475,0
|
|
20241111,103600,29385545,3475,3475,3475,3475,0
|
|
20241111,103500,29385545,3475,3475,3475,3475,0
|
|
20241111,103400,29385545,3475,3480,3480,3475,600
|
|
20241111,103300,27300050,3480,3480,3480,3480,0
|
|
20241111,103200,27300050,3480,3480,3480,3480,0
|
|
20241111,103100,27300050,3480,3475,3480,3475,21
|
|
20241111,103000,27227070,3475,3475,3475,3475,0
|
|
20241111,102900,27227070,3475,3475,3475,3475,17
|
|
20241111,102800,27167995,3475,3475,3475,3475,0
|
|
20241111,102700,27167995,3475,3475,3475,3475,0
|
|
20241111,102600,27167995,3475,3475,3475,3475,33
|
|
20241111,102500,27053320,3475,3475,3475,3475,0
|
|
20241111,102400,27053320,3475,3475,3475,3475,588
|
|
20241111,102300,25010020,3475,3475,3475,3475,0
|
|
20241111,102200,25010020,3475,3475,3475,3475,0
|
|
20241111,102100,25010020,3475,3475,3475,3475,87
|
|
20241111,102000,24707695,3480,3480,3480,3480,0
|
|
20241111,101900,24707695,3480,3480,3480,3480,0
|
|
20241111,101800,24707695,3480,3480,3480,3480,0
|
|
20241111,101700,24707695,3480,3480,3480,3480,0
|
|
20241111,101600,24707695,3480,3480,3480,3480,0
|
|
20241111,101500,24707695,3480,3480,3480,3480,0
|
|
20241111,101400,24707695,3480,3480,3480,3480,0
|
|
20241111,101300,24707695,3480,3480,3480,3480,30
|
|
20241111,101200,24603295,3480,3480,3480,3480,0
|
|
20241111,101100,24603295,3480,3480,3480,3480,23
|
|
20241111,101000,24523255,3480,3480,3480,3480,13
|
|
20241111,100900,24478015,3480,3480,3480,3480,0
|
|
20241111,100800,24478015,3480,3480,3480,3480,0
|
|
20241111,100700,24478015,3480,3480,3480,3480,2
|
|
20241111,100600,24471055,3480,3480,3480,3480,0
|
|
20241111,100500,24471055,3480,3480,3480,3480,0
|
|
20241111,100400,24471055,3480,3480,3480,3480,0
|
|
20241111,100300,24471055,3480,3480,3480,3480,331
|
|
20241111,100200,23319175,3480,3480,3480,3480,0
|
|
20241111,100100,23319175,3480,3485,3485,3480,410
|
|
20241111,100000,21892325,3480,3480,3480,3480,0
|
|
20241111,095900,21892325,3480,3480,3480,3480,0
|
|
20241111,095800,21892325,3480,3480,3480,3480,174
|
|
20241111,095700,21286805,3480,3480,3480,3480,0
|
|
20241111,095600,21286805,3480,3480,3480,3480,7
|
|
20241111,095500,21262445,3485,3485,3485,3485,331
|
|
20241111,095400,20108910,3485,3500,3500,3485,395
|
|
20241111,095300,18730125,3500,3500,3500,3500,0
|
|
20241111,095200,18730125,3500,3500,3500,3500,0
|
|
20241111,095100,18730125,3500,3500,3500,3500,0
|
|
20241111,095000,18730125,3500,3500,3500,3500,0
|
|
20241111,094900,18730125,3500,3500,3500,3500,0
|
|
20241111,094800,18730125,3500,3500,3500,3500,39
|
|
20241111,094700,18593625,3500,3500,3500,3495,1600
|
|
20241111,094600,12999235,3505,3520,3520,3505,1199
|
|
20241111,094500,8791545,3520,3520,3520,3520,0
|
|
20241111,094400,8791545,3520,3520,3520,3520,0
|
|
20241111,094300,8791545,3520,3520,3520,3520,290
|
|
20241111,094200,7770745,3530,3515,3530,3510,162
|
|
20241111,094100,7201685,3530,3530,3530,3530,0
|
|
20241111,094000,7201685,3530,3530,3530,3530,0
|
|
20241111,093900,7201685,3530,3530,3530,3530,10
|
|
20241111,093800,7166385,3510,3510,3510,3510,0
|
|
20241111,093700,7166385,3510,3510,3510,3510,0
|
|
20241111,093600,7166385,3510,3520,3520,3510,150
|
|
20241111,093500,6639390,3525,3525,3525,3525,0
|
|
20241111,093400,6639390,3525,3525,3525,3525,0
|
|
20241111,093300,6639390,3525,3525,3525,3525,0
|
|
20241111,093200,6639390,3525,3525,3525,3525,0
|
|
20241111,093100,6639390,3525,3525,3525,3525,0
|
|
20241111,093000,6639390,3525,3535,3535,3525,705
|
|
20241111,092900,4151755,3540,3540,3540,3540,0
|
|
20241111,092800,4151755,3540,3540,3540,3540,0
|
|
20241111,092700,4151755,3540,3540,3540,3540,0
|
|
20241111,092600,4151755,3540,3540,3540,3540,0
|
|
20241111,092500,4151755,3540,3540,3540,3540,0
|
|
20241111,092400,4151755,3540,3540,3540,3540,0
|
|
20241111,092300,4151755,3540,3540,3540,3540,0
|
|
20241111,092200,4151755,3540,3540,3540,3540,0
|
|
20241111,092100,4151755,3540,3540,3540,3540,0
|
|
20241111,092000,4151755,3540,3540,3540,3540,0
|
|
20241111,091900,4151755,3540,3545,3545,3540,313
|
|
20241111,091800,3042235,3545,3545,3545,3545,0
|
|
20241111,091700,3042235,3545,3545,3545,3545,0
|
|
20241111,091600,3042235,3545,3545,3545,3545,0
|
|
20241111,091500,3042235,3545,3545,3545,3545,0
|
|
20241111,091400,3042235,3545,3545,3545,3545,88
|
|
20241111,091300,2730275,3550,3550,3550,3550,20
|
|
20241111,091200,2659275,3555,3555,3555,3555,401
|
|
20241111,091100,1233720,3555,3555,3555,3555,0
|
|
20241111,091000,1233720,3555,3555,3555,3555,0
|
|
20241111,090900,1233720,3555,3555,3555,3555,41
|
|
20241111,090800,1087965,3555,3555,3555,3555,0
|
|
20241111,090700,1087965,3555,3560,3560,3555,20
|
|
20241111,090600,1016820,3565,3565,3565,3565,9
|
|
20241111,090500,984735,3555,3555,3555,3555,0
|
|
20241111,090400,984735,3555,3555,3555,3555,0
|
|
20241111,090300,984735,3555,3555,3555,3555,0
|
|
20241111,090200,984735,3555,3555,3555,3555,0
|
|
20241111,090100,984735,3555,3555,3555,3555,0
|
|
20241111,090000,984735,3555,3555,3555,3555,277
|