675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,201200,666655540,5020,5020,5020,5020,5282
|
|
20241101,201100,666655540,5020,5020,5020,5020,0
|
|
20241101,201000,666655540,5020,5020,5020,5020,0
|
|
20241101,200900,666655540,5020,5020,5020,5020,0
|
|
20241101,200800,666655540,5020,5020,5020,5020,0
|
|
20241101,200700,666655540,5020,5020,5020,5020,0
|
|
20241101,200600,666655540,5020,5020,5020,5020,0
|
|
20241101,200500,666655540,5020,5020,5020,5020,0
|
|
20241101,200400,666655540,5020,5020,5020,5020,0
|
|
20241101,200300,666655540,5020,5020,5020,5020,0
|
|
20241101,200200,666655540,5020,5020,5020,5020,0
|
|
20241101,200100,666655540,5020,5020,5020,5020,0
|
|
20241101,200000,666655540,5020,5020,5020,5020,0
|
|
20241101,195900,666655540,5020,5020,5020,5020,0
|
|
20241101,195800,666655540,5020,5020,5020,5020,0
|
|
20241101,195700,666655540,5020,5020,5020,5020,0
|
|
20241101,195600,666655540,5020,5020,5020,5020,0
|
|
20241101,195500,666655540,5020,5020,5020,5020,0
|
|
20241101,195400,666655540,5020,5020,5020,5020,0
|
|
20241101,195300,666655540,5020,5020,5020,5020,0
|
|
20241101,195200,666655540,5020,5020,5020,5020,0
|
|
20241101,195100,666655540,5020,5020,5020,5020,0
|
|
20241101,195000,666655540,5020,5020,5020,5020,0
|
|
20241101,194900,666655540,5020,5020,5020,5020,0
|
|
20241101,194800,666655540,5020,5020,5020,5020,0
|
|
20241101,194700,666655540,5020,5020,5020,5020,0
|
|
20241101,194600,666655540,5020,5020,5020,5020,0
|
|
20241101,194500,666655540,5020,5020,5020,5020,0
|
|
20241101,194400,666655540,5020,5020,5020,5020,0
|
|
20241101,194300,666655540,5020,5020,5020,5020,0
|
|
20241101,194200,666655540,5020,5020,5020,5020,5282
|
|
20241101,194100,666655540,5020,5020,5020,5020,0
|
|
20241101,194000,666655540,5020,5020,5020,5020,0
|
|
20241101,193900,666655540,5020,5020,5020,5020,0
|
|
20241101,193800,666655540,5020,5020,5020,5020,0
|
|
20241101,193700,666655540,5020,5020,5020,5020,0
|
|
20241101,193600,666655540,5020,5020,5020,5020,0
|
|
20241101,193500,666655540,5020,5020,5020,5020,0
|
|
20241101,193400,666655540,5020,5020,5020,5020,0
|
|
20241101,193300,666655540,5020,5020,5020,5020,0
|
|
20241101,193200,666655540,5020,5020,5020,5020,0
|
|
20241101,193100,666655540,5020,5020,5020,5020,0
|
|
20241101,193000,666655540,5020,5020,5020,5020,0
|
|
20241101,192900,666655540,5020,5020,5020,5020,0
|
|
20241101,192800,666655540,5020,5020,5020,5020,0
|
|
20241101,192700,666655540,5020,5020,5020,5020,0
|
|
20241101,192600,666655540,5020,5020,5020,5020,0
|
|
20241101,192500,666655540,5020,5020,5020,5020,0
|
|
20241101,192400,666655540,5020,5020,5020,5020,0
|
|
20241101,192300,666655540,5020,5020,5020,5020,0
|
|
20241101,192200,666655540,5020,5020,5020,5020,0
|
|
20241101,192100,666655540,5020,5020,5020,5020,0
|
|
20241101,192000,666655540,5020,5020,5020,5020,0
|
|
20241101,191900,666655540,5020,5020,5020,5020,0
|
|
20241101,191800,666655540,5020,5020,5020,5020,0
|
|
20241101,191700,666655540,5020,5020,5020,5020,0
|
|
20241101,191600,666655540,5020,5020,5020,5020,0
|
|
20241101,191500,666655540,5020,5020,5020,5020,0
|
|
20241101,191400,666655540,5020,5020,5020,5020,0
|
|
20241101,191300,666655540,5020,5020,5020,5020,0
|
|
20241101,191200,666655540,5020,5020,5020,5020,5282
|
|
20241101,191100,666655540,5020,5020,5020,5020,0
|
|
20241101,191000,666655540,5020,5020,5020,5020,0
|
|
20241101,190900,666655540,5020,5020,5020,5020,0
|
|
20241101,190800,666655540,5020,5020,5020,5020,0
|
|
20241101,190700,666655540,5020,5020,5020,5020,0
|
|
20241101,190600,666655540,5020,5020,5020,5020,0
|
|
20241101,190500,666655540,5020,5020,5020,5020,0
|
|
20241101,190400,666655540,5020,5020,5020,5020,0
|
|
20241101,190300,666655540,5020,5020,5020,5020,0
|
|
20241101,190200,666655540,5020,5020,5020,5020,0
|
|
20241101,190100,666655540,5020,5020,5020,5020,0
|
|
20241101,190000,666655540,5020,5020,5020,5020,0
|
|
20241101,185900,666655540,5020,5020,5020,5020,0
|
|
20241101,185800,666655540,5020,5020,5020,5020,0
|
|
20241101,185700,666655540,5020,5020,5020,5020,0
|
|
20241101,185600,666655540,5020,5020,5020,5020,0
|
|
20241101,185500,666655540,5020,5020,5020,5020,0
|
|
20241101,185400,666655540,5020,5020,5020,5020,0
|
|
20241101,185300,666655540,5020,5020,5020,5020,0
|
|
20241101,185200,666655540,5020,5020,5020,5020,0
|
|
20241101,185100,666655540,5020,5020,5020,5020,0
|
|
20241101,185000,666655540,5020,5020,5020,5020,0
|
|
20241101,184900,666655540,5020,5020,5020,5020,0
|
|
20241101,184800,666655540,5020,5020,5020,5020,0
|
|
20241101,184700,666655540,5020,5020,5020,5020,0
|
|
20241101,184600,666655540,5020,5020,5020,5020,0
|
|
20241101,184500,666655540,5020,5020,5020,5020,0
|
|
20241101,184400,666655540,5020,5020,5020,5020,0
|
|
20241101,184300,666655540,5020,5020,5020,5020,0
|
|
20241101,184200,666655540,5020,5020,5020,5020,5282
|
|
20241101,184100,666655540,5020,5020,5020,5020,0
|
|
20241101,184000,666655540,5020,5020,5020,5020,0
|
|
20241101,183900,666655540,5020,5020,5020,5020,0
|
|
20241101,183800,666655540,5020,5020,5020,5020,0
|
|
20241101,183700,666655540,5020,5020,5020,5020,0
|
|
20241101,183600,666655540,5020,5020,5020,5020,0
|
|
20241101,183500,666655540,5020,5020,5020,5020,0
|
|
20241101,183400,666655540,5020,5020,5020,5020,0
|
|
20241101,183300,666655540,5020,5020,5020,5020,0
|
|
20241101,183200,666655540,5020,5020,5020,5020,0
|
|
20241101,183100,666655540,5020,5020,5020,5020,0
|
|
20241101,183000,666655540,5020,5020,5020,5020,0
|
|
20241101,182900,666655540,5020,5020,5020,5020,0
|
|
20241101,182800,666655540,5020,5020,5020,5020,0
|
|
20241101,182700,666655540,5020,5020,5020,5020,0
|
|
20241101,182600,666655540,5020,5020,5020,5020,0
|
|
20241101,182500,666655540,5020,5020,5020,5020,0
|
|
20241101,182400,666655540,5020,5020,5020,5020,0
|
|
20241101,182300,666655540,5020,5020,5020,5020,0
|
|
20241101,182200,666655540,5020,5020,5020,5020,0
|
|
20241101,182100,666655540,5020,5020,5020,5020,0
|
|
20241101,182000,666655540,5020,5020,5020,5020,0
|
|
20241101,181900,666655540,5020,5020,5020,5020,0
|
|
20241101,181800,666655540,5020,5020,5020,5020,0
|
|
20241101,181700,666655540,5020,5020,5020,5020,0
|
|
20241101,181600,666655540,5020,5020,5020,5020,0
|
|
20241101,181500,666655540,5020,5020,5020,5020,0
|
|
20241101,181400,666655540,5020,5020,5020,5020,0
|
|
20241101,181300,666655540,5020,5020,5020,5020,0
|
|
20241101,181200,666655540,5020,5020,5020,5020,5282
|
|
20241101,181100,666655540,5020,5020,5020,5020,0
|
|
20241101,181000,666655540,5020,5020,5020,5020,0
|
|
20241101,180900,666655540,5020,5020,5020,5020,0
|
|
20241101,180800,666655540,5020,5020,5020,5020,0
|
|
20241101,180700,666655540,5020,5020,5020,5020,0
|
|
20241101,180600,666655540,5020,5020,5020,5020,0
|
|
20241101,180500,666655540,5020,5020,5020,5020,0
|
|
20241101,180400,666655540,5020,5020,5020,5020,0
|
|
20241101,180300,666655540,5020,5020,5020,5020,0
|
|
20241101,180200,666655540,5020,5020,5020,5020,0
|
|
20241101,180100,666655540,5020,5020,5020,5020,0
|
|
20241101,180000,666655540,5020,5020,5020,5020,0
|
|
20241101,175900,666655540,5020,5020,5020,5020,0
|
|
20241101,175800,666655540,5020,5020,5020,5020,0
|
|
20241101,175700,666655540,5020,5020,5020,5020,0
|
|
20241101,175600,666655540,5020,5020,5020,5020,0
|
|
20241101,175500,666655540,5020,5020,5020,5020,0
|
|
20241101,175400,666655540,5020,5020,5020,5020,0
|
|
20241101,175300,666655540,5020,5020,5020,5020,0
|
|
20241101,175200,666655540,5020,5020,5020,5020,0
|
|
20241101,175100,666655540,5020,5020,5020,5020,0
|
|
20241101,175000,666655540,5020,5020,5020,5020,0
|
|
20241101,174900,666655540,5020,5020,5020,5020,0
|
|
20241101,174800,666655540,5020,5020,5020,5020,0
|
|
20241101,174700,666655540,5020,5020,5020,5020,0
|
|
20241101,174600,666655540,5020,5020,5020,5020,0
|
|
20241101,174500,666655540,5020,5020,5020,5020,0
|
|
20241101,174400,666655540,5020,5020,5020,5020,0
|
|
20241101,174300,666655540,5020,5020,5020,5020,0
|
|
20241101,174200,666655540,5020,5020,5020,5020,5282
|
|
20241101,174100,666655540,5020,5020,5020,5020,0
|
|
20241101,174000,666655540,5020,5020,5020,5020,0
|
|
20241101,173900,666655540,5020,5020,5020,5020,0
|
|
20241101,173800,666655540,5020,5020,5020,5020,0
|
|
20241101,173700,666655540,5020,5020,5020,5020,0
|
|
20241101,173600,666655540,5020,5020,5020,5020,0
|
|
20241101,173500,666655540,5020,5020,5020,5020,0
|
|
20241101,173400,666655540,5020,5020,5020,5020,0
|
|
20241101,173300,666655540,5020,5020,5020,5020,0
|
|
20241101,173200,666655540,5020,5020,5020,5020,0
|
|
20241101,173100,666655540,5020,5020,5020,5020,0
|
|
20241101,173000,666655540,5020,5020,5020,5020,0
|
|
20241101,172900,666655540,5020,5020,5020,5020,0
|
|
20241101,172800,666655540,5020,5020,5020,5020,0
|
|
20241101,172700,666655540,5020,5020,5020,5020,0
|
|
20241101,172600,666655540,5020,5020,5020,5020,0
|
|
20241101,172500,666655540,5020,5020,5020,5020,0
|
|
20241101,172400,666655540,5020,5020,5020,5020,0
|
|
20241101,172300,666655540,5020,5020,5020,5020,0
|
|
20241101,172200,666655540,5020,5020,5020,5020,0
|
|
20241101,172100,666655540,5020,5020,5020,5020,0
|
|
20241101,172000,666655540,5020,5020,5020,5020,0
|
|
20241101,171900,666655540,5020,5020,5020,5020,0
|
|
20241101,171800,666655540,5020,5020,5020,5020,0
|
|
20241101,171700,666655540,5020,5020,5020,5020,0
|
|
20241101,171600,666655540,5020,5020,5020,5020,0
|
|
20241101,171500,666655540,5020,5020,5020,5020,0
|
|
20241101,171400,666655540,5020,5020,5020,5020,0
|
|
20241101,171300,666655540,5020,5020,5020,5020,0
|
|
20241101,171200,666655540,5020,5020,5020,5020,5282
|
|
20241101,171100,666655540,5020,5020,5020,5020,0
|
|
20241101,171000,666655540,5020,5020,5020,5020,0
|
|
20241101,170900,666655540,5020,5020,5020,5020,0
|
|
20241101,170800,666655540,5020,5020,5020,5020,0
|
|
20241101,170700,666655540,5020,5020,5020,5020,0
|
|
20241101,170600,666655540,5020,5020,5020,5020,0
|
|
20241101,170500,666655540,5020,5020,5020,5020,0
|
|
20241101,170400,666655540,5020,5020,5020,5020,0
|
|
20241101,170300,666655540,5020,5020,5020,5020,0
|
|
20241101,170200,666655540,5020,5020,5020,5020,0
|
|
20241101,170100,666655540,5020,5020,5020,5020,0
|
|
20241101,170000,666655540,5020,5020,5020,5020,0
|
|
20241101,165900,666655540,5020,5020,5020,5020,0
|
|
20241101,165800,666655540,5020,5020,5020,5020,0
|
|
20241101,165700,666655540,5020,5020,5020,5020,0
|
|
20241101,165600,666655540,5020,5020,5020,5020,0
|
|
20241101,165500,666655540,5020,5020,5020,5020,0
|
|
20241101,165400,666655540,5020,5020,5020,5020,0
|
|
20241101,165300,666655540,5020,5020,5020,5020,0
|
|
20241101,165200,666655540,5020,5020,5020,5020,0
|
|
20241101,165100,666655540,5020,5020,5020,5020,0
|
|
20241101,165000,666655540,5020,5020,5020,5020,0
|
|
20241101,164900,666655540,5020,5020,5020,5020,0
|
|
20241101,164800,666655540,5020,5020,5020,5020,0
|
|
20241101,164700,666655540,5020,5020,5020,5020,0
|
|
20241101,164600,666655540,5020,5020,5020,5020,0
|
|
20241101,164500,666655540,5020,5020,5020,5020,0
|
|
20241101,164400,666655540,5020,5020,5020,5020,0
|
|
20241101,164300,666655540,5020,5020,5020,5020,0
|
|
20241101,164200,666655540,5020,5020,5020,5020,5282
|
|
20241101,164100,666655540,5020,5020,5020,5020,0
|
|
20241101,164000,666655540,5020,5020,5020,5020,0
|
|
20241101,163900,666655540,5020,5020,5020,5020,0
|
|
20241101,163800,666655540,5020,5020,5020,5020,0
|
|
20241101,163700,666655540,5020,5020,5020,5020,0
|
|
20241101,163600,666655540,5020,5020,5020,5020,0
|
|
20241101,163500,666655540,5020,5020,5020,5020,0
|
|
20241101,163400,666655540,5020,5020,5020,5020,0
|
|
20241101,163300,666655540,5020,5020,5020,5020,0
|
|
20241101,163200,666655540,5020,5020,5020,5020,0
|
|
20241101,163100,666655540,5020,5020,5020,5020,0
|
|
20241101,163000,666655540,5020,5020,5020,5020,0
|
|
20241101,162900,666655540,5020,5020,5020,5020,0
|
|
20241101,162800,666655540,5020,5020,5020,5020,0
|
|
20241101,162700,666655540,5020,5020,5020,5020,0
|
|
20241101,162600,666655540,5020,5020,5020,5020,0
|
|
20241101,162500,666655540,5020,5020,5020,5020,0
|
|
20241101,162400,666655540,5020,5020,5020,5020,0
|
|
20241101,162300,666655540,5020,5020,5020,5020,0
|
|
20241101,162200,666655540,5020,5020,5020,5020,0
|
|
20241101,162100,666655540,5020,5020,5020,5020,0
|
|
20241101,162000,666655540,5020,5020,5020,5020,0
|
|
20241101,161900,666655540,5020,5020,5020,5020,0
|
|
20241101,161800,666655540,5020,5020,5020,5020,0
|
|
20241101,161700,666655540,5020,5020,5020,5020,0
|
|
20241101,161600,666655540,5020,5020,5020,5020,0
|
|
20241101,161500,666655540,5020,5020,5020,5020,0
|
|
20241101,161400,666655540,5020,5020,5020,5020,0
|
|
20241101,161300,666655540,5020,5020,5020,5020,0
|
|
20241101,161200,666655540,5020,5020,5020,5020,5282
|
|
20241101,161100,666655540,5020,5020,5020,5020,0
|
|
20241101,161000,666655540,5020,5020,5020,5020,0
|
|
20241101,160900,666655540,5020,5020,5020,5020,0
|
|
20241101,160800,666655540,5020,5020,5020,5020,0
|
|
20241101,160700,666655540,5020,5020,5020,5020,0
|
|
20241101,160600,666655540,5020,5020,5020,5020,0
|
|
20241101,160500,666655540,5020,5020,5020,5020,0
|
|
20241101,160400,666655540,5020,5020,5020,5020,0
|
|
20241101,160300,666655540,5020,5020,5020,5020,0
|
|
20241101,160200,666655540,5020,5020,5020,5020,0
|
|
20241101,160100,666655540,5020,5020,5020,5020,0
|
|
20241101,160000,666655540,5020,5020,5020,5020,0
|
|
20241101,155900,666655540,5020,5020,5020,5020,0
|
|
20241101,155800,666655540,5020,5020,5020,5020,0
|
|
20241101,155700,666655540,5020,5020,5020,5020,0
|
|
20241101,155600,666655540,5020,5020,5020,5020,0
|
|
20241101,155500,666655540,5020,5020,5020,5020,0
|
|
20241101,155400,666655540,5020,5020,5020,5020,0
|
|
20241101,155300,666655540,5020,5020,5020,5020,0
|
|
20241101,155200,666655540,5020,5020,5020,5020,0
|
|
20241101,155100,666655540,5020,5020,5020,5020,0
|
|
20241101,155000,666655540,5020,5020,5020,5020,0
|
|
20241101,154900,666655540,5020,5020,5020,5020,0
|
|
20241101,154800,666655540,5020,5020,5020,5020,0
|
|
20241101,154700,666655540,5020,5020,5020,5020,0
|
|
20241101,154600,666655540,5020,5020,5020,5020,0
|
|
20241101,154500,666655540,5020,5020,5020,5020,0
|
|
20241101,154400,666655540,5020,5020,5020,5020,0
|
|
20241101,154300,666655540,5020,5020,5020,5020,0
|
|
20241101,154200,666655540,5020,5020,5020,5020,5282
|
|
20241101,154100,666655540,5020,5020,5020,5020,0
|
|
20241101,154000,666655540,5020,5020,5020,5020,0
|
|
20241101,153900,666655540,5020,5020,5020,5020,0
|
|
20241101,153800,666655540,5020,5020,5020,5020,0
|
|
20241101,153700,666655540,5020,5020,5020,5020,0
|
|
20241101,153600,666655540,5020,5020,5020,5020,0
|
|
20241101,153500,666655540,5020,5020,5020,5020,0
|
|
20241101,153400,666655540,5020,5020,5020,5020,0
|
|
20241101,153300,666655540,5020,5020,5020,5020,0
|
|
20241101,153200,666655540,5020,5020,5020,5020,0
|
|
20241101,153100,666655540,5020,5020,5020,5020,0
|
|
20241101,153000,666655540,5020,5020,5020,5020,5282
|
|
20241101,152900,640139900,5020,5020,5020,5020,0
|
|
20241101,152800,640139900,5020,5020,5020,5020,0
|
|
20241101,152700,640139900,5020,5020,5020,5020,0
|
|
20241101,152600,640139900,5020,5020,5020,5020,0
|
|
20241101,152500,640139900,5020,5020,5020,5020,0
|
|
20241101,152400,640139900,5020,5020,5020,5020,0
|
|
20241101,152300,640139900,5020,5020,5020,5020,0
|
|
20241101,152200,640139900,5020,5020,5020,5020,0
|
|
20241101,152100,640139900,5020,5020,5020,5020,0
|
|
20241101,152000,640139900,5020,5020,5020,5020,0
|
|
20241101,151900,640139900,5020,5040,5040,5020,503
|
|
20241101,151800,637611040,5030,5040,5040,5030,570
|
|
20241101,151700,634741030,5040,5030,5040,5030,97
|
|
20241101,151600,634252170,5040,5030,5040,5030,332
|
|
20241101,151500,632582090,5040,5030,5040,5020,3571
|
|
20241101,151400,614630160,5030,5030,5030,5020,7958
|
|
20241101,151300,574680310,5030,5040,5040,5030,335
|
|
20241101,151200,572991960,5040,5040,5040,5030,139
|
|
20241101,151100,572291620,5040,5030,5040,5030,115
|
|
20241101,151000,571712870,5030,5020,5030,5020,61
|
|
20241101,150900,571406500,5030,5030,5040,5020,3744
|
|
20241101,150800,552592940,5030,5020,5030,5020,770
|
|
20241101,150700,548727190,5030,5020,5030,5020,1150
|
|
20241101,150600,542952690,5030,5020,5030,5020,10
|
|
20241101,150500,542902450,5030,5020,5030,5020,196
|
|
20241101,150400,541916670,5030,5030,5030,5030,0
|
|
20241101,150300,541916670,5030,5020,5030,5020,154
|
|
20241101,150200,541143550,5030,5030,5030,5030,11
|
|
20241101,150100,541088220,5030,5030,5030,5020,179
|
|
20241101,150000,540188850,5020,5020,5020,5020,200
|
|
20241101,145900,539184850,5020,5030,5030,5020,435
|
|
20241101,145800,537001140,5020,5040,5040,5020,2030
|
|
20241101,145700,526792200,5040,5040,5040,5040,0
|
|
20241101,145600,526792200,5040,5040,5040,5030,267
|
|
20241101,145500,525449170,5030,5040,5040,5030,32
|
|
20241101,145400,525287900,5040,5040,5040,5040,1
|
|
20241101,145300,525282860,5040,5030,5040,5030,162
|
|
20241101,145200,524467850,5040,5040,5040,5040,339
|
|
20241101,145100,522759290,5050,5050,5050,5050,1
|
|
20241101,145000,522754240,5050,5050,5050,5050,158
|
|
20241101,144900,521956340,5040,5050,5050,5040,2224
|
|
20241101,144800,510745750,5050,5040,5050,5040,220
|
|
20241101,144700,509634770,5050,5050,5050,5050,29
|
|
20241101,144600,509488320,5050,5050,5050,5050,396
|
|
20241101,144500,507488520,5050,5050,5050,5050,0
|
|
20241101,144400,507488520,5050,5050,5050,5050,10
|
|
20241101,144300,507438020,5050,5050,5050,5050,39
|
|
20241101,144200,507241070,5050,5050,5050,5050,21
|
|
20241101,144100,507135020,5050,5050,5050,5050,162
|
|
20241101,144000,506316920,5050,5050,5050,5040,2601
|
|
20241101,143900,493203190,5050,5050,5050,5050,547
|
|
20241101,143800,490440840,5050,5050,5050,5050,32
|
|
20241101,143700,490279240,5040,5040,5040,5040,163
|
|
20241101,143600,489457720,5040,5050,5050,5040,191
|
|
20241101,143500,488493440,5050,5050,5050,5050,10
|
|
20241101,143400,488442940,5050,5050,5050,5050,21
|
|
20241101,143300,488336890,5060,5040,5060,5040,303
|
|
20241101,143200,486805820,5050,5040,5050,5040,109
|
|
20241101,143100,486255990,5040,5040,5040,5040,549
|
|
20241101,143000,483489030,5040,5040,5040,5040,101
|
|
20241101,142900,482979990,5040,5040,5040,5040,116
|
|
20241101,142800,482395350,5040,5040,5040,5040,30
|
|
20241101,142700,482244150,5040,5040,5040,5040,12
|
|
20241101,142600,482183670,5040,5030,5040,5030,3115
|
|
20241101,142500,466513290,5030,5030,5030,5030,153
|
|
20241101,142400,465743700,5030,5030,5030,5030,20
|
|
20241101,142300,465643100,5030,5020,5030,5020,1117
|
|
20241101,142200,460034660,5030,5030,5030,5030,5
|
|
20241101,142100,460009510,5030,5030,5030,5030,15
|
|
20241101,142000,459934060,5040,5040,5040,5030,58
|
|
20241101,141900,459641760,5030,5030,5030,5030,1000
|
|
20241101,141800,454611760,5040,5040,5040,5040,1
|
|
20241101,141700,454606720,5040,5040,5040,5040,1
|
|
20241101,141600,454601680,5040,5040,5040,5040,15
|
|
20241101,141500,454526080,5040,5030,5040,5030,7
|
|
20241101,141400,454490860,5050,5050,5050,5050,1
|
|
20241101,141300,454485810,5040,5040,5040,5040,1
|
|
20241101,141200,454480770,5050,5050,5050,5050,33
|
|
20241101,141100,454314120,5040,5040,5040,5040,2
|
|
20241101,141000,454304040,5050,5050,5050,5050,0
|
|
20241101,140900,454304040,5050,5050,5050,5050,0
|
|
20241101,140800,454304040,5050,5040,5050,5040,31
|
|
20241101,140700,454147500,5050,5050,5050,5050,3
|
|
20241101,140600,454132350,5030,5030,5030,5030,0
|
|
20241101,140500,454132350,5030,5030,5030,5030,0
|
|
20241101,140400,454132350,5030,5050,5050,5030,430
|
|
20241101,140300,451968850,5040,5040,5040,5040,46
|
|
20241101,140200,451737010,5030,5040,5040,5030,415
|
|
20241101,140100,449649510,5030,5040,5040,5030,19
|
|
20241101,140000,449553870,5060,5060,5060,5060,0
|
|
20241101,135900,449553870,5060,5060,5060,5060,30
|
|
20241101,135800,449402070,5050,5050,5050,5050,1
|
|
20241101,135700,449397020,5060,5060,5060,5060,4
|
|
20241101,135600,449376780,5060,5060,5060,5060,0
|
|
20241101,135500,449376780,5060,5040,5060,5030,50
|
|
20241101,135400,449125230,5060,5050,5060,5050,553
|
|
20241101,135300,446332260,5050,5050,5050,5050,1
|
|
20241101,135200,446327210,5050,5050,5050,5050,8
|
|
20241101,135100,446286810,5040,5040,5040,5040,19
|
|
20241101,135000,446191050,5040,5040,5040,5040,100
|
|
20241101,134900,445687050,5040,5040,5040,5040,31
|
|
20241101,134800,445530810,5040,5050,5050,5040,133
|
|
20241101,134700,444860410,5050,5050,5050,5050,2
|
|
20241101,134600,444850310,5050,5050,5050,5050,1
|
|
20241101,134500,444845260,5040,5040,5040,5040,29
|
|
20241101,134400,444699100,5040,5040,5040,5040,1
|
|
20241101,134300,444694060,5030,5030,5030,5030,452
|
|
20241101,134200,442420500,5040,5040,5050,5040,42
|
|
20241101,134100,442208710,5030,5040,5050,5030,1254
|
|
20241101,134000,435894030,5050,5050,5050,5040,271
|
|
20241101,133900,434527780,5050,5050,5050,5050,21
|
|
20241101,133800,434421730,5050,5050,5050,5050,9
|
|
20241101,133700,434376280,5050,5050,5050,5050,27
|
|
20241101,133600,434239930,5060,5060,5060,5060,0
|
|
20241101,133500,434239930,5060,5050,5060,5050,32
|
|
20241101,133400,434078020,5050,5050,5050,5050,294
|
|
20241101,133300,432593320,5060,5070,5070,5060,11
|
|
20241101,133200,432537650,5070,5060,5070,5060,3
|
|
20241101,133100,432522450,5070,5060,5070,5060,481
|
|
20241101,133000,430088230,5060,5060,5060,5060,0
|
|
20241101,132900,430088230,5060,5060,5060,5060,31
|
|
20241101,132800,429931370,5060,5060,5060,5060,100
|
|
20241101,132700,429425370,5060,5060,5060,5060,237
|
|
20241101,132600,428226150,5060,5060,5060,5060,0
|
|
20241101,132500,428226150,5060,5050,5060,5050,533
|
|
20241101,132400,425534170,5060,5060,5060,5060,1
|
|
20241101,132300,425529110,5060,5060,5060,5060,17
|
|
20241101,132200,425443090,5070,5070,5070,5070,4
|
|
20241101,132100,425422810,5060,5070,5070,5060,557
|
|
20241101,132000,422604090,5070,5090,5090,5070,398
|
|
20241101,131900,420585190,5080,5080,5080,5080,0
|
|
20241101,131800,420585190,5080,5080,5080,5080,715
|
|
20241101,131700,416952990,5080,5080,5080,5080,1104
|
|
20241101,131600,411344670,5070,5070,5070,5060,3159
|
|
20241101,131500,395331240,5070,5070,5070,5070,71
|
|
20241101,131400,394971270,5070,5060,5070,5060,1740
|
|
20241101,131300,386166460,5060,5060,5060,5060,200
|
|
20241101,131200,385154460,5060,5050,5060,5050,298
|
|
20241101,131100,383649350,5060,5060,5060,5050,43
|
|
20241101,131000,383431870,5050,5060,5060,5050,11
|
|
20241101,130900,383376310,5060,5060,5060,5060,0
|
|
20241101,130800,383376310,5060,5060,5060,5060,8
|
|
20241101,130700,383335830,5060,5060,5060,5060,21
|
|
20241101,130600,383229570,5060,5060,5060,5060,0
|
|
20241101,130500,383229570,5060,5060,5060,5060,219
|
|
20241101,130400,382121430,5060,5060,5060,5050,82
|
|
20241101,130300,381706730,5060,5060,5060,5060,50
|
|
20241101,130200,381453730,5060,5050,5060,5050,12
|
|
20241101,130100,381393070,5050,5050,5050,5050,14
|
|
20241101,130000,381322370,5060,5060,5060,5060,9
|
|
20241101,125900,381276830,5050,5050,5050,5050,0
|
|
20241101,125800,381276830,5050,5050,5050,5050,177
|
|
20241101,125700,380382980,5050,5050,5050,5050,5
|
|
20241101,125600,380357730,5050,5040,5050,5040,68
|
|
20241101,125500,380014430,5050,5050,5050,5050,1
|
|
20241101,125400,380009380,5050,5050,5050,5050,19
|
|
20241101,125300,379913430,5050,5050,5050,5050,13
|
|
20241101,125200,379847780,5060,5060,5060,5060,20
|
|
20241101,125100,379746580,5050,5060,5060,5050,267
|
|
20241101,125000,378398220,5060,5060,5060,5060,134
|
|
20241101,124900,377720180,5050,5050,5050,5050,200
|
|
20241101,124800,376710180,5050,5060,5060,5050,2
|
|
20241101,124700,376700070,5060,5060,5060,5060,7
|
|
20241101,124600,376664650,5060,5060,5060,5060,1
|
|
20241101,124500,376659590,5060,5050,5060,5050,91
|
|
20241101,124400,376199740,5050,5050,5050,5050,10
|
|
20241101,124300,376149240,5060,5050,5060,5050,11
|
|
20241101,124200,376093680,5050,5060,5060,5050,20
|
|
20241101,124100,375992660,5060,5060,5060,5060,1
|
|
20241101,124000,375987600,5060,5060,5060,5060,0
|
|
20241101,123900,375987600,5060,5060,5060,5060,24
|
|
20241101,123800,375866160,5050,5050,5050,5050,411
|
|
20241101,123700,373790610,5050,5050,5050,5050,31
|
|
20241101,123600,373634060,5050,5050,5050,5050,9
|
|
20241101,123500,373588610,5050,5050,5050,5050,0
|
|
20241101,123400,373588610,5050,5050,5050,5050,1
|
|
20241101,123300,373583560,5050,5050,5050,5050,0
|
|
20241101,123200,373583560,5050,5050,5050,5050,0
|
|
20241101,123100,373583560,5050,5050,5050,5050,1
|
|
20241101,123000,373578510,5040,5040,5040,5040,20
|
|
20241101,122900,373477710,5040,5040,5040,5040,0
|
|
20241101,122800,373477710,5040,5040,5040,5040,21
|
|
20241101,122700,373371870,5050,5050,5050,5050,13
|
|
20241101,122600,373306220,5040,5040,5040,5040,0
|
|
20241101,122500,373306220,5040,5040,5040,5040,186
|
|
20241101,122400,372368780,5050,5050,5050,5050,3
|
|
20241101,122300,372353630,5050,5050,5050,5050,1
|
|
20241101,122200,372348580,5050,5050,5050,5030,164
|
|
20241101,122100,371523150,5050,5050,5050,5050,30
|
|
20241101,122000,371371650,5050,5050,5050,5050,0
|
|
20241101,121900,371371650,5050,5050,5050,5050,0
|
|
20241101,121800,371371650,5050,5050,5050,5050,0
|
|
20241101,121700,371371650,5050,5040,5050,5040,8
|
|
20241101,121600,371331270,5050,5050,5050,5050,1
|
|
20241101,121500,371326220,5050,5050,5050,5050,0
|
|
20241101,121400,371326220,5050,5050,5050,5050,1
|
|
20241101,121300,371321170,5050,5050,5050,5050,0
|
|
20241101,121200,371321170,5050,5050,5050,5050,1
|
|
20241101,121100,371316120,5050,5050,5050,5050,0
|
|
20241101,121000,371316120,5050,5050,5050,5050,30
|
|
20241101,120900,371164620,5030,5030,5030,5030,0
|
|
20241101,120800,371164620,5030,5030,5030,5030,0
|
|
20241101,120700,371164620,5030,5030,5030,5030,0
|
|
20241101,120600,371164620,5030,5030,5030,5030,20
|
|
20241101,120500,371064020,5040,5040,5040,5040,1
|
|
20241101,120400,371058980,5040,5040,5040,5040,0
|
|
20241101,120300,371058980,5040,5040,5040,5040,0
|
|
20241101,120200,371058980,5040,5020,5050,5020,41
|
|
20241101,120100,370853080,5030,5030,5030,5030,0
|
|
20241101,120000,370853080,5030,5030,5030,5030,25
|
|
20241101,115900,370727330,5030,5040,5040,5030,12
|
|
20241101,115800,370666860,5030,5040,5040,5030,12
|
|
20241101,115700,370606490,5050,5040,5050,5040,157
|
|
20241101,115600,369815160,5050,5050,5050,5050,30
|
|
20241101,115500,369663660,5050,5050,5050,5050,2
|
|
20241101,115400,369653560,5040,5050,5050,5040,124
|
|
20241101,115300,369028160,5050,5070,5070,5050,156
|
|
20241101,115200,368240330,5070,5070,5070,5070,112
|
|
20241101,115100,367672490,5070,5060,5070,5060,4
|
|
20241101,115000,367652230,5060,5080,5080,5060,6
|
|
20241101,114900,367621770,5080,5060,5080,5050,330
|
|
20241101,114800,365950850,5060,5060,5060,5060,322
|
|
20241101,114700,364321530,5060,5050,5060,5050,32
|
|
20241101,114600,364159880,5070,5060,5070,5060,50
|
|
20241101,114500,363906390,5070,5060,5070,5060,806
|
|
20241101,114400,359827700,5050,5050,5050,5050,0
|
|
20241101,114300,359827700,5050,5050,5050,5050,2
|
|
20241101,114200,359817600,5050,5050,5060,5050,17
|
|
20241101,114100,359731740,5050,5050,5050,5050,595
|
|
20241101,114000,356726990,5050,5030,5050,5030,2172
|
|
20241101,113900,345790320,5010,5030,5030,5010,446
|
|
20241101,113800,343551180,5020,5020,5020,5020,4
|
|
20241101,113700,343531100,5030,5030,5030,5030,7
|
|
20241101,113600,343495890,5030,5020,5030,5020,141
|
|
20241101,113500,342787750,5020,5020,5020,5020,1
|
|
20241101,113400,342782730,5030,5030,5030,5030,30
|
|
20241101,113300,342631830,5030,5030,5030,5030,0
|
|
20241101,113200,342631830,5030,5030,5030,5030,15
|
|
20241101,113100,342556380,5020,5020,5020,5020,16
|
|
20241101,113000,342476060,5010,5010,5010,5010,0
|
|
20241101,112900,342476060,5010,5020,5020,5010,126
|
|
20241101,112800,341844790,5030,5030,5030,5030,0
|
|
20241101,112700,341844790,5030,5030,5030,5030,3
|
|
20241101,112600,341829700,5020,5030,5030,5020,31
|
|
20241101,112500,341674020,5020,5030,5030,5020,2
|
|
20241101,112400,341663970,5030,5030,5030,5030,0
|
|
20241101,112300,341663970,5030,5020,5030,5020,711
|
|
20241101,112200,338094340,5020,5020,5020,5020,6
|
|
20241101,112100,338064220,5020,5020,5020,5020,2
|
|
20241101,112000,338054180,5020,5020,5020,5020,133
|
|
20241101,111900,337386520,5020,5020,5020,5020,0
|
|
20241101,111800,337386520,5020,5020,5020,5020,3
|
|
20241101,111700,337371460,5020,5020,5030,5020,166
|
|
20241101,111600,336538070,5030,5030,5030,5030,1
|
|
20241101,111500,336533040,5010,5010,5010,5010,5
|
|
20241101,111400,336507990,5010,5010,5020,5010,21
|
|
20241101,111300,336402770,5010,5010,5010,5010,30
|
|
20241101,111200,336252470,5030,5010,5030,5010,1059
|
|
20241101,111100,330945210,5020,5020,5020,5020,108
|
|
20241101,111000,330403050,5030,5030,5030,5030,0
|
|
20241101,110900,330403050,5030,5030,5030,5030,2
|
|
20241101,110800,330392990,5040,5040,5040,5040,0
|
|
20241101,110700,330392990,5040,5040,5040,5040,3
|
|
20241101,110600,330377870,5030,5030,5030,5030,2
|
|
20241101,110500,330367810,5030,5030,5030,5030,0
|
|
20241101,110400,330367810,5030,5030,5030,5030,16
|
|
20241101,110300,330287330,5040,5040,5040,5040,0
|
|
20241101,110200,330287330,5040,5050,5060,5040,486
|
|
20241101,110100,327837610,5050,5050,5050,5040,870
|
|
20241101,110000,323447110,5050,5050,5050,5050,176
|
|
20241101,105900,322558310,5050,5050,5050,5050,0
|
|
20241101,105800,322558310,5050,5050,5050,5050,171
|
|
20241101,105700,321694760,5050,5050,5050,5050,1
|
|
20241101,105600,321689710,5040,5040,5040,5040,10
|
|
20241101,105500,321639310,5040,5050,5050,5040,167
|
|
20241101,105400,320795970,5040,5040,5040,5040,1
|
|
20241101,105300,320790930,5040,5050,5050,5040,161
|
|
20241101,105200,319979290,5050,5050,5050,5050,0
|
|
20241101,105100,319979290,5050,5030,5050,5010,3320
|
|
20241101,105000,303251320,5020,5020,5020,5020,34
|
|
20241101,104900,303080640,5020,5020,5030,5020,528
|
|
20241101,104800,300428530,5030,5030,5030,5030,1
|
|
20241101,104700,300423500,5030,5030,5030,5030,1
|
|
20241101,104600,300418470,5030,5030,5030,5030,0
|
|
20241101,104500,300418470,5030,5030,5030,5030,45
|
|
20241101,104400,300192120,5030,5020,5030,5020,1687
|
|
20241101,104300,291711060,5010,5010,5010,5000,464
|
|
20241101,104200,289386430,5000,5000,5000,5000,184
|
|
20241101,104100,288466430,5000,5000,5000,5000,168
|
|
20241101,104000,287626430,5010,5010,5010,5010,2
|
|
20241101,103900,287616410,5000,5000,5000,5000,10
|
|
20241101,103800,287566410,5000,5000,5000,5000,27
|
|
20241101,103700,287431410,4990,4990,4990,4990,0
|
|
20241101,103600,287431410,4990,5000,5000,4990,687
|
|
20241101,103500,283999815,5010,5010,5010,5010,1
|
|
20241101,103400,283994805,5010,4995,5010,4995,45
|
|
20241101,103300,283769505,5020,5000,5020,5000,2
|
|
20241101,103200,283759485,5020,5010,5020,5000,1276
|
|
20241101,103100,277377805,5020,5020,5020,5020,1
|
|
20241101,103000,277372785,5020,5020,5020,5020,0
|
|
20241101,102900,277372785,5020,5020,5020,5020,402
|
|
20241101,102800,275354745,5030,5030,5030,5030,35
|
|
20241101,102700,275178695,5030,5030,5030,5030,19
|
|
20241101,102600,275083125,5030,5030,5030,5030,1
|
|
20241101,102500,275078095,5030,5030,5030,5030,324
|
|
20241101,102400,273448375,5030,5030,5030,5030,161
|
|
20241101,102300,272638545,5030,5030,5030,5030,102
|
|
20241101,102200,272125485,5030,5020,5030,5020,890
|
|
20241101,102100,267651785,5030,5040,5040,5030,464
|
|
20241101,102000,265313325,5030,5030,5030,5030,571
|
|
20241101,101900,262441195,5020,5010,5020,5010,1755
|
|
20241101,101800,253642095,5010,5000,5010,5000,919
|
|
20241101,101700,249043505,5000,5000,5000,5000,687
|
|
20241101,101600,245608505,5000,5000,5000,5000,0
|
|
20241101,101500,245608505,5000,5000,5010,5000,813
|
|
20241101,101400,241543455,5010,5000,5010,5000,144
|
|
20241101,101300,240823155,5000,5000,5000,5000,2281
|
|
20241101,101200,229418155,5010,5010,5010,5010,120
|
|
20241101,101100,228816955,5000,5010,5010,5000,922
|
|
20241101,101000,224206735,5020,5020,5020,5020,55
|
|
20241101,100900,223930635,5020,5020,5020,5020,861
|
|
20241101,100800,219608415,5020,4995,5020,4990,1725
|
|
20241101,100700,210979650,4995,4995,4995,4995,88
|
|
20241101,100600,210540090,5000,4995,5000,4990,1698
|
|
20241101,100500,202059585,5000,4995,5000,4995,284
|
|
20241101,100400,200641000,5000,5000,5010,5000,495
|
|
20241101,100300,198165650,5020,5020,5020,5020,2
|
|
20241101,100200,198155610,5000,5020,5020,5000,25
|
|
20241101,100100,198030510,5000,5000,5000,5000,1383
|
|
20241101,100000,191115510,5000,5010,5010,5000,23
|
|
20241101,095900,191000360,5020,5020,5020,5020,0
|
|
20241101,095800,191000360,5020,5020,5020,5020,10
|
|
20241101,095700,190950160,5010,5010,5010,5010,5
|
|
20241101,095600,190925110,5000,5000,5000,5000,100
|
|
20241101,095500,190425110,5020,5020,5020,5020,0
|
|
20241101,095400,190425110,5020,5020,5020,5020,332
|
|
20241101,095300,188758470,5020,5000,5020,5000,102
|
|
20241101,095200,188248430,5020,5010,5020,5010,6
|
|
20241101,095100,188218360,5000,5010,5010,5000,1109
|
|
20241101,095000,182673350,5020,5020,5020,5020,1
|
|
20241101,094900,182668330,5010,5020,5020,5010,247
|
|
20241101,094800,181428460,5020,5020,5030,5010,512
|
|
20241101,094700,178855330,5030,5030,5030,5030,1
|
|
20241101,094600,178850300,5030,5020,5030,5020,60
|
|
20241101,094500,178548760,5020,5020,5020,5020,2
|
|
20241101,094400,178538720,5000,5000,5000,5000,1100
|
|
20241101,094300,173038720,5000,5000,5000,5000,3
|
|
20241101,094200,173023720,5000,5000,5000,5000,2
|
|
20241101,094100,173013720,5000,5000,5000,5000,202
|
|
20241101,094000,172003720,5000,5000,5000,5000,4
|
|
20241101,093900,171983720,4990,4990,4990,4990,54
|
|
20241101,093800,171714260,4985,4985,4985,4985,0
|
|
20241101,093700,171714260,4985,4985,4985,4985,0
|
|
20241101,093600,171714260,4985,4985,4985,4985,0
|
|
20241101,093500,171714260,4985,4995,4995,4985,968
|
|
20241101,093400,166883930,4995,4990,4995,4985,2489
|
|
20241101,093300,154463415,4995,4995,4995,4995,1110
|
|
20241101,093200,148918965,4995,4995,4995,4995,350
|
|
20241101,093100,147170715,4990,4990,4990,4990,23
|
|
20241101,093000,147055945,4995,4995,4995,4995,104
|
|
20241101,092900,146536465,4995,4995,4995,4995,416
|
|
20241101,092800,144458545,4995,4990,4995,4990,518
|
|
20241101,092700,141873425,4990,4990,4990,4990,905
|
|
20241101,092600,137357475,4990,4990,4990,4980,370
|
|
20241101,092500,135511675,4990,4990,4990,4975,2492
|
|
20241101,092400,123096250,4995,4990,4995,4985,1970
|
|
20241101,092300,113272995,4995,5010,5010,4995,2828
|
|
20241101,092200,99138350,5010,5010,5010,5010,29
|
|
20241101,092100,98993060,5010,5010,5010,5010,1214
|
|
20241101,092000,92910920,5010,5000,5010,5000,12
|
|
20241101,091900,92850820,5000,5010,5010,5000,1000
|
|
20241101,091800,87850620,5010,5010,5010,5010,779
|
|
20241101,091700,83947830,5010,5010,5010,5010,0
|
|
20241101,091600,83947830,5010,5020,5020,5010,163
|
|
20241101,091500,83130000,5020,5030,5040,5020,242
|
|
20241101,091400,81912930,5030,5030,5030,5030,493
|
|
20241101,091300,79433140,5020,5020,5020,5020,675
|
|
20241101,091200,76044640,5000,5010,5010,5000,702
|
|
20241101,091100,72532640,5010,5000,5010,5000,841
|
|
20241101,091000,68322000,4995,4990,5000,4985,462
|
|
20241101,090900,66018680,5000,5000,5000,5000,22
|
|
20241101,090800,65908680,5000,5000,5000,5000,767
|
|
20241101,090700,62073680,5000,5000,5000,5000,988
|
|
20241101,090600,57133680,5000,4995,5000,4995,1339
|
|
20241101,090500,50439705,4995,5000,5000,4995,510
|
|
20241101,090400,47889755,4985,4965,4985,4965,979
|
|
20241101,090300,43016940,4965,4960,4965,4960,1020
|
|
20241101,090200,37952645,4960,4980,4980,4960,1095
|
|
20241101,090100,32515745,5000,4965,5000,4960,788
|
|
20241101,090000,28589660,4970,5010,5060,4970,5657
|