688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,202500,305521940,5160,5160,5160,5160,6532
|
|
20241111,202400,305521940,5160,5160,5160,5160,0
|
|
20241111,202300,305521940,5160,5160,5160,5160,0
|
|
20241111,202200,305521940,5160,5160,5160,5160,0
|
|
20241111,202100,305521940,5160,5160,5160,5160,0
|
|
20241111,202000,305521940,5160,5160,5160,5160,0
|
|
20241111,201900,305521940,5160,5160,5160,5160,0
|
|
20241111,201800,305521940,5160,5160,5160,5160,0
|
|
20241111,201700,305521940,5160,5160,5160,5160,0
|
|
20241111,201600,305521940,5160,5160,5160,5160,0
|
|
20241111,201500,305521940,5160,5160,5160,5160,0
|
|
20241111,201400,305521940,5160,5160,5160,5160,0
|
|
20241111,201300,305521940,5160,5160,5160,5160,0
|
|
20241111,201200,305521940,5160,5160,5160,5160,0
|
|
20241111,201100,305521940,5160,5160,5160,5160,0
|
|
20241111,201000,305521940,5160,5160,5160,5160,0
|
|
20241111,200900,305521940,5160,5160,5160,5160,0
|
|
20241111,200800,305521940,5160,5160,5160,5160,0
|
|
20241111,200700,305521940,5160,5160,5160,5160,0
|
|
20241111,200600,305521940,5160,5160,5160,5160,0
|
|
20241111,200500,305521940,5160,5160,5160,5160,0
|
|
20241111,200400,305521940,5160,5160,5160,5160,0
|
|
20241111,200300,305521940,5160,5160,5160,5160,0
|
|
20241111,200200,305521940,5160,5160,5160,5160,0
|
|
20241111,200100,305521940,5160,5160,5160,5160,0
|
|
20241111,200000,305521940,5160,5160,5160,5160,0
|
|
20241111,195900,305521940,5160,5160,5160,5160,0
|
|
20241111,195800,305521940,5160,5160,5160,5160,0
|
|
20241111,195700,305521940,5160,5160,5160,5160,0
|
|
20241111,195600,305521940,5160,5160,5160,5160,0
|
|
20241111,195500,305521940,5160,5160,5160,5160,6532
|
|
20241111,195400,305521940,5160,5160,5160,5160,0
|
|
20241111,195300,305521940,5160,5160,5160,5160,0
|
|
20241111,195200,305521940,5160,5160,5160,5160,0
|
|
20241111,195100,305521940,5160,5160,5160,5160,0
|
|
20241111,195000,305521940,5160,5160,5160,5160,0
|
|
20241111,194900,305521940,5160,5160,5160,5160,0
|
|
20241111,194800,305521940,5160,5160,5160,5160,0
|
|
20241111,194700,305521940,5160,5160,5160,5160,0
|
|
20241111,194600,305521940,5160,5160,5160,5160,0
|
|
20241111,194500,305521940,5160,5160,5160,5160,0
|
|
20241111,194400,305521940,5160,5160,5160,5160,0
|
|
20241111,194300,305521940,5160,5160,5160,5160,0
|
|
20241111,194200,305521940,5160,5160,5160,5160,0
|
|
20241111,194100,305521940,5160,5160,5160,5160,0
|
|
20241111,194000,305521940,5160,5160,5160,5160,0
|
|
20241111,193900,305521940,5160,5160,5160,5160,0
|
|
20241111,193800,305521940,5160,5160,5160,5160,0
|
|
20241111,193700,305521940,5160,5160,5160,5160,0
|
|
20241111,193600,305521940,5160,5160,5160,5160,0
|
|
20241111,193500,305521940,5160,5160,5160,5160,0
|
|
20241111,193400,305521940,5160,5160,5160,5160,0
|
|
20241111,193300,305521940,5160,5160,5160,5160,0
|
|
20241111,193200,305521940,5160,5160,5160,5160,0
|
|
20241111,193100,305521940,5160,5160,5160,5160,0
|
|
20241111,193000,305521940,5160,5160,5160,5160,0
|
|
20241111,192900,305521940,5160,5160,5160,5160,0
|
|
20241111,192800,305521940,5160,5160,5160,5160,0
|
|
20241111,192700,305521940,5160,5160,5160,5160,0
|
|
20241111,192600,305521940,5160,5160,5160,5160,0
|
|
20241111,192500,305521940,5160,5160,5160,5160,6532
|
|
20241111,192400,305521940,5160,5160,5160,5160,0
|
|
20241111,192300,305521940,5160,5160,5160,5160,0
|
|
20241111,192200,305521940,5160,5160,5160,5160,0
|
|
20241111,192100,305521940,5160,5160,5160,5160,0
|
|
20241111,192000,305521940,5160,5160,5160,5160,0
|
|
20241111,191900,305521940,5160,5160,5160,5160,0
|
|
20241111,191800,305521940,5160,5160,5160,5160,0
|
|
20241111,191700,305521940,5160,5160,5160,5160,0
|
|
20241111,191600,305521940,5160,5160,5160,5160,0
|
|
20241111,191500,305521940,5160,5160,5160,5160,0
|
|
20241111,191400,305521940,5160,5160,5160,5160,0
|
|
20241111,191300,305521940,5160,5160,5160,5160,0
|
|
20241111,191200,305521940,5160,5160,5160,5160,0
|
|
20241111,191100,305521940,5160,5160,5160,5160,0
|
|
20241111,191000,305521940,5160,5160,5160,5160,0
|
|
20241111,190900,305521940,5160,5160,5160,5160,0
|
|
20241111,190800,305521940,5160,5160,5160,5160,0
|
|
20241111,190700,305521940,5160,5160,5160,5160,0
|
|
20241111,190600,305521940,5160,5160,5160,5160,0
|
|
20241111,190500,305521940,5160,5160,5160,5160,0
|
|
20241111,190400,305521940,5160,5160,5160,5160,0
|
|
20241111,190300,305521940,5160,5160,5160,5160,0
|
|
20241111,190200,305521940,5160,5160,5160,5160,0
|
|
20241111,190100,305521940,5160,5160,5160,5160,0
|
|
20241111,190000,305521940,5160,5160,5160,5160,0
|
|
20241111,185900,305521940,5160,5160,5160,5160,0
|
|
20241111,185800,305521940,5160,5160,5160,5160,0
|
|
20241111,185700,305521940,5160,5160,5160,5160,0
|
|
20241111,185600,305521940,5160,5160,5160,5160,0
|
|
20241111,185500,305521940,5160,5160,5160,5160,6532
|
|
20241111,185400,305521940,5160,5160,5160,5160,0
|
|
20241111,185300,305521940,5160,5160,5160,5160,0
|
|
20241111,185200,305521940,5160,5160,5160,5160,0
|
|
20241111,185100,305521940,5160,5160,5160,5160,0
|
|
20241111,185000,305521940,5160,5160,5160,5160,0
|
|
20241111,184900,305521940,5160,5160,5160,5160,0
|
|
20241111,184800,305521940,5160,5160,5160,5160,0
|
|
20241111,184700,305521940,5160,5160,5160,5160,0
|
|
20241111,184600,305521940,5160,5160,5160,5160,0
|
|
20241111,184500,305521940,5160,5160,5160,5160,0
|
|
20241111,184400,305521940,5160,5160,5160,5160,0
|
|
20241111,184300,305521940,5160,5160,5160,5160,0
|
|
20241111,184200,305521940,5160,5160,5160,5160,0
|
|
20241111,184100,305521940,5160,5160,5160,5160,0
|
|
20241111,184000,305521940,5160,5160,5160,5160,0
|
|
20241111,183900,305521940,5160,5160,5160,5160,0
|
|
20241111,183800,305521940,5160,5160,5160,5160,0
|
|
20241111,183700,305521940,5160,5160,5160,5160,0
|
|
20241111,183600,305521940,5160,5160,5160,5160,0
|
|
20241111,183500,305521940,5160,5160,5160,5160,0
|
|
20241111,183400,305521940,5160,5160,5160,5160,0
|
|
20241111,183300,305521940,5160,5160,5160,5160,0
|
|
20241111,183200,305521940,5160,5160,5160,5160,0
|
|
20241111,183100,305521940,5160,5160,5160,5160,0
|
|
20241111,183000,305521940,5160,5160,5160,5160,0
|
|
20241111,182900,305521940,5160,5160,5160,5160,0
|
|
20241111,182800,305521940,5160,5160,5160,5160,0
|
|
20241111,182700,305521940,5160,5160,5160,5160,0
|
|
20241111,182600,305521940,5160,5160,5160,5160,0
|
|
20241111,182500,305521940,5160,5160,5160,5160,6532
|
|
20241111,182400,305521940,5160,5160,5160,5160,0
|
|
20241111,182300,305521940,5160,5160,5160,5160,0
|
|
20241111,182200,305521940,5160,5160,5160,5160,0
|
|
20241111,182100,305521940,5160,5160,5160,5160,0
|
|
20241111,182000,305521940,5160,5160,5160,5160,0
|
|
20241111,181900,305521940,5160,5160,5160,5160,0
|
|
20241111,181800,305521940,5160,5160,5160,5160,0
|
|
20241111,181700,305521940,5160,5160,5160,5160,0
|
|
20241111,181600,305521940,5160,5160,5160,5160,0
|
|
20241111,181500,305521940,5160,5160,5160,5160,0
|
|
20241111,181400,305521940,5160,5160,5160,5160,0
|
|
20241111,181300,305521940,5160,5160,5160,5160,0
|
|
20241111,181200,305521940,5160,5160,5160,5160,0
|
|
20241111,181100,305521940,5160,5160,5160,5160,0
|
|
20241111,181000,305521940,5160,5160,5160,5160,0
|
|
20241111,180900,305521940,5160,5160,5160,5160,0
|
|
20241111,180800,305521940,5160,5160,5160,5160,0
|
|
20241111,180700,305521940,5160,5160,5160,5160,0
|
|
20241111,180600,305521940,5160,5160,5160,5160,0
|
|
20241111,180500,305521940,5160,5160,5160,5160,0
|
|
20241111,180400,305521940,5160,5160,5160,5160,0
|
|
20241111,180300,305521940,5160,5160,5160,5160,0
|
|
20241111,180200,305521940,5160,5160,5160,5160,0
|
|
20241111,180100,305521940,5160,5160,5160,5160,0
|
|
20241111,180000,305521940,5160,5160,5160,5160,0
|
|
20241111,175900,305521940,5160,5160,5160,5160,0
|
|
20241111,175800,305521940,5160,5160,5160,5160,0
|
|
20241111,175700,305521940,5160,5160,5160,5160,0
|
|
20241111,175600,305521940,5160,5160,5160,5160,0
|
|
20241111,175500,305521940,5160,5160,5160,5160,6532
|
|
20241111,175400,305521940,5160,5160,5160,5160,0
|
|
20241111,175300,305521940,5160,5160,5160,5160,0
|
|
20241111,175200,305521940,5160,5160,5160,5160,0
|
|
20241111,175100,305521940,5160,5160,5160,5160,0
|
|
20241111,175000,305521940,5160,5160,5160,5160,0
|
|
20241111,174900,305521940,5160,5160,5160,5160,0
|
|
20241111,174800,305521940,5160,5160,5160,5160,0
|
|
20241111,174700,305521940,5160,5160,5160,5160,0
|
|
20241111,174600,305521940,5160,5160,5160,5160,0
|
|
20241111,174500,305521940,5160,5160,5160,5160,0
|
|
20241111,174400,305521940,5160,5160,5160,5160,0
|
|
20241111,174300,305521940,5160,5160,5160,5160,0
|
|
20241111,174200,305521940,5160,5160,5160,5160,0
|
|
20241111,174100,305521940,5160,5160,5160,5160,0
|
|
20241111,174000,305521940,5160,5160,5160,5160,0
|
|
20241111,173900,305521940,5160,5160,5160,5160,0
|
|
20241111,173800,305521940,5160,5160,5160,5160,0
|
|
20241111,173700,305521940,5160,5160,5160,5160,0
|
|
20241111,173600,305521940,5160,5160,5160,5160,0
|
|
20241111,173500,305521940,5160,5160,5160,5160,0
|
|
20241111,173400,305521940,5160,5160,5160,5160,0
|
|
20241111,173300,305521940,5160,5160,5160,5160,0
|
|
20241111,173200,305521940,5160,5160,5160,5160,0
|
|
20241111,173100,305521940,5160,5160,5160,5160,0
|
|
20241111,173000,305521940,5160,5160,5160,5160,0
|
|
20241111,172900,305521940,5160,5160,5160,5160,0
|
|
20241111,172800,305521940,5160,5160,5160,5160,0
|
|
20241111,172700,305521940,5160,5160,5160,5160,0
|
|
20241111,172600,305521940,5160,5160,5160,5160,0
|
|
20241111,172500,305521940,5160,5160,5160,5160,6532
|
|
20241111,172400,305521940,5160,5160,5160,5160,0
|
|
20241111,172300,305521940,5160,5160,5160,5160,0
|
|
20241111,172200,305521940,5160,5160,5160,5160,0
|
|
20241111,172100,305521940,5160,5160,5160,5160,0
|
|
20241111,172000,305521940,5160,5160,5160,5160,0
|
|
20241111,171900,305521940,5160,5160,5160,5160,0
|
|
20241111,171800,305521940,5160,5160,5160,5160,0
|
|
20241111,171700,305521940,5160,5160,5160,5160,0
|
|
20241111,171600,305521940,5160,5160,5160,5160,0
|
|
20241111,171500,305521940,5160,5160,5160,5160,0
|
|
20241111,171400,305521940,5160,5160,5160,5160,0
|
|
20241111,171300,305521940,5160,5160,5160,5160,0
|
|
20241111,171200,305521940,5160,5160,5160,5160,0
|
|
20241111,171100,305521940,5160,5160,5160,5160,0
|
|
20241111,171000,305521940,5160,5160,5160,5160,0
|
|
20241111,170900,305521940,5160,5160,5160,5160,0
|
|
20241111,170800,305521940,5160,5160,5160,5160,0
|
|
20241111,170700,305521940,5160,5160,5160,5160,0
|
|
20241111,170600,305521940,5160,5160,5160,5160,0
|
|
20241111,170500,305521940,5160,5160,5160,5160,0
|
|
20241111,170400,305521940,5160,5160,5160,5160,0
|
|
20241111,170300,305521940,5160,5160,5160,5160,0
|
|
20241111,170200,305521940,5160,5160,5160,5160,0
|
|
20241111,170100,305521940,5160,5160,5160,5160,0
|
|
20241111,170000,305521940,5160,5160,5160,5160,0
|
|
20241111,165900,305521940,5160,5160,5160,5160,0
|
|
20241111,165800,305521940,5160,5160,5160,5160,0
|
|
20241111,165700,305521940,5160,5160,5160,5160,0
|
|
20241111,165600,305521940,5160,5160,5160,5160,0
|
|
20241111,165500,305521940,5160,5160,5160,5160,6532
|
|
20241111,165400,305521940,5160,5160,5160,5160,0
|
|
20241111,165300,305521940,5160,5160,5160,5160,0
|
|
20241111,165200,305521940,5160,5160,5160,5160,0
|
|
20241111,165100,305521940,5160,5160,5160,5160,0
|
|
20241111,165000,305521940,5160,5160,5160,5160,0
|
|
20241111,164900,305521940,5160,5160,5160,5160,0
|
|
20241111,164800,305521940,5160,5160,5160,5160,0
|
|
20241111,164700,305521940,5160,5160,5160,5160,0
|
|
20241111,164600,305521940,5160,5160,5160,5160,0
|
|
20241111,164500,305521940,5160,5160,5160,5160,0
|
|
20241111,164400,305521940,5160,5160,5160,5160,0
|
|
20241111,164300,305521940,5160,5160,5160,5160,0
|
|
20241111,164200,305521940,5160,5160,5160,5160,0
|
|
20241111,164100,305521940,5160,5160,5160,5160,0
|
|
20241111,164000,305521940,5160,5160,5160,5160,0
|
|
20241111,163900,305521940,5160,5160,5160,5160,0
|
|
20241111,163800,305521940,5160,5160,5160,5160,0
|
|
20241111,163700,305521940,5160,5160,5160,5160,0
|
|
20241111,163600,305521940,5160,5160,5160,5160,0
|
|
20241111,163500,305521940,5160,5160,5160,5160,0
|
|
20241111,163400,305521940,5160,5160,5160,5160,0
|
|
20241111,163300,305521940,5160,5160,5160,5160,0
|
|
20241111,163200,305521940,5160,5160,5160,5160,0
|
|
20241111,163100,305521940,5160,5160,5160,5160,0
|
|
20241111,163000,305521940,5160,5160,5160,5160,0
|
|
20241111,162900,305521940,5160,5160,5160,5160,0
|
|
20241111,162800,305521940,5160,5160,5160,5160,0
|
|
20241111,162700,305521940,5160,5160,5160,5160,0
|
|
20241111,162600,305521940,5160,5160,5160,5160,0
|
|
20241111,162500,305521940,5160,5160,5160,5160,6532
|
|
20241111,162400,305521940,5160,5160,5160,5160,0
|
|
20241111,162300,305521940,5160,5160,5160,5160,0
|
|
20241111,162200,305521940,5160,5160,5160,5160,0
|
|
20241111,162100,305521940,5160,5160,5160,5160,0
|
|
20241111,162000,305521940,5160,5160,5160,5160,0
|
|
20241111,161900,305521940,5160,5160,5160,5160,0
|
|
20241111,161800,305521940,5160,5160,5160,5160,0
|
|
20241111,161700,305521940,5160,5160,5160,5160,0
|
|
20241111,161600,305521940,5160,5160,5160,5160,0
|
|
20241111,161500,305521940,5160,5160,5160,5160,0
|
|
20241111,161400,305521940,5160,5160,5160,5160,0
|
|
20241111,161300,305521940,5160,5160,5160,5160,0
|
|
20241111,161200,305521940,5160,5160,5160,5160,0
|
|
20241111,161100,305521940,5160,5160,5160,5160,0
|
|
20241111,161000,305521940,5160,5160,5160,5160,0
|
|
20241111,160900,305521940,5160,5160,5160,5160,0
|
|
20241111,160800,305521940,5160,5160,5160,5160,0
|
|
20241111,160700,305521940,5160,5160,5160,5160,0
|
|
20241111,160600,305521940,5160,5160,5160,5160,0
|
|
20241111,160500,305521940,5160,5160,5160,5160,0
|
|
20241111,160400,305521940,5160,5160,5160,5160,0
|
|
20241111,160300,305521940,5160,5160,5160,5160,0
|
|
20241111,160200,305521940,5160,5160,5160,5160,0
|
|
20241111,160100,305521940,5160,5160,5160,5160,0
|
|
20241111,160000,305521940,5160,5160,5160,5160,0
|
|
20241111,155900,305521940,5160,5160,5160,5160,0
|
|
20241111,155800,305521940,5160,5160,5160,5160,0
|
|
20241111,155700,305521940,5160,5160,5160,5160,0
|
|
20241111,155600,305521940,5160,5160,5160,5160,0
|
|
20241111,155500,305521940,5160,5160,5160,5160,6532
|
|
20241111,155400,305521940,5160,5160,5160,5160,0
|
|
20241111,155300,305521940,5160,5160,5160,5160,0
|
|
20241111,155200,305521940,5160,5160,5160,5160,0
|
|
20241111,155100,305521940,5160,5160,5160,5160,0
|
|
20241111,155000,305521940,5160,5160,5160,5160,0
|
|
20241111,154900,305521940,5160,5160,5160,5160,0
|
|
20241111,154800,305521940,5160,5160,5160,5160,0
|
|
20241111,154700,305521940,5160,5160,5160,5160,0
|
|
20241111,154600,305521940,5160,5160,5160,5160,0
|
|
20241111,154500,305521940,5160,5160,5160,5160,0
|
|
20241111,154400,305521940,5160,5160,5160,5160,0
|
|
20241111,154300,305521940,5160,5160,5160,5160,0
|
|
20241111,154200,305521940,5160,5160,5160,5160,0
|
|
20241111,154100,305521940,5160,5160,5160,5160,0
|
|
20241111,154000,305521940,5160,5160,5160,5160,0
|
|
20241111,153900,305521940,5160,5160,5160,5160,0
|
|
20241111,153800,305521940,5160,5160,5160,5160,0
|
|
20241111,153700,305521940,5160,5160,5160,5160,0
|
|
20241111,153600,305521940,5160,5160,5160,5160,0
|
|
20241111,153500,305521940,5160,5160,5160,5160,0
|
|
20241111,153400,305521940,5160,5160,5160,5160,0
|
|
20241111,153300,305521940,5160,5160,5160,5160,0
|
|
20241111,153200,305521940,5160,5160,5160,5160,0
|
|
20241111,153100,305521940,5160,5160,5160,5160,0
|
|
20241111,153000,305521940,5160,5160,5160,5160,6532
|
|
20241111,152900,271816820,5200,5200,5200,5200,0
|
|
20241111,152800,271816820,5200,5200,5200,5200,0
|
|
20241111,152700,271816820,5200,5200,5200,5200,0
|
|
20241111,152600,271816820,5200,5200,5200,5200,0
|
|
20241111,152500,271816820,5200,5200,5200,5200,0
|
|
20241111,152400,271816820,5200,5200,5200,5200,0
|
|
20241111,152300,271816820,5200,5200,5200,5200,0
|
|
20241111,152200,271816820,5200,5200,5200,5200,0
|
|
20241111,152100,271816820,5200,5200,5200,5200,0
|
|
20241111,152000,271816820,5200,5200,5200,5200,0
|
|
20241111,151900,271816820,5200,5190,5200,5190,1019
|
|
20241111,151800,266528020,5190,5190,5190,5190,1000
|
|
20241111,151700,261338020,5200,5200,5200,5200,0
|
|
20241111,151600,261338020,5200,5200,5200,5200,224
|
|
20241111,151500,260173220,5210,5210,5210,5210,0
|
|
20241111,151400,260173220,5210,5210,5210,5210,0
|
|
20241111,151300,260173220,5210,5210,5210,5210,0
|
|
20241111,151200,260173220,5210,5210,5210,5210,0
|
|
20241111,151100,260173220,5210,5210,5210,5210,10
|
|
20241111,151000,260121120,5200,5200,5200,5200,100
|
|
20241111,150900,259601120,5220,5220,5220,5220,0
|
|
20241111,150800,259601120,5220,5220,5220,5220,0
|
|
20241111,150700,259601120,5220,5220,5220,5220,1
|
|
20241111,150600,259595900,5220,5220,5220,5220,0
|
|
20241111,150500,259595900,5220,5220,5220,5220,5
|
|
20241111,150400,259569800,5220,5220,5220,5220,0
|
|
20241111,150300,259569800,5220,5220,5220,5220,0
|
|
20241111,150200,259569800,5220,5220,5220,5220,0
|
|
20241111,150100,259569800,5220,5220,5220,5220,0
|
|
20241111,150000,259569800,5220,5220,5220,5220,0
|
|
20241111,145900,259569800,5220,5220,5220,5220,0
|
|
20241111,145800,259569800,5220,5220,5220,5220,3
|
|
20241111,145700,259554140,5200,5200,5200,5200,0
|
|
20241111,145600,259554140,5200,5200,5200,5200,0
|
|
20241111,145500,259554140,5200,5200,5200,5200,0
|
|
20241111,145400,259554140,5200,5200,5200,5200,0
|
|
20241111,145300,259554140,5200,5200,5200,5200,1000
|
|
20241111,145200,254354140,5200,5220,5220,5200,552
|
|
20241111,145100,251481280,5240,5240,5240,5240,3
|
|
20241111,145000,251465560,5250,5250,5250,5250,0
|
|
20241111,144900,251465560,5250,5230,5250,5230,500
|
|
20241111,144800,248846720,5230,5230,5230,5230,0
|
|
20241111,144700,248846720,5230,5230,5230,5230,151
|
|
20241111,144600,248056990,5230,5230,5230,5230,0
|
|
20241111,144500,248056990,5230,5200,5230,5200,19
|
|
20241111,144400,247957650,5200,5200,5200,5200,0
|
|
20241111,144300,247957650,5200,5200,5200,5200,0
|
|
20241111,144200,247957650,5200,5210,5210,5200,1001
|
|
20241111,144100,242742450,5210,5210,5210,5210,0
|
|
20241111,144000,242742450,5210,5210,5210,5210,0
|
|
20241111,143900,242742450,5210,5210,5210,5210,0
|
|
20241111,143800,242742450,5210,5210,5210,5210,0
|
|
20241111,143700,242742450,5210,5210,5210,5210,0
|
|
20241111,143600,242742450,5210,5210,5210,5210,0
|
|
20241111,143500,242742450,5210,5210,5210,5210,12
|
|
20241111,143400,242679930,5200,5200,5200,5200,0
|
|
20241111,143300,242679930,5200,5200,5200,5200,0
|
|
20241111,143200,242679930,5200,5200,5200,5200,0
|
|
20241111,143100,242679930,5200,5200,5200,5200,0
|
|
20241111,143000,242679930,5200,5200,5200,5200,0
|
|
20241111,142900,242679930,5200,5200,5200,5200,0
|
|
20241111,142800,242679930,5200,5200,5200,5200,0
|
|
20241111,142700,242679930,5200,5200,5200,5200,0
|
|
20241111,142600,242679930,5200,5200,5200,5200,0
|
|
20241111,142500,242679930,5200,5200,5200,5200,0
|
|
20241111,142400,242679930,5200,5200,5200,5200,95
|
|
20241111,142300,242185930,5200,5200,5200,5200,0
|
|
20241111,142200,242185930,5200,5200,5200,5200,0
|
|
20241111,142100,242185930,5200,5200,5200,5200,0
|
|
20241111,142000,242185930,5200,5200,5200,5200,0
|
|
20241111,141900,242185930,5200,5200,5200,5200,0
|
|
20241111,141800,242185930,5200,5200,5200,5200,0
|
|
20241111,141700,242185930,5200,5230,5230,5200,667
|
|
20241111,141600,238715360,5230,5220,5230,5220,76
|
|
20241111,141500,238318610,5220,5220,5220,5220,0
|
|
20241111,141400,238318610,5220,5220,5220,5220,0
|
|
20241111,141300,238318610,5220,5220,5220,5220,415
|
|
20241111,141200,236152310,5220,5220,5220,5220,120
|
|
20241111,141100,235525910,5210,5210,5210,5210,0
|
|
20241111,141000,235525910,5210,5210,5210,5210,0
|
|
20241111,140900,235525910,5210,5210,5210,5210,0
|
|
20241111,140800,235525910,5210,5210,5210,5210,0
|
|
20241111,140700,235525910,5210,5210,5210,5210,0
|
|
20241111,140600,235525910,5210,5210,5210,5210,0
|
|
20241111,140500,235525910,5210,5210,5210,5210,201
|
|
20241111,140400,234478700,5220,5220,5220,5220,0
|
|
20241111,140300,234478700,5220,5220,5220,5220,0
|
|
20241111,140200,234478700,5220,5220,5220,5220,4
|
|
20241111,140100,234457820,5220,5200,5220,5200,521
|
|
20241111,140000,231741200,5200,5200,5200,5200,0
|
|
20241111,135900,231741200,5200,5200,5200,5200,10
|
|
20241111,135800,231689200,5200,5200,5200,5200,0
|
|
20241111,135700,231689200,5200,5200,5200,5200,0
|
|
20241111,135600,231689200,5200,5200,5200,5200,0
|
|
20241111,135500,231689200,5200,5190,5200,5190,170
|
|
20241111,135400,230806890,5180,5180,5180,5180,1
|
|
20241111,135300,230801710,5180,5180,5180,5180,5
|
|
20241111,135200,230775810,5190,5190,5190,5190,0
|
|
20241111,135100,230775810,5190,5190,5190,5190,0
|
|
20241111,135000,230775810,5190,5190,5190,5190,0
|
|
20241111,134900,230775810,5190,5190,5190,5190,1176
|
|
20241111,134800,224672370,5180,5190,5190,5180,501
|
|
20241111,134700,222072190,5180,5180,5180,5180,10
|
|
20241111,134600,222020390,5190,5190,5190,5190,50
|
|
20241111,134500,221760890,5180,5180,5180,5180,118
|
|
20241111,134400,221149650,5180,5180,5180,5180,0
|
|
20241111,134300,221149650,5180,5180,5180,5180,0
|
|
20241111,134200,221149650,5180,5180,5180,5180,0
|
|
20241111,134100,221149650,5180,5180,5180,5180,152
|
|
20241111,134000,220362290,5180,5180,5180,5180,0
|
|
20241111,133900,220362290,5180,5180,5180,5180,20
|
|
20241111,133800,220258690,5180,5180,5180,5180,0
|
|
20241111,133700,220258690,5180,5180,5180,5180,0
|
|
20241111,133600,220258690,5180,5190,5190,5180,3
|
|
20241111,133500,220243130,5190,5190,5190,5190,0
|
|
20241111,133400,220243130,5190,5190,5190,5190,0
|
|
20241111,133300,220243130,5190,5190,5190,5190,0
|
|
20241111,133200,220243130,5190,5190,5190,5190,8
|
|
20241111,133100,220201610,5190,5190,5190,5190,0
|
|
20241111,133000,220201610,5190,5190,5190,5190,0
|
|
20241111,132900,220201610,5190,5190,5190,5190,0
|
|
20241111,132800,220201610,5190,5190,5190,5190,210
|
|
20241111,132700,219111710,5190,5190,5190,5190,0
|
|
20241111,132600,219111710,5190,5190,5190,5190,0
|
|
20241111,132500,219111710,5190,5190,5190,5190,0
|
|
20241111,132400,219111710,5190,5190,5190,5190,0
|
|
20241111,132300,219111710,5190,5190,5190,5190,0
|
|
20241111,132200,219111710,5190,5190,5190,5190,0
|
|
20241111,132100,219111710,5190,5190,5190,5190,0
|
|
20241111,132000,219111710,5190,5190,5190,5190,0
|
|
20241111,131900,219111710,5190,5190,5190,5190,0
|
|
20241111,131800,219111710,5190,5190,5190,5190,254
|
|
20241111,131700,217793450,5190,5190,5190,5190,0
|
|
20241111,131600,217793450,5190,5190,5190,5190,0
|
|
20241111,131500,217793450,5190,5190,5190,5190,0
|
|
20241111,131400,217793450,5190,5190,5190,5190,4
|
|
20241111,131300,217772690,5200,5200,5200,5200,0
|
|
20241111,131200,217772690,5200,5200,5200,5200,0
|
|
20241111,131100,217772690,5200,5200,5200,5200,0
|
|
20241111,131000,217772690,5200,5200,5200,5200,0
|
|
20241111,130900,217772690,5200,5200,5200,5200,0
|
|
20241111,130800,217772690,5200,5200,5200,5200,0
|
|
20241111,130700,217772690,5200,5200,5200,5200,50
|
|
20241111,130600,217512690,5210,5210,5210,5210,0
|
|
20241111,130500,217512690,5210,5210,5210,5210,0
|
|
20241111,130400,217512690,5210,5210,5210,5210,0
|
|
20241111,130300,217512690,5210,5200,5210,5200,2
|
|
20241111,130200,217502280,5190,5190,5190,5190,1
|
|
20241111,130100,217497090,5190,5190,5190,5190,24
|
|
20241111,130000,217372530,5190,5190,5190,5190,0
|
|
20241111,125900,217372530,5190,5190,5190,5190,0
|
|
20241111,125800,217372530,5190,5190,5190,5190,0
|
|
20241111,125700,217372530,5190,5190,5190,5190,0
|
|
20241111,125600,217372530,5190,5190,5190,5190,0
|
|
20241111,125500,217372530,5190,5190,5190,5190,17
|
|
20241111,125400,217284300,5210,5200,5210,5200,20
|
|
20241111,125300,217180110,5210,5210,5210,5210,0
|
|
20241111,125200,217180110,5210,5210,5210,5210,1
|
|
20241111,125100,217174900,5200,5200,5200,5200,186
|
|
20241111,125000,216207700,5190,5190,5190,5190,0
|
|
20241111,124900,216207700,5190,5190,5190,5190,1
|
|
20241111,124800,216202510,5180,5180,5180,5180,0
|
|
20241111,124700,216202510,5180,5180,5180,5180,0
|
|
20241111,124600,216202510,5180,5180,5180,5180,0
|
|
20241111,124500,216202510,5180,5180,5180,5180,14
|
|
20241111,124400,216129990,5180,5180,5180,5180,22
|
|
20241111,124300,216016030,5180,5180,5180,5180,50
|
|
20241111,124200,215757030,5180,5180,5180,5180,0
|
|
20241111,124100,215757030,5180,5180,5180,5180,1
|
|
20241111,124000,215751850,5180,5180,5180,5180,0
|
|
20241111,123900,215751850,5180,5180,5180,5180,0
|
|
20241111,123800,215751850,5180,5180,5180,5180,54
|
|
20241111,123700,215472130,5180,5180,5180,5180,1
|
|
20241111,123600,215466950,5180,5180,5180,5180,0
|
|
20241111,123500,215466950,5180,5180,5180,5180,0
|
|
20241111,123400,215466950,5180,5180,5180,5180,0
|
|
20241111,123300,215466950,5180,5180,5180,5180,0
|
|
20241111,123200,215466950,5180,5180,5180,5180,0
|
|
20241111,123100,215466950,5180,5180,5180,5180,0
|
|
20241111,123000,215466950,5180,5180,5180,5180,59
|
|
20241111,122900,215161330,5190,5180,5190,5180,142
|
|
20241111,122800,214424770,5180,5180,5180,5180,10
|
|
20241111,122700,214372970,5180,5180,5180,5180,3
|
|
20241111,122600,214357430,5170,5170,5170,5170,10
|
|
20241111,122500,214305730,5170,5170,5170,5170,0
|
|
20241111,122400,214305730,5170,5170,5170,5170,0
|
|
20241111,122300,214305730,5170,5170,5170,5170,0
|
|
20241111,122200,214305730,5170,5170,5170,5170,0
|
|
20241111,122100,214305730,5170,5170,5170,5170,0
|
|
20241111,122000,214305730,5170,5170,5170,5170,0
|
|
20241111,121900,214305730,5170,5170,5170,5170,0
|
|
20241111,121800,214305730,5170,5170,5170,5170,0
|
|
20241111,121700,214305730,5170,5170,5170,5170,0
|
|
20241111,121600,214305730,5170,5170,5170,5170,0
|
|
20241111,121500,214305730,5170,5170,5170,5170,296
|
|
20241111,121400,212775410,5160,5160,5160,5160,81
|
|
20241111,121300,212357450,5160,5160,5160,5160,0
|
|
20241111,121200,212357450,5160,5160,5160,5160,0
|
|
20241111,121100,212357450,5160,5160,5160,5160,0
|
|
20241111,121000,212357450,5160,5160,5160,5160,0
|
|
20241111,120900,212357450,5160,5160,5160,5160,0
|
|
20241111,120800,212357450,5160,5160,5160,5160,0
|
|
20241111,120700,212357450,5160,5160,5160,5160,0
|
|
20241111,120600,212357450,5160,5160,5160,5160,880
|
|
20241111,120500,207816650,5150,5150,5150,5150,0
|
|
20241111,120400,207816650,5150,5150,5150,5150,0
|
|
20241111,120300,207816650,5150,5150,5150,5150,652
|
|
20241111,120200,204458850,5150,5160,5160,5150,1181
|
|
20241111,120100,198372410,5160,5160,5160,5160,150
|
|
20241111,120000,197598410,5160,5160,5160,5160,0
|
|
20241111,115900,197598410,5160,5160,5160,5160,0
|
|
20241111,115800,197598410,5160,5160,5160,5160,0
|
|
20241111,115700,197598410,5160,5160,5160,5160,0
|
|
20241111,115600,197598410,5160,5160,5160,5160,0
|
|
20241111,115500,197598410,5160,5160,5160,5160,1
|
|
20241111,115400,197593250,5160,5160,5160,5160,0
|
|
20241111,115300,197593250,5160,5160,5160,5160,0
|
|
20241111,115200,197593250,5160,5180,5180,5160,11
|
|
20241111,115100,197536390,5200,5200,5200,5200,0
|
|
20241111,115000,197536390,5200,5200,5200,5200,0
|
|
20241111,114900,197536390,5200,5200,5200,5200,0
|
|
20241111,114800,197536390,5200,5200,5200,5200,20
|
|
20241111,114700,197432390,5190,5190,5190,5190,1
|
|
20241111,114600,197427200,5180,5180,5180,5180,0
|
|
20241111,114500,197427200,5180,5180,5180,5180,8
|
|
20241111,114400,197385760,5200,5200,5200,5200,9
|
|
20241111,114300,197338960,5200,5200,5200,5200,0
|
|
20241111,114200,197338960,5200,5200,5200,5200,0
|
|
20241111,114100,197338960,5200,5200,5200,5200,0
|
|
20241111,114000,197338960,5200,5200,5200,5200,0
|
|
20241111,113900,197338960,5200,5200,5200,5200,0
|
|
20241111,113800,197338960,5200,5200,5200,5200,2
|
|
20241111,113700,197328560,5220,5220,5220,5220,20
|
|
20241111,113600,197224160,5220,5180,5220,5180,100
|
|
20241111,113500,196703600,5160,5160,5160,5160,12
|
|
20241111,113400,196641680,5170,5170,5170,5170,0
|
|
20241111,113300,196641680,5170,5170,5170,5170,0
|
|
20241111,113200,196641680,5170,5170,5170,5170,0
|
|
20241111,113100,196641680,5170,5170,5170,5170,4
|
|
20241111,113000,196621000,5170,5170,5170,5170,5
|
|
20241111,112900,196595150,5170,5170,5170,5170,5
|
|
20241111,112800,196569300,5170,5170,5170,5170,0
|
|
20241111,112700,196569300,5170,5170,5170,5170,5
|
|
20241111,112600,196543450,5170,5170,5170,5170,5
|
|
20241111,112500,196517600,5180,5180,5180,5180,0
|
|
20241111,112400,196517600,5180,5180,5180,5180,20
|
|
20241111,112300,196414000,5170,5170,5170,5170,5
|
|
20241111,112200,196388150,5160,5170,5170,5160,107
|
|
20241111,112100,195835960,5170,5170,5170,5170,5
|
|
20241111,112000,195810110,5160,5160,5160,5160,0
|
|
20241111,111900,195810110,5160,5160,5160,5160,0
|
|
20241111,111800,195810110,5160,5160,5160,5160,0
|
|
20241111,111700,195810110,5160,5160,5160,5160,0
|
|
20241111,111600,195810110,5160,5160,5160,5160,0
|
|
20241111,111500,195810110,5160,5160,5160,5160,0
|
|
20241111,111400,195810110,5160,5160,5160,5160,0
|
|
20241111,111300,195810110,5160,5160,5160,5160,50
|
|
20241111,111200,195552110,5160,5170,5170,5160,1195
|
|
20241111,111100,189383350,5200,5200,5200,5200,0
|
|
20241111,111000,189383350,5200,5200,5200,5200,0
|
|
20241111,110900,189383350,5200,5200,5200,5200,0
|
|
20241111,110800,189383350,5200,5200,5200,5200,1
|
|
20241111,110700,189378150,5200,5200,5200,5200,6
|
|
20241111,110600,189346950,5200,5200,5200,5200,0
|
|
20241111,110500,189346950,5200,5180,5200,5180,20
|
|
20241111,110400,189242970,5180,5180,5180,5180,49
|
|
20241111,110300,188989150,5180,5180,5180,5180,14
|
|
20241111,110200,188916630,5190,5190,5190,5190,0
|
|
20241111,110100,188916630,5190,5190,5190,5190,44
|
|
20241111,110000,188688270,5190,5190,5190,5190,180
|
|
20241111,105900,187754070,5220,5220,5220,5220,0
|
|
20241111,105800,187754070,5220,5210,5220,5210,325
|
|
20241111,105700,186059820,5210,5200,5210,5200,205
|
|
20241111,105600,184992770,5200,5200,5200,5190,115
|
|
20241111,105500,184394820,5200,5200,5200,5200,2
|
|
20241111,105400,184384420,5170,5170,5170,5170,0
|
|
20241111,105300,184384420,5170,5190,5190,5170,71
|
|
20241111,105200,184016590,5180,5190,5190,5180,500
|
|
20241111,105100,181425590,5210,5210,5210,5210,0
|
|
20241111,105000,181425590,5210,5220,5220,5210,190
|
|
20241111,104900,180433890,5250,5250,5250,5250,500
|
|
20241111,104800,177808890,5250,5250,5250,5250,58
|
|
20241111,104700,177504390,5250,5250,5250,5210,255
|
|
20241111,104600,176173640,5270,5210,5270,5210,4188
|
|
20241111,104500,154193620,5170,5170,5170,5170,0
|
|
20241111,104400,154193620,5170,5170,5170,5170,1557
|
|
20241111,104300,146143930,5170,5180,5180,5170,853
|
|
20241111,104200,141733870,5190,5190,5190,5190,0
|
|
20241111,104100,141733870,5190,5190,5190,5190,0
|
|
20241111,104000,141733870,5190,5160,5190,5160,2
|
|
20241111,103900,141723520,5160,5160,5160,5160,0
|
|
20241111,103800,141723520,5160,5160,5160,5160,80
|
|
20241111,103700,141310720,5200,5200,5200,5200,71
|
|
20241111,103600,140941520,5280,5280,5280,5280,0
|
|
20241111,103500,140941520,5280,5170,5290,5170,4515
|
|
20241111,103400,117259810,5160,5160,5160,5160,0
|
|
20241111,103300,117259810,5160,5160,5160,5160,0
|
|
20241111,103200,117259810,5160,5170,5170,5160,60
|
|
20241111,103100,116949710,5160,5160,5160,5160,0
|
|
20241111,103000,116949710,5160,5160,5160,5160,0
|
|
20241111,102900,116949710,5160,5160,5160,5160,0
|
|
20241111,102800,116949710,5160,5160,5160,5160,0
|
|
20241111,102700,116949710,5160,5160,5160,5160,0
|
|
20241111,102600,116949710,5160,5160,5160,5160,0
|
|
20241111,102500,116949710,5160,5160,5160,5160,5
|
|
20241111,102400,116923910,5150,5150,5150,5150,0
|
|
20241111,102300,116923910,5150,5150,5150,5150,0
|
|
20241111,102200,116923910,5150,5150,5150,5150,0
|
|
20241111,102100,116923910,5150,5150,5150,5150,0
|
|
20241111,102000,116923910,5150,5150,5150,5150,0
|
|
20241111,101900,116923910,5150,5150,5150,5150,0
|
|
20241111,101800,116923910,5150,5150,5150,5150,0
|
|
20241111,101700,116923910,5150,5160,5160,5150,15
|
|
20241111,101600,116846560,5160,5160,5160,5160,0
|
|
20241111,101500,116846560,5160,5160,5160,5160,20
|
|
20241111,101400,116743360,5160,5160,5160,5160,28
|
|
20241111,101300,116598880,5150,5160,5160,5150,333
|
|
20241111,101200,114881090,5160,5160,5160,5160,3
|
|
20241111,101100,114865610,5160,5160,5160,5160,6
|
|
20241111,101000,114834650,5160,5160,5160,5160,0
|
|
20241111,100900,114834650,5160,5160,5160,5160,0
|
|
20241111,100800,114834650,5160,5160,5160,5160,17
|
|
20241111,100700,114746930,5160,5160,5160,5160,4
|
|
20241111,100600,114726290,5160,5160,5160,5160,21
|
|
20241111,100500,114617930,5170,5170,5170,5170,2
|
|
20241111,100400,114607590,5170,5170,5170,5170,0
|
|
20241111,100300,114607590,5170,5150,5170,5140,1801
|
|
20241111,100200,105332430,5140,5140,5140,5140,65
|
|
20241111,100100,104998330,5150,5150,5150,5150,0
|
|
20241111,100000,104998330,5150,5140,5150,5130,296
|
|
20241111,095900,103479820,5140,5150,5150,5140,219
|
|
20241111,095800,102354060,5150,5150,5150,5150,52
|
|
20241111,095700,102086260,5170,5170,5170,5170,0
|
|
20241111,095600,102086260,5170,5170,5170,5170,509
|
|
20241111,095500,99454730,5170,5180,5180,5150,4794
|
|
20241111,095400,74741540,5190,5200,5240,5180,6738
|
|
20241111,095300,39753200,5210,5210,5210,5210,0
|
|
20241111,095200,39753200,5210,5210,5210,5210,100
|
|
20241111,095100,39232200,5210,5210,5210,5210,0
|
|
20241111,095000,39232200,5210,5210,5210,5210,11
|
|
20241111,094900,39174890,5230,5230,5230,5230,0
|
|
20241111,094800,39174890,5230,5230,5230,5210,120
|
|
20241111,094700,38549470,5230,5230,5230,5230,2
|
|
20241111,094600,38539010,5210,5210,5210,5210,100
|
|
20241111,094500,38018010,5220,5220,5220,5220,0
|
|
20241111,094400,38018010,5220,5220,5220,5220,0
|
|
20241111,094300,38018010,5220,5220,5220,5220,100
|
|
20241111,094200,37496010,5220,5230,5230,5220,102
|
|
20241111,094100,36963070,5230,5210,5230,5200,481
|
|
20241111,094000,34460820,5210,5220,5220,5210,1354
|
|
20241111,093900,27404470,5210,5210,5210,5210,0
|
|
20241111,093800,27404470,5210,5210,5210,5210,0
|
|
20241111,093700,27404470,5210,5210,5210,5210,0
|
|
20241111,093600,27404470,5210,5210,5210,5210,0
|
|
20241111,093500,27404470,5210,5210,5210,5210,230
|
|
20241111,093400,26206170,5220,5220,5220,5220,0
|
|
20241111,093300,26206170,5220,5220,5220,5220,95
|
|
20241111,093200,25710270,5220,5220,5220,5220,5
|
|
20241111,093100,25684170,5220,5220,5220,5220,0
|
|
20241111,093000,25684170,5220,5230,5230,5220,295
|
|
20241111,092900,24144220,5230,5230,5230,5230,0
|
|
20241111,092800,24144220,5230,5230,5230,5230,82
|
|
20241111,092700,23715360,5230,5230,5230,5230,300
|
|
20241111,092600,22146360,5240,5240,5240,5240,0
|
|
20241111,092500,22146360,5240,5240,5240,5240,7
|
|
20241111,092400,22109680,5220,5220,5220,5220,0
|
|
20241111,092300,22109680,5220,5220,5220,5220,150
|
|
20241111,092200,21326680,5220,5220,5220,5220,0
|
|
20241111,092100,21326680,5220,5220,5220,5220,0
|
|
20241111,092000,21326680,5220,5220,5220,5220,18
|
|
20241111,091900,21232720,5220,5220,5220,5220,100
|
|
20241111,091800,20710720,5220,5220,5220,5220,25
|
|
20241111,091700,20580220,5220,5220,5220,5220,261
|
|
20241111,091600,19217800,5210,5210,5210,5210,0
|
|
20241111,091500,19217800,5210,5210,5210,5210,68
|
|
20241111,091400,18863520,5210,5210,5210,5210,0
|
|
20241111,091300,18863520,5210,5220,5220,5210,626
|
|
20241111,091200,15601560,5220,5220,5220,5220,1
|
|
20241111,091100,15596340,5210,5230,5230,5210,194
|
|
20241111,091000,14584790,5240,5240,5240,5240,51
|
|
20241111,090900,14317550,5240,5240,5240,5240,136
|
|
20241111,090800,13604910,5250,5250,5250,5250,6
|
|
20241111,090700,13573410,5250,5250,5250,5250,819
|
|
20241111,090600,9273660,5270,5260,5270,5260,62
|
|
20241111,090500,8947040,5260,5260,5260,5260,0
|
|
20241111,090400,8947040,5260,5260,5260,5260,459
|
|
20241111,090300,6532700,5260,5260,5260,5260,523
|
|
20241111,090200,3781720,5270,5280,5280,5270,223
|
|
20241111,090100,2606270,5280,5290,5300,5280,489
|
|
20241111,090000,21160,5290,5290,5290,5290,4
|