688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,202500,268053600,5060,5060,5060,5060,1230
|
|
20241112,202400,268053600,5060,5060,5060,5060,0
|
|
20241112,202300,268053600,5060,5060,5060,5060,0
|
|
20241112,202200,268053600,5060,5060,5060,5060,0
|
|
20241112,202100,268053600,5060,5060,5060,5060,0
|
|
20241112,202000,268053600,5060,5060,5060,5060,0
|
|
20241112,201900,268053600,5060,5060,5060,5060,0
|
|
20241112,201800,268053600,5060,5060,5060,5060,0
|
|
20241112,201700,268053600,5060,5060,5060,5060,0
|
|
20241112,201600,268053600,5060,5060,5060,5060,0
|
|
20241112,201500,268053600,5060,5060,5060,5060,0
|
|
20241112,201400,268053600,5060,5060,5060,5060,0
|
|
20241112,201300,268053600,5060,5060,5060,5060,0
|
|
20241112,201200,268053600,5060,5060,5060,5060,0
|
|
20241112,201100,268053600,5060,5060,5060,5060,0
|
|
20241112,201000,268053600,5060,5060,5060,5060,0
|
|
20241112,200900,268053600,5060,5060,5060,5060,0
|
|
20241112,200800,268053600,5060,5060,5060,5060,0
|
|
20241112,200700,268053600,5060,5060,5060,5060,0
|
|
20241112,200600,268053600,5060,5060,5060,5060,0
|
|
20241112,200500,268053600,5060,5060,5060,5060,0
|
|
20241112,200400,268053600,5060,5060,5060,5060,0
|
|
20241112,200300,268053600,5060,5060,5060,5060,0
|
|
20241112,200200,268053600,5060,5060,5060,5060,0
|
|
20241112,200100,268053600,5060,5060,5060,5060,0
|
|
20241112,200000,268053600,5060,5060,5060,5060,0
|
|
20241112,195900,268053600,5060,5060,5060,5060,0
|
|
20241112,195800,268053600,5060,5060,5060,5060,0
|
|
20241112,195700,268053600,5060,5060,5060,5060,0
|
|
20241112,195600,268053600,5060,5060,5060,5060,0
|
|
20241112,195500,268053600,5060,5060,5060,5060,1230
|
|
20241112,195400,268053600,5060,5060,5060,5060,0
|
|
20241112,195300,268053600,5060,5060,5060,5060,0
|
|
20241112,195200,268053600,5060,5060,5060,5060,0
|
|
20241112,195100,268053600,5060,5060,5060,5060,0
|
|
20241112,195000,268053600,5060,5060,5060,5060,0
|
|
20241112,194900,268053600,5060,5060,5060,5060,0
|
|
20241112,194800,268053600,5060,5060,5060,5060,0
|
|
20241112,194700,268053600,5060,5060,5060,5060,0
|
|
20241112,194600,268053600,5060,5060,5060,5060,0
|
|
20241112,194500,268053600,5060,5060,5060,5060,0
|
|
20241112,194400,268053600,5060,5060,5060,5060,0
|
|
20241112,194300,268053600,5060,5060,5060,5060,0
|
|
20241112,194200,268053600,5060,5060,5060,5060,0
|
|
20241112,194100,268053600,5060,5060,5060,5060,0
|
|
20241112,194000,268053600,5060,5060,5060,5060,0
|
|
20241112,193900,268053600,5060,5060,5060,5060,0
|
|
20241112,193800,268053600,5060,5060,5060,5060,0
|
|
20241112,193700,268053600,5060,5060,5060,5060,0
|
|
20241112,193600,268053600,5060,5060,5060,5060,0
|
|
20241112,193500,268053600,5060,5060,5060,5060,0
|
|
20241112,193400,268053600,5060,5060,5060,5060,0
|
|
20241112,193300,268053600,5060,5060,5060,5060,0
|
|
20241112,193200,268053600,5060,5060,5060,5060,0
|
|
20241112,193100,268053600,5060,5060,5060,5060,0
|
|
20241112,193000,268053600,5060,5060,5060,5060,0
|
|
20241112,192900,268053600,5060,5060,5060,5060,0
|
|
20241112,192800,268053600,5060,5060,5060,5060,0
|
|
20241112,192700,268053600,5060,5060,5060,5060,0
|
|
20241112,192600,268053600,5060,5060,5060,5060,0
|
|
20241112,192500,268053600,5060,5060,5060,5060,1230
|
|
20241112,192400,268053600,5060,5060,5060,5060,0
|
|
20241112,192300,268053600,5060,5060,5060,5060,0
|
|
20241112,192200,268053600,5060,5060,5060,5060,0
|
|
20241112,192100,268053600,5060,5060,5060,5060,0
|
|
20241112,192000,268053600,5060,5060,5060,5060,0
|
|
20241112,191900,268053600,5060,5060,5060,5060,0
|
|
20241112,191800,268053600,5060,5060,5060,5060,0
|
|
20241112,191700,268053600,5060,5060,5060,5060,0
|
|
20241112,191600,268053600,5060,5060,5060,5060,0
|
|
20241112,191500,268053600,5060,5060,5060,5060,0
|
|
20241112,191400,268053600,5060,5060,5060,5060,0
|
|
20241112,191300,268053600,5060,5060,5060,5060,0
|
|
20241112,191200,268053600,5060,5060,5060,5060,0
|
|
20241112,191100,268053600,5060,5060,5060,5060,0
|
|
20241112,191000,268053600,5060,5060,5060,5060,0
|
|
20241112,190900,268053600,5060,5060,5060,5060,0
|
|
20241112,190800,268053600,5060,5060,5060,5060,0
|
|
20241112,190700,268053600,5060,5060,5060,5060,0
|
|
20241112,190600,268053600,5060,5060,5060,5060,0
|
|
20241112,190500,268053600,5060,5060,5060,5060,0
|
|
20241112,190400,268053600,5060,5060,5060,5060,0
|
|
20241112,190300,268053600,5060,5060,5060,5060,0
|
|
20241112,190200,268053600,5060,5060,5060,5060,0
|
|
20241112,190100,268053600,5060,5060,5060,5060,0
|
|
20241112,190000,268053600,5060,5060,5060,5060,0
|
|
20241112,185900,268053600,5060,5060,5060,5060,0
|
|
20241112,185800,268053600,5060,5060,5060,5060,0
|
|
20241112,185700,268053600,5060,5060,5060,5060,0
|
|
20241112,185600,268053600,5060,5060,5060,5060,0
|
|
20241112,185500,268053600,5060,5060,5060,5060,1230
|
|
20241112,185400,268053600,5060,5060,5060,5060,0
|
|
20241112,185300,268053600,5060,5060,5060,5060,0
|
|
20241112,185200,268053600,5060,5060,5060,5060,0
|
|
20241112,185100,268053600,5060,5060,5060,5060,0
|
|
20241112,185000,268053600,5060,5060,5060,5060,0
|
|
20241112,184900,268053600,5060,5060,5060,5060,0
|
|
20241112,184800,268053600,5060,5060,5060,5060,0
|
|
20241112,184700,268053600,5060,5060,5060,5060,0
|
|
20241112,184600,268053600,5060,5060,5060,5060,0
|
|
20241112,184500,268053600,5060,5060,5060,5060,0
|
|
20241112,184400,268053600,5060,5060,5060,5060,0
|
|
20241112,184300,268053600,5060,5060,5060,5060,0
|
|
20241112,184200,268053600,5060,5060,5060,5060,0
|
|
20241112,184100,268053600,5060,5060,5060,5060,0
|
|
20241112,184000,268053600,5060,5060,5060,5060,0
|
|
20241112,183900,268053600,5060,5060,5060,5060,0
|
|
20241112,183800,268053600,5060,5060,5060,5060,0
|
|
20241112,183700,268053600,5060,5060,5060,5060,0
|
|
20241112,183600,268053600,5060,5060,5060,5060,0
|
|
20241112,183500,268053600,5060,5060,5060,5060,0
|
|
20241112,183400,268053600,5060,5060,5060,5060,0
|
|
20241112,183300,268053600,5060,5060,5060,5060,0
|
|
20241112,183200,268053600,5060,5060,5060,5060,0
|
|
20241112,183100,268053600,5060,5060,5060,5060,0
|
|
20241112,183000,268053600,5060,5060,5060,5060,0
|
|
20241112,182900,268053600,5060,5060,5060,5060,0
|
|
20241112,182800,268053600,5060,5060,5060,5060,0
|
|
20241112,182700,268053600,5060,5060,5060,5060,0
|
|
20241112,182600,268053600,5060,5060,5060,5060,0
|
|
20241112,182500,268053600,5060,5060,5060,5060,1230
|
|
20241112,182400,268053600,5060,5060,5060,5060,0
|
|
20241112,182300,268053600,5060,5060,5060,5060,0
|
|
20241112,182200,268053600,5060,5060,5060,5060,0
|
|
20241112,182100,268053600,5060,5060,5060,5060,0
|
|
20241112,182000,268053600,5060,5060,5060,5060,0
|
|
20241112,181900,268053600,5060,5060,5060,5060,0
|
|
20241112,181800,268053600,5060,5060,5060,5060,0
|
|
20241112,181700,268053600,5060,5060,5060,5060,0
|
|
20241112,181600,268053600,5060,5060,5060,5060,0
|
|
20241112,181500,268053600,5060,5060,5060,5060,0
|
|
20241112,181400,268053600,5060,5060,5060,5060,0
|
|
20241112,181300,268053600,5060,5060,5060,5060,0
|
|
20241112,181200,268053600,5060,5060,5060,5060,0
|
|
20241112,181100,268053600,5060,5060,5060,5060,0
|
|
20241112,181000,268053600,5060,5060,5060,5060,0
|
|
20241112,180900,268053600,5060,5060,5060,5060,0
|
|
20241112,180800,268053600,5060,5060,5060,5060,0
|
|
20241112,180700,268053600,5060,5060,5060,5060,0
|
|
20241112,180600,268053600,5060,5060,5060,5060,0
|
|
20241112,180500,268053600,5060,5060,5060,5060,0
|
|
20241112,180400,268053600,5060,5060,5060,5060,0
|
|
20241112,180300,268053600,5060,5060,5060,5060,0
|
|
20241112,180200,268053600,5060,5060,5060,5060,0
|
|
20241112,180100,268053600,5060,5060,5060,5060,0
|
|
20241112,180000,268053600,5060,5060,5060,5060,0
|
|
20241112,175900,268053600,5060,5060,5060,5060,0
|
|
20241112,175800,268053600,5060,5060,5060,5060,0
|
|
20241112,175700,268053600,5060,5060,5060,5060,0
|
|
20241112,175600,268053600,5060,5060,5060,5060,0
|
|
20241112,175500,268053600,5060,5060,5060,5060,1230
|
|
20241112,175400,268053600,5060,5060,5060,5060,0
|
|
20241112,175300,268053600,5060,5060,5060,5060,0
|
|
20241112,175200,268053600,5060,5060,5060,5060,0
|
|
20241112,175100,268053600,5060,5060,5060,5060,0
|
|
20241112,175000,268053600,5060,5060,5060,5060,0
|
|
20241112,174900,268053600,5060,5060,5060,5060,0
|
|
20241112,174800,268053600,5060,5060,5060,5060,0
|
|
20241112,174700,268053600,5060,5060,5060,5060,0
|
|
20241112,174600,268053600,5060,5060,5060,5060,0
|
|
20241112,174500,268053600,5060,5060,5060,5060,0
|
|
20241112,174400,268053600,5060,5060,5060,5060,0
|
|
20241112,174300,268053600,5060,5060,5060,5060,0
|
|
20241112,174200,268053600,5060,5060,5060,5060,0
|
|
20241112,174100,268053600,5060,5060,5060,5060,0
|
|
20241112,174000,268053600,5060,5060,5060,5060,0
|
|
20241112,173900,268053600,5060,5060,5060,5060,0
|
|
20241112,173800,268053600,5060,5060,5060,5060,0
|
|
20241112,173700,268053600,5060,5060,5060,5060,0
|
|
20241112,173600,268053600,5060,5060,5060,5060,0
|
|
20241112,173500,268053600,5060,5060,5060,5060,0
|
|
20241112,173400,268053600,5060,5060,5060,5060,0
|
|
20241112,173300,268053600,5060,5060,5060,5060,0
|
|
20241112,173200,268053600,5060,5060,5060,5060,0
|
|
20241112,173100,268053600,5060,5060,5060,5060,0
|
|
20241112,173000,268053600,5060,5060,5060,5060,0
|
|
20241112,172900,268053600,5060,5060,5060,5060,0
|
|
20241112,172800,268053600,5060,5060,5060,5060,0
|
|
20241112,172700,268053600,5060,5060,5060,5060,0
|
|
20241112,172600,268053600,5060,5060,5060,5060,0
|
|
20241112,172500,268053600,5060,5060,5060,5060,1230
|
|
20241112,172400,268053600,5060,5060,5060,5060,0
|
|
20241112,172300,268053600,5060,5060,5060,5060,0
|
|
20241112,172200,268053600,5060,5060,5060,5060,0
|
|
20241112,172100,268053600,5060,5060,5060,5060,0
|
|
20241112,172000,268053600,5060,5060,5060,5060,0
|
|
20241112,171900,268053600,5060,5060,5060,5060,0
|
|
20241112,171800,268053600,5060,5060,5060,5060,0
|
|
20241112,171700,268053600,5060,5060,5060,5060,0
|
|
20241112,171600,268053600,5060,5060,5060,5060,0
|
|
20241112,171500,268053600,5060,5060,5060,5060,0
|
|
20241112,171400,268053600,5060,5060,5060,5060,0
|
|
20241112,171300,268053600,5060,5060,5060,5060,0
|
|
20241112,171200,268053600,5060,5060,5060,5060,0
|
|
20241112,171100,268053600,5060,5060,5060,5060,0
|
|
20241112,171000,268053600,5060,5060,5060,5060,0
|
|
20241112,170900,268053600,5060,5060,5060,5060,0
|
|
20241112,170800,268053600,5060,5060,5060,5060,0
|
|
20241112,170700,268053600,5060,5060,5060,5060,0
|
|
20241112,170600,268053600,5060,5060,5060,5060,0
|
|
20241112,170500,268053600,5060,5060,5060,5060,0
|
|
20241112,170400,268053600,5060,5060,5060,5060,0
|
|
20241112,170300,268053600,5060,5060,5060,5060,0
|
|
20241112,170200,268053600,5060,5060,5060,5060,0
|
|
20241112,170100,268053600,5060,5060,5060,5060,0
|
|
20241112,170000,268053600,5060,5060,5060,5060,0
|
|
20241112,165900,268053600,5060,5060,5060,5060,0
|
|
20241112,165800,268053600,5060,5060,5060,5060,0
|
|
20241112,165700,268053600,5060,5060,5060,5060,0
|
|
20241112,165600,268053600,5060,5060,5060,5060,0
|
|
20241112,165500,268053600,5060,5060,5060,5060,1230
|
|
20241112,165400,268053600,5060,5060,5060,5060,0
|
|
20241112,165300,268053600,5060,5060,5060,5060,0
|
|
20241112,165200,268053600,5060,5060,5060,5060,0
|
|
20241112,165100,268053600,5060,5060,5060,5060,0
|
|
20241112,165000,268053600,5060,5060,5060,5060,0
|
|
20241112,164900,268053600,5060,5060,5060,5060,0
|
|
20241112,164800,268053600,5060,5060,5060,5060,0
|
|
20241112,164700,268053600,5060,5060,5060,5060,0
|
|
20241112,164600,268053600,5060,5060,5060,5060,0
|
|
20241112,164500,268053600,5060,5060,5060,5060,0
|
|
20241112,164400,268053600,5060,5060,5060,5060,0
|
|
20241112,164300,268053600,5060,5060,5060,5060,0
|
|
20241112,164200,268053600,5060,5060,5060,5060,0
|
|
20241112,164100,268053600,5060,5060,5060,5060,0
|
|
20241112,164000,268053600,5060,5060,5060,5060,0
|
|
20241112,163900,268053600,5060,5060,5060,5060,0
|
|
20241112,163800,268053600,5060,5060,5060,5060,0
|
|
20241112,163700,268053600,5060,5060,5060,5060,0
|
|
20241112,163600,268053600,5060,5060,5060,5060,0
|
|
20241112,163500,268053600,5060,5060,5060,5060,0
|
|
20241112,163400,268053600,5060,5060,5060,5060,0
|
|
20241112,163300,268053600,5060,5060,5060,5060,0
|
|
20241112,163200,268053600,5060,5060,5060,5060,0
|
|
20241112,163100,268053600,5060,5060,5060,5060,0
|
|
20241112,163000,268053600,5060,5060,5060,5060,0
|
|
20241112,162900,268053600,5060,5060,5060,5060,0
|
|
20241112,162800,268053600,5060,5060,5060,5060,0
|
|
20241112,162700,268053600,5060,5060,5060,5060,0
|
|
20241112,162600,268053600,5060,5060,5060,5060,0
|
|
20241112,162500,268053600,5060,5060,5060,5060,1230
|
|
20241112,162400,268053600,5060,5060,5060,5060,0
|
|
20241112,162300,268053600,5060,5060,5060,5060,0
|
|
20241112,162200,268053600,5060,5060,5060,5060,0
|
|
20241112,162100,268053600,5060,5060,5060,5060,0
|
|
20241112,162000,268053600,5060,5060,5060,5060,0
|
|
20241112,161900,268053600,5060,5060,5060,5060,0
|
|
20241112,161800,268053600,5060,5060,5060,5060,0
|
|
20241112,161700,268053600,5060,5060,5060,5060,0
|
|
20241112,161600,268053600,5060,5060,5060,5060,0
|
|
20241112,161500,268053600,5060,5060,5060,5060,0
|
|
20241112,161400,268053600,5060,5060,5060,5060,0
|
|
20241112,161300,268053600,5060,5060,5060,5060,0
|
|
20241112,161200,268053600,5060,5060,5060,5060,0
|
|
20241112,161100,268053600,5060,5060,5060,5060,0
|
|
20241112,161000,268053600,5060,5060,5060,5060,0
|
|
20241112,160900,268053600,5060,5060,5060,5060,0
|
|
20241112,160800,268053600,5060,5060,5060,5060,0
|
|
20241112,160700,268053600,5060,5060,5060,5060,0
|
|
20241112,160600,268053600,5060,5060,5060,5060,0
|
|
20241112,160500,268053600,5060,5060,5060,5060,0
|
|
20241112,160400,268053600,5060,5060,5060,5060,0
|
|
20241112,160300,268053600,5060,5060,5060,5060,0
|
|
20241112,160200,268053600,5060,5060,5060,5060,0
|
|
20241112,160100,268053600,5060,5060,5060,5060,0
|
|
20241112,160000,268053600,5060,5060,5060,5060,0
|
|
20241112,155900,268053600,5060,5060,5060,5060,0
|
|
20241112,155800,268053600,5060,5060,5060,5060,0
|
|
20241112,155700,268053600,5060,5060,5060,5060,0
|
|
20241112,155600,268053600,5060,5060,5060,5060,0
|
|
20241112,155500,268053600,5060,5060,5060,5060,1230
|
|
20241112,155400,268053600,5060,5060,5060,5060,0
|
|
20241112,155300,268053600,5060,5060,5060,5060,0
|
|
20241112,155200,268053600,5060,5060,5060,5060,0
|
|
20241112,155100,268053600,5060,5060,5060,5060,0
|
|
20241112,155000,268053600,5060,5060,5060,5060,0
|
|
20241112,154900,268053600,5060,5060,5060,5060,0
|
|
20241112,154800,268053600,5060,5060,5060,5060,0
|
|
20241112,154700,268053600,5060,5060,5060,5060,0
|
|
20241112,154600,268053600,5060,5060,5060,5060,0
|
|
20241112,154500,268053600,5060,5060,5060,5060,0
|
|
20241112,154400,268053600,5060,5060,5060,5060,0
|
|
20241112,154300,268053600,5060,5060,5060,5060,0
|
|
20241112,154200,268053600,5060,5060,5060,5060,0
|
|
20241112,154100,268053600,5060,5060,5060,5060,0
|
|
20241112,154000,268053600,5060,5060,5060,5060,0
|
|
20241112,153900,268053600,5060,5060,5060,5060,0
|
|
20241112,153800,268053600,5060,5060,5060,5060,0
|
|
20241112,153700,268053600,5060,5060,5060,5060,0
|
|
20241112,153600,268053600,5060,5060,5060,5060,0
|
|
20241112,153500,268053600,5060,5060,5060,5060,0
|
|
20241112,153400,268053600,5060,5060,5060,5060,0
|
|
20241112,153300,268053600,5060,5060,5060,5060,0
|
|
20241112,153200,268053600,5060,5060,5060,5060,0
|
|
20241112,153100,268053600,5060,5060,5060,5060,0
|
|
20241112,153000,268053600,5060,5060,5060,5060,1230
|
|
20241112,152900,261829800,5060,5060,5060,5060,0
|
|
20241112,152800,261829800,5060,5060,5060,5060,0
|
|
20241112,152700,261829800,5060,5060,5060,5060,0
|
|
20241112,152600,261829800,5060,5060,5060,5060,0
|
|
20241112,152500,261829800,5060,5060,5060,5060,0
|
|
20241112,152400,261829800,5060,5060,5060,5060,0
|
|
20241112,152300,261829800,5060,5060,5060,5060,0
|
|
20241112,152200,261829800,5060,5060,5060,5060,0
|
|
20241112,152100,261829800,5060,5060,5060,5060,0
|
|
20241112,152000,261829800,5060,5060,5060,5060,0
|
|
20241112,151900,261829800,5060,5060,5060,5060,0
|
|
20241112,151800,261829800,5060,5060,5060,5060,233
|
|
20241112,151700,260650820,5070,5070,5070,5070,0
|
|
20241112,151600,260650820,5070,5070,5070,5070,6
|
|
20241112,151500,260620400,5070,5060,5070,5060,11
|
|
20241112,151400,260564640,5050,5050,5050,5050,0
|
|
20241112,151300,260564640,5050,5050,5050,5050,0
|
|
20241112,151200,260564640,5050,5050,5050,5050,19
|
|
20241112,151100,260468690,5050,5050,5050,5050,1
|
|
20241112,151000,260463640,5070,5040,5070,5040,22
|
|
20241112,150900,260352460,5040,5050,5050,5040,590
|
|
20241112,150800,257377860,5040,5040,5040,5040,70
|
|
20241112,150700,257025060,5030,5030,5030,5030,105
|
|
20241112,150600,256496910,5070,5050,5070,5040,1544
|
|
20241112,150500,248714130,5050,5060,5060,5050,1800
|
|
20241112,150400,239624110,5060,5070,5070,5060,1089
|
|
20241112,150300,234112770,5060,5060,5060,5060,0
|
|
20241112,150200,234112770,5060,5060,5060,5060,0
|
|
20241112,150100,234112770,5060,5060,5060,5060,5
|
|
20241112,150000,234087470,5060,5060,5060,5060,134
|
|
20241112,145900,233409430,5060,5070,5070,5060,23
|
|
20241112,145800,233292940,5070,5070,5070,5070,0
|
|
20241112,145700,233292940,5070,5070,5070,5070,0
|
|
20241112,145600,233292940,5070,5060,5070,5060,204
|
|
20241112,145500,232260660,5060,5060,5060,5060,100
|
|
20241112,145400,231754660,5060,5060,5060,5060,0
|
|
20241112,145300,231754660,5060,5060,5060,5060,185
|
|
20241112,145200,230818560,5060,5060,5060,5060,20
|
|
20241112,145100,230717360,5060,5060,5060,5060,700
|
|
20241112,145000,227175360,5060,5060,5060,5060,0
|
|
20241112,144900,227175360,5060,5060,5060,5060,1
|
|
20241112,144800,227170300,5060,5060,5060,5060,1
|
|
20241112,144700,227165240,5060,5070,5070,5060,55
|
|
20241112,144600,226886930,5070,5060,5070,5060,211
|
|
20241112,144500,225819260,5060,5060,5060,5060,0
|
|
20241112,144400,225819260,5060,5060,5060,5060,1
|
|
20241112,144300,225814200,5060,5060,5060,5060,0
|
|
20241112,144200,225814200,5060,5060,5060,5060,0
|
|
20241112,144100,225814200,5060,5060,5060,5060,1
|
|
20241112,144000,225809140,5060,5070,5070,5060,31
|
|
20241112,143900,225652230,5070,5060,5070,5060,146
|
|
20241112,143800,224913430,5070,5070,5070,5070,100
|
|
20241112,143700,224406430,5070,5070,5070,5070,0
|
|
20241112,143600,224406430,5070,5060,5070,5060,131
|
|
20241112,143500,223743360,5070,5070,5070,5070,0
|
|
20241112,143400,223743360,5070,5070,5070,5070,0
|
|
20241112,143300,223743360,5070,5070,5070,5070,0
|
|
20241112,143200,223743360,5070,5080,5080,5070,326
|
|
20241112,143100,222090450,5080,5080,5080,5080,0
|
|
20241112,143000,222090450,5080,5080,5080,5080,0
|
|
20241112,142900,222090450,5080,5080,5080,5080,0
|
|
20241112,142800,222090450,5080,5080,5080,5080,500
|
|
20241112,142700,219550450,5080,5080,5080,5080,0
|
|
20241112,142600,219550450,5080,5080,5080,5080,0
|
|
20241112,142500,219550450,5080,5080,5080,5080,35
|
|
20241112,142400,219372650,5080,5080,5080,5080,0
|
|
20241112,142300,219372650,5080,5080,5080,5080,125
|
|
20241112,142200,218737650,5090,5090,5090,5090,0
|
|
20241112,142100,218737650,5090,5100,5100,5090,10
|
|
20241112,142000,218686700,5100,5100,5100,5100,0
|
|
20241112,141900,218686700,5100,5100,5100,5100,0
|
|
20241112,141800,218686700,5100,5100,5100,5100,0
|
|
20241112,141700,218686700,5100,5100,5100,5100,20
|
|
20241112,141600,218584700,5100,5100,5100,5100,2
|
|
20241112,141500,218574500,5080,5080,5080,5080,350
|
|
20241112,141400,216796500,5100,5100,5100,5100,0
|
|
20241112,141300,216796500,5100,5100,5100,5100,4
|
|
20241112,141200,216776100,5090,5090,5090,5090,0
|
|
20241112,141100,216776100,5090,5090,5090,5090,85
|
|
20241112,141000,216343450,5090,5090,5090,5090,3
|
|
20241112,140900,216328180,5090,5090,5090,5090,21
|
|
20241112,140800,216221290,5090,5090,5090,5090,0
|
|
20241112,140700,216221290,5090,5090,5090,5090,12
|
|
20241112,140600,216160210,5090,5090,5090,5090,6
|
|
20241112,140500,216129670,5080,5080,5080,5080,100
|
|
20241112,140400,215621670,5080,5090,5090,5080,7
|
|
20241112,140300,215586050,5090,5090,5090,5090,1
|
|
20241112,140200,215580960,5090,5090,5090,5090,0
|
|
20241112,140100,215580960,5090,5080,5090,5080,222
|
|
20241112,140000,214452980,5090,5090,5090,5090,0
|
|
20241112,135900,214452980,5090,5090,5090,5090,67
|
|
20241112,135800,214111950,5090,5090,5090,5080,414
|
|
20241112,135700,212008320,5090,5090,5090,5090,256
|
|
20241112,135600,210705280,5090,5090,5090,5090,0
|
|
20241112,135500,210705280,5090,5090,5090,5090,6
|
|
20241112,135400,210674740,5100,5100,5100,5100,0
|
|
20241112,135300,210674740,5100,5100,5100,5100,0
|
|
20241112,135200,210674740,5100,5100,5100,5100,150
|
|
20241112,135100,209909740,5110,5110,5110,5110,0
|
|
20241112,135000,209909740,5110,5110,5110,5110,0
|
|
20241112,134900,209909740,5110,5110,5110,5110,0
|
|
20241112,134800,209909740,5110,5110,5110,5110,0
|
|
20241112,134700,209909740,5110,5110,5110,5110,6
|
|
20241112,134600,209879080,5110,5110,5110,5110,0
|
|
20241112,134500,209879080,5110,5110,5110,5110,0
|
|
20241112,134400,209879080,5110,5110,5110,5110,0
|
|
20241112,134300,209879080,5110,5110,5110,5110,0
|
|
20241112,134200,209879080,5110,5110,5110,5110,0
|
|
20241112,134100,209879080,5110,5110,5110,5110,73
|
|
20241112,134000,209506050,5120,5120,5120,5120,0
|
|
20241112,133900,209506050,5120,5140,5140,5120,9
|
|
20241112,133800,209459890,5110,5110,5110,5110,5
|
|
20241112,133700,209434340,5100,5100,5100,5100,0
|
|
20241112,133600,209434340,5100,5100,5100,5100,0
|
|
20241112,133500,209434340,5100,5100,5100,5100,0
|
|
20241112,133400,209434340,5100,5100,5100,5100,921
|
|
20241112,133300,204737240,5100,5100,5100,5100,0
|
|
20241112,133200,204737240,5100,5100,5100,5100,393
|
|
20241112,133100,202732940,5100,5100,5100,5100,0
|
|
20241112,133000,202732940,5100,5100,5100,5100,0
|
|
20241112,132900,202732940,5100,5100,5100,5100,0
|
|
20241112,132800,202732940,5100,5100,5100,5100,500
|
|
20241112,132700,200182940,5100,5100,5100,5100,0
|
|
20241112,132600,200182940,5100,5100,5100,5100,0
|
|
20241112,132500,200182940,5100,5100,5100,5100,0
|
|
20241112,132400,200182940,5100,5100,5100,5100,0
|
|
20241112,132300,200182940,5100,5110,5110,5100,783
|
|
20241112,132200,196188260,5120,5120,5120,5120,0
|
|
20241112,132100,196188260,5120,5120,5120,5120,0
|
|
20241112,132000,196188260,5120,5120,5120,5120,0
|
|
20241112,131900,196188260,5120,5120,5120,5120,0
|
|
20241112,131800,196188260,5120,5130,5130,5120,1513
|
|
20241112,131700,188427590,5140,5140,5140,5140,0
|
|
20241112,131600,188427590,5140,5140,5140,5140,2
|
|
20241112,131500,188417310,5140,5140,5140,5130,13
|
|
20241112,131400,188350590,5130,5130,5130,5130,0
|
|
20241112,131300,188350590,5130,5130,5130,5130,0
|
|
20241112,131200,188350590,5130,5130,5130,5130,0
|
|
20241112,131100,188350590,5130,5130,5130,5130,1
|
|
20241112,131000,188345460,5130,5130,5130,5130,412
|
|
20241112,130900,186231900,5140,5140,5140,5140,1
|
|
20241112,130800,186226760,5140,5140,5140,5140,0
|
|
20241112,130700,186226760,5140,5140,5140,5140,0
|
|
20241112,130600,186226760,5140,5140,5140,5140,0
|
|
20241112,130500,186226760,5140,5140,5140,5140,0
|
|
20241112,130400,186226760,5140,5140,5140,5140,0
|
|
20241112,130300,186226760,5140,5140,5140,5140,0
|
|
20241112,130200,186226760,5140,5140,5140,5140,0
|
|
20241112,130100,186226760,5140,5140,5140,5140,0
|
|
20241112,130000,186226760,5140,5140,5140,5140,0
|
|
20241112,125900,186226760,5140,5140,5140,5140,0
|
|
20241112,125800,186226760,5140,5140,5140,5140,5
|
|
20241112,125700,186201060,5140,5140,5140,5140,0
|
|
20241112,125600,186201060,5140,5140,5140,5140,30
|
|
20241112,125500,186046860,5130,5130,5130,5130,400
|
|
20241112,125400,183994860,5130,5130,5130,5130,0
|
|
20241112,125300,183994860,5130,5130,5130,5130,0
|
|
20241112,125200,183994860,5130,5130,5130,5130,0
|
|
20241112,125100,183994860,5130,5130,5130,5130,0
|
|
20241112,125000,183994860,5130,5130,5130,5130,22
|
|
20241112,124900,183882000,5130,5130,5130,5130,0
|
|
20241112,124800,183882000,5130,5130,5130,5130,55
|
|
20241112,124700,183599850,5130,5130,5130,5130,0
|
|
20241112,124600,183599850,5130,5130,5130,5130,109
|
|
20241112,124500,183040680,5130,5130,5130,5130,0
|
|
20241112,124400,183040680,5130,5130,5130,5130,0
|
|
20241112,124300,183040680,5130,5140,5140,5130,59
|
|
20241112,124200,182738000,5130,5130,5130,5130,0
|
|
20241112,124100,182738000,5130,5130,5130,5130,0
|
|
20241112,124000,182738000,5130,5130,5130,5130,0
|
|
20241112,123900,182738000,5130,5130,5130,5130,0
|
|
20241112,123800,182738000,5130,5130,5130,5130,0
|
|
20241112,123700,182738000,5130,5130,5130,5130,0
|
|
20241112,123600,182738000,5130,5130,5130,5130,0
|
|
20241112,123500,182738000,5130,5130,5130,5130,0
|
|
20241112,123400,182738000,5130,5130,5130,5130,0
|
|
20241112,123300,182738000,5130,5130,5130,5130,100
|
|
20241112,123200,182225000,5160,5160,5160,5160,0
|
|
20241112,123100,182225000,5160,5150,5160,5150,31
|
|
20241112,123000,182065340,5150,5140,5150,5140,30
|
|
20241112,122900,181910870,5130,5130,5130,5130,0
|
|
20241112,122800,181910870,5130,5130,5130,5130,0
|
|
20241112,122700,181910870,5130,5130,5130,5130,0
|
|
20241112,122600,181910870,5130,5130,5130,5130,0
|
|
20241112,122500,181910870,5130,5130,5130,5130,0
|
|
20241112,122400,181910870,5130,5130,5130,5130,499
|
|
20241112,122300,179351000,5130,5130,5130,5130,103
|
|
20241112,122200,178822610,5130,5140,5140,5130,1493
|
|
20241112,122100,171163510,5140,5140,5140,5140,256
|
|
20241112,122000,169847670,5140,5140,5140,5140,0
|
|
20241112,121900,169847670,5140,5140,5140,5140,0
|
|
20241112,121800,169847670,5140,5140,5140,5140,0
|
|
20241112,121700,169847670,5140,5140,5140,5140,0
|
|
20241112,121600,169847670,5140,5140,5140,5140,0
|
|
20241112,121500,169847670,5140,5140,5140,5140,777
|
|
20241112,121400,165853890,5150,5150,5150,5150,0
|
|
20241112,121300,165853890,5150,5150,5150,5150,0
|
|
20241112,121200,165853890,5150,5150,5150,5150,0
|
|
20241112,121100,165853890,5150,5150,5150,5150,0
|
|
20241112,121000,165853890,5150,5150,5150,5150,0
|
|
20241112,120900,165853890,5150,5150,5150,5150,0
|
|
20241112,120800,165853890,5150,5140,5150,5140,103
|
|
20241112,120700,165323450,5140,5140,5140,5140,0
|
|
20241112,120600,165323450,5140,5140,5140,5140,0
|
|
20241112,120500,165323450,5140,5140,5140,5140,34
|
|
20241112,120400,165148690,5130,5130,5130,5130,0
|
|
20241112,120300,165148690,5130,5130,5130,5130,0
|
|
20241112,120200,165148690,5130,5130,5130,5130,0
|
|
20241112,120100,165148690,5130,5130,5130,5130,0
|
|
20241112,120000,165148690,5130,5130,5130,5130,0
|
|
20241112,115900,165148690,5130,5130,5130,5130,0
|
|
20241112,115800,165148690,5130,5130,5130,5130,0
|
|
20241112,115700,165148690,5130,5130,5130,5130,0
|
|
20241112,115600,165148690,5130,5130,5130,5130,0
|
|
20241112,115500,165148690,5130,5130,5130,5130,1
|
|
20241112,115400,165143560,5130,5130,5130,5130,0
|
|
20241112,115300,165143560,5130,5130,5130,5130,0
|
|
20241112,115200,165143560,5130,5130,5130,5130,0
|
|
20241112,115100,165143560,5130,5130,5130,5130,0
|
|
20241112,115000,165143560,5130,5130,5130,5130,0
|
|
20241112,114900,165143560,5130,5130,5130,5130,0
|
|
20241112,114800,165143560,5130,5130,5130,5130,6
|
|
20241112,114700,165112780,5150,5150,5150,5150,0
|
|
20241112,114600,165112780,5150,5150,5150,5150,0
|
|
20241112,114500,165112780,5150,5150,5150,5150,0
|
|
20241112,114400,165112780,5150,5150,5150,5150,0
|
|
20241112,114300,165112780,5150,5150,5150,5150,0
|
|
20241112,114200,165112780,5150,5150,5150,5150,19
|
|
20241112,114100,165014930,5150,5150,5150,5150,0
|
|
20241112,114000,165014930,5150,5150,5150,5150,0
|
|
20241112,113900,165014930,5150,5150,5150,5150,10
|
|
20241112,113800,164963430,5130,5130,5130,5130,0
|
|
20241112,113700,164963430,5130,5130,5130,5130,0
|
|
20241112,113600,164963430,5130,5130,5130,5130,0
|
|
20241112,113500,164963430,5130,5130,5130,5130,0
|
|
20241112,113400,164963430,5130,5130,5130,5130,0
|
|
20241112,113300,164963430,5130,5130,5130,5130,0
|
|
20241112,113200,164963430,5130,5130,5130,5130,145
|
|
20241112,113100,164219580,5130,5130,5130,5130,0
|
|
20241112,113000,164219580,5130,5130,5130,5130,0
|
|
20241112,112900,164219580,5130,5130,5130,5130,530
|
|
20241112,112800,161500680,5130,5130,5130,5130,0
|
|
20241112,112700,161500680,5130,5130,5130,5130,0
|
|
20241112,112600,161500680,5130,5130,5130,5130,17
|
|
20241112,112500,161413470,5130,5130,5130,5130,0
|
|
20241112,112400,161413470,5130,5130,5130,5130,0
|
|
20241112,112300,161413470,5130,5130,5130,5130,0
|
|
20241112,112200,161413470,5130,5130,5130,5130,0
|
|
20241112,112100,161413470,5130,5130,5130,5130,0
|
|
20241112,112000,161413470,5130,5130,5130,5130,100
|
|
20241112,111900,160900470,5140,5140,5140,5140,0
|
|
20241112,111800,160900470,5140,5140,5140,5140,0
|
|
20241112,111700,160900470,5140,5140,5140,5140,50
|
|
20241112,111600,160643470,5140,5140,5140,5140,0
|
|
20241112,111500,160643470,5140,5140,5140,5140,0
|
|
20241112,111400,160643470,5140,5140,5140,5140,13
|
|
20241112,111300,160576650,5140,5140,5140,5140,9
|
|
20241112,111200,160530390,5140,5140,5140,5140,0
|
|
20241112,111100,160530390,5140,5140,5140,5140,1
|
|
20241112,111000,160525250,5130,5130,5130,5130,0
|
|
20241112,110900,160525250,5130,5130,5130,5130,650
|
|
20241112,110800,157190750,5130,5130,5130,5130,150
|
|
20241112,110700,156421250,5130,5130,5130,5130,0
|
|
20241112,110600,156421250,5130,5130,5130,5130,0
|
|
20241112,110500,156421250,5130,5140,5140,5130,300
|
|
20241112,110400,154882200,5130,5130,5130,5130,0
|
|
20241112,110300,154882200,5130,5130,5130,5130,0
|
|
20241112,110200,154882200,5130,5130,5130,5130,0
|
|
20241112,110100,154882200,5130,5130,5130,5130,0
|
|
20241112,110000,154882200,5130,5130,5130,5130,0
|
|
20241112,105900,154882200,5130,5130,5130,5130,45
|
|
20241112,105800,154651350,5130,5130,5130,5130,0
|
|
20241112,105700,154651350,5130,5130,5130,5130,0
|
|
20241112,105600,154651350,5130,5130,5130,5130,120
|
|
20241112,105500,154035750,5150,5150,5150,5150,0
|
|
20241112,105400,154035750,5150,5150,5150,5150,85
|
|
20241112,105300,153598000,5160,5160,5160,5160,0
|
|
20241112,105200,153598000,5160,5160,5160,5160,0
|
|
20241112,105100,153598000,5160,5160,5160,5160,0
|
|
20241112,105000,153598000,5160,5160,5160,5160,1
|
|
20241112,104900,153592840,5160,5160,5160,5160,20
|
|
20241112,104800,153489640,5150,5150,5150,5150,0
|
|
20241112,104700,153489640,5150,5150,5150,5150,0
|
|
20241112,104600,153489640,5150,5150,5150,5150,0
|
|
20241112,104500,153489640,5150,5150,5150,5150,0
|
|
20241112,104400,153489640,5150,5150,5150,5150,0
|
|
20241112,104300,153489640,5150,5150,5150,5150,0
|
|
20241112,104200,153489640,5150,5150,5150,5150,0
|
|
20241112,104100,153489640,5150,5160,5160,5150,1424
|
|
20241112,104000,146151800,5150,5150,5150,5150,0
|
|
20241112,103900,146151800,5150,5150,5150,5150,0
|
|
20241112,103800,146151800,5150,5150,5150,5150,0
|
|
20241112,103700,146151800,5150,5150,5150,5150,0
|
|
20241112,103600,146151800,5150,5150,5150,5150,0
|
|
20241112,103500,146151800,5150,5150,5150,5150,0
|
|
20241112,103400,146151800,5150,5150,5150,5150,76
|
|
20241112,103300,145760400,5140,5140,5140,5140,0
|
|
20241112,103200,145760400,5140,5140,5140,5140,0
|
|
20241112,103100,145760400,5140,5140,5140,5140,0
|
|
20241112,103000,145760400,5140,5140,5140,5140,30
|
|
20241112,102900,145606200,5110,5130,5130,5100,830
|
|
20241112,102800,141359670,5160,5160,5160,5160,40
|
|
20241112,102700,141153270,5140,5140,5140,5140,0
|
|
20241112,102600,141153270,5140,5150,5150,5140,418
|
|
20241112,102500,139002750,5160,5160,5160,5160,0
|
|
20241112,102400,139002750,5160,5160,5160,5160,1440
|
|
20241112,102300,131572350,5170,5170,5170,5170,5
|
|
20241112,102200,131546500,5170,5170,5170,5170,117
|
|
20241112,102100,130941610,5190,5180,5190,5180,27
|
|
20241112,102000,130801690,5180,5180,5180,5180,50
|
|
20241112,101900,130542690,5170,5170,5170,5170,0
|
|
20241112,101800,130542690,5170,5170,5170,5170,1
|
|
20241112,101700,130537520,5160,5160,5160,5160,0
|
|
20241112,101600,130537520,5160,5160,5160,5160,65
|
|
20241112,101500,130202120,5160,5160,5160,5160,0
|
|
20241112,101400,130202120,5160,5160,5160,5160,500
|
|
20241112,101300,127622120,5160,5160,5160,5160,0
|
|
20241112,101200,127622120,5160,5170,5170,5160,6
|
|
20241112,101100,127591110,5210,5210,5210,5210,0
|
|
20241112,101000,127591110,5210,5210,5210,5210,0
|
|
20241112,100900,127591110,5210,5210,5210,5210,0
|
|
20241112,100800,127591110,5210,5210,5210,5210,0
|
|
20241112,100700,127591110,5210,5210,5210,5210,19
|
|
20241112,100600,127492120,5210,5210,5210,5210,2
|
|
20241112,100500,127481700,5190,5170,5190,5170,510
|
|
20241112,100400,124842660,5130,5160,5160,5130,666
|
|
20241112,100300,121421530,5150,5150,5150,5150,0
|
|
20241112,100200,121421530,5150,5160,5160,5150,5
|
|
20241112,100100,121395770,5170,5160,5170,5160,2
|
|
20241112,100000,121385440,5170,5170,5170,5170,3
|
|
20241112,095900,121369930,5130,5160,5160,5130,352
|
|
20241112,095800,119560420,5130,5130,5130,5130,62
|
|
20241112,095700,119242360,5150,5150,5150,5150,1
|
|
20241112,095600,119237210,5130,5130,5130,5130,1
|
|
20241112,095500,119232080,5160,5160,5160,5160,0
|
|
20241112,095400,119232080,5160,5160,5160,5160,10
|
|
20241112,095300,119180480,5160,5150,5160,5150,150
|
|
20241112,095200,118407470,5150,5130,5150,5130,329
|
|
20241112,095100,116713700,5130,5140,5150,5130,316
|
|
20241112,095000,115086630,5150,5120,5150,5120,409
|
|
20241112,094900,112985160,5110,5110,5110,5110,1
|
|
20241112,094800,112980050,5130,5130,5130,5130,0
|
|
20241112,094700,112980050,5130,5100,5130,5100,386
|
|
20241112,094600,110999900,5120,5120,5120,5120,0
|
|
20241112,094500,110999900,5120,5140,5140,5120,557
|
|
20241112,094400,108147060,5120,5120,5120,5120,43
|
|
20241112,094300,107926900,5120,5110,5120,5110,71
|
|
20241112,094200,107564020,5110,5100,5110,5100,442
|
|
20241112,094100,105308390,5100,5100,5100,5100,86
|
|
20241112,094000,104869790,5070,5070,5080,5070,1710
|
|
20241112,093900,96186530,5070,5070,5070,5070,9
|
|
20241112,093800,96140900,5070,5070,5070,5070,619
|
|
20241112,093700,93002570,5080,5080,5080,5080,1
|
|
20241112,093600,92997490,5080,5080,5080,5080,1000
|
|
20241112,093500,87917490,5080,5080,5080,5080,0
|
|
20241112,093400,87917490,5080,5090,5090,5080,387
|
|
20241112,093300,85951430,5090,5090,5090,5090,333
|
|
20241112,093200,84256460,5090,5090,5100,5090,2761
|
|
20241112,093100,70202930,5100,5100,5100,5100,212
|
|
20241112,093000,69121730,5110,5110,5110,5110,1
|
|
20241112,092900,69116620,5100,5100,5100,5100,788
|
|
20241112,092800,65097820,5100,5100,5100,5100,10
|
|
20241112,092700,65046820,5100,5100,5100,5100,204
|
|
20241112,092600,64006420,5100,5100,5100,5100,15
|
|
20241112,092500,63929920,5100,5090,5100,5090,464
|
|
20241112,092400,61567160,5090,5090,5090,5090,2099
|
|
20241112,092300,50883250,5090,5100,5100,5090,355
|
|
20241112,092200,49075350,5100,5100,5100,5100,203
|
|
20241112,092100,48040050,5100,5100,5100,5100,1001
|
|
20241112,092000,42934950,5090,5110,5110,5090,726
|
|
20241112,091900,39233840,5110,5140,5140,5110,301
|
|
20241112,091800,37695470,5150,5150,5150,5150,109
|
|
20241112,091700,37134120,5130,5130,5130,5130,0
|
|
20241112,091600,37134120,5130,5150,5150,5130,2
|
|
20241112,091500,37123840,5130,5130,5130,5130,89
|
|
20241112,091400,36667270,5150,5150,5150,5150,48
|
|
20241112,091300,36420070,5150,5150,5150,5150,100
|
|
20241112,091200,35905070,5150,5150,5150,5150,0
|
|
20241112,091100,35905070,5150,5120,5150,5110,859
|
|
20241112,091000,31510520,5120,5120,5120,5120,0
|
|
20241112,090900,31510520,5120,5130,5130,5120,23
|
|
20241112,090800,31392650,5160,5160,5160,5160,1
|
|
20241112,090700,31387490,5160,5160,5160,5160,0
|
|
20241112,090600,31387490,5160,5160,5160,5160,0
|
|
20241112,090500,31387490,5160,5160,5160,5160,1000
|
|
20241112,090400,26227490,5160,5130,5160,5100,1896
|
|
20241112,090300,16505880,5160,5160,5160,5160,0
|
|
20241112,090200,16505880,5160,5160,5160,5160,806
|
|
20241112,090100,12346920,5160,5160,5160,5160,1000
|
|
20241112,090000,7186920,5160,5120,5160,5120,1403
|