703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,204000,545264310,6110,6110,6110,6110,1836
|
|
20241122,203900,545264310,6110,6110,6110,6110,0
|
|
20241122,203800,545264310,6110,6110,6110,6110,0
|
|
20241122,203700,545264310,6110,6110,6110,6110,0
|
|
20241122,203600,545264310,6110,6110,6110,6110,0
|
|
20241122,203500,545264310,6110,6110,6110,6110,0
|
|
20241122,203400,545264310,6110,6110,6110,6110,0
|
|
20241122,203300,545264310,6110,6110,6110,6110,0
|
|
20241122,203200,545264310,6110,6110,6110,6110,0
|
|
20241122,203100,545264310,6110,6110,6110,6110,0
|
|
20241122,203000,545264310,6110,6110,6110,6110,0
|
|
20241122,202900,545264310,6110,6110,6110,6110,0
|
|
20241122,202800,545264310,6110,6110,6110,6110,0
|
|
20241122,202700,545264310,6110,6110,6110,6110,0
|
|
20241122,202600,545264310,6110,6110,6110,6110,0
|
|
20241122,202500,545264310,6110,6110,6110,6110,0
|
|
20241122,202400,545264310,6110,6110,6110,6110,0
|
|
20241122,202300,545264310,6110,6110,6110,6110,0
|
|
20241122,202200,545264310,6110,6110,6110,6110,0
|
|
20241122,202100,545264310,6110,6110,6110,6110,0
|
|
20241122,202000,545264310,6110,6110,6110,6110,0
|
|
20241122,201900,545264310,6110,6110,6110,6110,0
|
|
20241122,201800,545264310,6110,6110,6110,6110,0
|
|
20241122,201700,545264310,6110,6110,6110,6110,0
|
|
20241122,201600,545264310,6110,6110,6110,6110,0
|
|
20241122,201500,545264310,6110,6110,6110,6110,0
|
|
20241122,201400,545264310,6110,6110,6110,6110,0
|
|
20241122,201300,545264310,6110,6110,6110,6110,0
|
|
20241122,201200,545264310,6110,6110,6110,6110,0
|
|
20241122,201100,545264310,6110,6110,6110,6110,0
|
|
20241122,201000,545264310,6110,6110,6110,6110,1836
|
|
20241122,200900,545264310,6110,6110,6110,6110,0
|
|
20241122,200800,545264310,6110,6110,6110,6110,0
|
|
20241122,200700,545264310,6110,6110,6110,6110,0
|
|
20241122,200600,545264310,6110,6110,6110,6110,0
|
|
20241122,200500,545264310,6110,6110,6110,6110,0
|
|
20241122,200400,545264310,6110,6110,6110,6110,0
|
|
20241122,200300,545264310,6110,6110,6110,6110,0
|
|
20241122,200200,545264310,6110,6110,6110,6110,0
|
|
20241122,200100,545264310,6110,6110,6110,6110,0
|
|
20241122,200000,545264310,6110,6110,6110,6110,0
|
|
20241122,195900,545264310,6110,6110,6110,6110,0
|
|
20241122,195800,545264310,6110,6110,6110,6110,0
|
|
20241122,195700,545264310,6110,6110,6110,6110,0
|
|
20241122,195600,545264310,6110,6110,6110,6110,0
|
|
20241122,195500,545264310,6110,6110,6110,6110,0
|
|
20241122,195400,545264310,6110,6110,6110,6110,0
|
|
20241122,195300,545264310,6110,6110,6110,6110,0
|
|
20241122,195200,545264310,6110,6110,6110,6110,0
|
|
20241122,195100,545264310,6110,6110,6110,6110,0
|
|
20241122,195000,545264310,6110,6110,6110,6110,0
|
|
20241122,194900,545264310,6110,6110,6110,6110,0
|
|
20241122,194800,545264310,6110,6110,6110,6110,0
|
|
20241122,194700,545264310,6110,6110,6110,6110,0
|
|
20241122,194600,545264310,6110,6110,6110,6110,0
|
|
20241122,194500,545264310,6110,6110,6110,6110,0
|
|
20241122,194400,545264310,6110,6110,6110,6110,0
|
|
20241122,194300,545264310,6110,6110,6110,6110,0
|
|
20241122,194200,545264310,6110,6110,6110,6110,0
|
|
20241122,194100,545264310,6110,6110,6110,6110,0
|
|
20241122,194000,545264310,6110,6110,6110,6110,1836
|
|
20241122,193900,545264310,6110,6110,6110,6110,0
|
|
20241122,193800,545264310,6110,6110,6110,6110,0
|
|
20241122,193700,545264310,6110,6110,6110,6110,0
|
|
20241122,193600,545264310,6110,6110,6110,6110,0
|
|
20241122,193500,545264310,6110,6110,6110,6110,0
|
|
20241122,193400,545264310,6110,6110,6110,6110,0
|
|
20241122,193300,545264310,6110,6110,6110,6110,0
|
|
20241122,193200,545264310,6110,6110,6110,6110,0
|
|
20241122,193100,545264310,6110,6110,6110,6110,0
|
|
20241122,193000,545264310,6110,6110,6110,6110,0
|
|
20241122,192900,545264310,6110,6110,6110,6110,0
|
|
20241122,192800,545264310,6110,6110,6110,6110,0
|
|
20241122,192700,545264310,6110,6110,6110,6110,0
|
|
20241122,192600,545264310,6110,6110,6110,6110,0
|
|
20241122,192500,545264310,6110,6110,6110,6110,0
|
|
20241122,192400,545264310,6110,6110,6110,6110,0
|
|
20241122,192300,545264310,6110,6110,6110,6110,0
|
|
20241122,192200,545264310,6110,6110,6110,6110,0
|
|
20241122,192100,545264310,6110,6110,6110,6110,0
|
|
20241122,192000,545264310,6110,6110,6110,6110,0
|
|
20241122,191900,545264310,6110,6110,6110,6110,0
|
|
20241122,191800,545264310,6110,6110,6110,6110,0
|
|
20241122,191700,545264310,6110,6110,6110,6110,0
|
|
20241122,191600,545264310,6110,6110,6110,6110,0
|
|
20241122,191500,545264310,6110,6110,6110,6110,0
|
|
20241122,191400,545264310,6110,6110,6110,6110,0
|
|
20241122,191300,545264310,6110,6110,6110,6110,0
|
|
20241122,191200,545264310,6110,6110,6110,6110,0
|
|
20241122,191100,545264310,6110,6110,6110,6110,0
|
|
20241122,191000,545264310,6110,6110,6110,6110,1836
|
|
20241122,190900,545264310,6110,6110,6110,6110,0
|
|
20241122,190800,545264310,6110,6110,6110,6110,0
|
|
20241122,190700,545264310,6110,6110,6110,6110,0
|
|
20241122,190600,545264310,6110,6110,6110,6110,0
|
|
20241122,190500,545264310,6110,6110,6110,6110,0
|
|
20241122,190400,545264310,6110,6110,6110,6110,0
|
|
20241122,190300,545264310,6110,6110,6110,6110,0
|
|
20241122,190200,545264310,6110,6110,6110,6110,0
|
|
20241122,190100,545264310,6110,6110,6110,6110,0
|
|
20241122,190000,545264310,6110,6110,6110,6110,0
|
|
20241122,185900,545264310,6110,6110,6110,6110,0
|
|
20241122,185800,545264310,6110,6110,6110,6110,0
|
|
20241122,185700,545264310,6110,6110,6110,6110,0
|
|
20241122,185600,545264310,6110,6110,6110,6110,0
|
|
20241122,185500,545264310,6110,6110,6110,6110,0
|
|
20241122,185400,545264310,6110,6110,6110,6110,0
|
|
20241122,185300,545264310,6110,6110,6110,6110,0
|
|
20241122,185200,545264310,6110,6110,6110,6110,0
|
|
20241122,185100,545264310,6110,6110,6110,6110,0
|
|
20241122,185000,545264310,6110,6110,6110,6110,0
|
|
20241122,184900,545264310,6110,6110,6110,6110,0
|
|
20241122,184800,545264310,6110,6110,6110,6110,0
|
|
20241122,184700,545264310,6110,6110,6110,6110,0
|
|
20241122,184600,545264310,6110,6110,6110,6110,0
|
|
20241122,184500,545264310,6110,6110,6110,6110,0
|
|
20241122,184400,545264310,6110,6110,6110,6110,0
|
|
20241122,184300,545264310,6110,6110,6110,6110,0
|
|
20241122,184200,545264310,6110,6110,6110,6110,0
|
|
20241122,184100,545264310,6110,6110,6110,6110,0
|
|
20241122,184000,545264310,6110,6110,6110,6110,1836
|
|
20241122,183900,545264310,6110,6110,6110,6110,0
|
|
20241122,183800,545264310,6110,6110,6110,6110,0
|
|
20241122,183700,545264310,6110,6110,6110,6110,0
|
|
20241122,183600,545264310,6110,6110,6110,6110,0
|
|
20241122,183500,545264310,6110,6110,6110,6110,0
|
|
20241122,183400,545264310,6110,6110,6110,6110,0
|
|
20241122,183300,545264310,6110,6110,6110,6110,0
|
|
20241122,183200,545264310,6110,6110,6110,6110,0
|
|
20241122,183100,545264310,6110,6110,6110,6110,0
|
|
20241122,183000,545264310,6110,6110,6110,6110,0
|
|
20241122,182900,545264310,6110,6110,6110,6110,0
|
|
20241122,182800,545264310,6110,6110,6110,6110,0
|
|
20241122,182700,545264310,6110,6110,6110,6110,0
|
|
20241122,182600,545264310,6110,6110,6110,6110,0
|
|
20241122,182500,545264310,6110,6110,6110,6110,0
|
|
20241122,182400,545264310,6110,6110,6110,6110,0
|
|
20241122,182300,545264310,6110,6110,6110,6110,0
|
|
20241122,182200,545264310,6110,6110,6110,6110,0
|
|
20241122,182100,545264310,6110,6110,6110,6110,0
|
|
20241122,182000,545264310,6110,6110,6110,6110,0
|
|
20241122,181900,545264310,6110,6110,6110,6110,0
|
|
20241122,181800,545264310,6110,6110,6110,6110,0
|
|
20241122,181700,545264310,6110,6110,6110,6110,0
|
|
20241122,181600,545264310,6110,6110,6110,6110,0
|
|
20241122,181500,545264310,6110,6110,6110,6110,0
|
|
20241122,181400,545264310,6110,6110,6110,6110,0
|
|
20241122,181300,545264310,6110,6110,6110,6110,0
|
|
20241122,181200,545264310,6110,6110,6110,6110,0
|
|
20241122,181100,545264310,6110,6110,6110,6110,0
|
|
20241122,181000,545264310,6110,6110,6110,6110,1836
|
|
20241122,180900,545264310,6110,6110,6110,6110,0
|
|
20241122,180800,545264310,6110,6110,6110,6110,0
|
|
20241122,180700,545264310,6110,6110,6110,6110,0
|
|
20241122,180600,545264310,6110,6110,6110,6110,0
|
|
20241122,180500,545264310,6110,6110,6110,6110,0
|
|
20241122,180400,545264310,6110,6110,6110,6110,0
|
|
20241122,180300,545264310,6110,6110,6110,6110,0
|
|
20241122,180200,545264310,6110,6110,6110,6110,0
|
|
20241122,180100,545264310,6110,6110,6110,6110,0
|
|
20241122,180000,545264310,6110,6110,6110,6110,0
|
|
20241122,175900,545264310,6110,6110,6110,6110,0
|
|
20241122,175800,545264310,6110,6110,6110,6110,0
|
|
20241122,175700,545264310,6110,6110,6110,6110,0
|
|
20241122,175600,545264310,6110,6110,6110,6110,0
|
|
20241122,175500,545264310,6110,6110,6110,6110,0
|
|
20241122,175400,545264310,6110,6110,6110,6110,0
|
|
20241122,175300,545264310,6110,6110,6110,6110,0
|
|
20241122,175200,545264310,6110,6110,6110,6110,0
|
|
20241122,175100,545264310,6110,6110,6110,6110,0
|
|
20241122,175000,545264310,6110,6110,6110,6110,0
|
|
20241122,174900,545264310,6110,6110,6110,6110,0
|
|
20241122,174800,545264310,6110,6110,6110,6110,0
|
|
20241122,174700,545264310,6110,6110,6110,6110,0
|
|
20241122,174600,545264310,6110,6110,6110,6110,0
|
|
20241122,174500,545264310,6110,6110,6110,6110,0
|
|
20241122,174400,545264310,6110,6110,6110,6110,0
|
|
20241122,174300,545264310,6110,6110,6110,6110,0
|
|
20241122,174200,545264310,6110,6110,6110,6110,0
|
|
20241122,174100,545264310,6110,6110,6110,6110,0
|
|
20241122,174000,545264310,6110,6110,6110,6110,1836
|
|
20241122,173900,545264310,6110,6110,6110,6110,0
|
|
20241122,173800,545264310,6110,6110,6110,6110,0
|
|
20241122,173700,545264310,6110,6110,6110,6110,0
|
|
20241122,173600,545264310,6110,6110,6110,6110,0
|
|
20241122,173500,545264310,6110,6110,6110,6110,0
|
|
20241122,173400,545264310,6110,6110,6110,6110,0
|
|
20241122,173300,545264310,6110,6110,6110,6110,0
|
|
20241122,173200,545264310,6110,6110,6110,6110,0
|
|
20241122,173100,545264310,6110,6110,6110,6110,0
|
|
20241122,173000,545264310,6110,6110,6110,6110,0
|
|
20241122,172900,545264310,6110,6110,6110,6110,0
|
|
20241122,172800,545264310,6110,6110,6110,6110,0
|
|
20241122,172700,545264310,6110,6110,6110,6110,0
|
|
20241122,172600,545264310,6110,6110,6110,6110,0
|
|
20241122,172500,545264310,6110,6110,6110,6110,0
|
|
20241122,172400,545264310,6110,6110,6110,6110,0
|
|
20241122,172300,545264310,6110,6110,6110,6110,0
|
|
20241122,172200,545264310,6110,6110,6110,6110,0
|
|
20241122,172100,545264310,6110,6110,6110,6110,0
|
|
20241122,172000,545264310,6110,6110,6110,6110,0
|
|
20241122,171900,545264310,6110,6110,6110,6110,0
|
|
20241122,171800,545264310,6110,6110,6110,6110,0
|
|
20241122,171700,545264310,6110,6110,6110,6110,0
|
|
20241122,171600,545264310,6110,6110,6110,6110,0
|
|
20241122,171500,545264310,6110,6110,6110,6110,0
|
|
20241122,171400,545264310,6110,6110,6110,6110,0
|
|
20241122,171300,545264310,6110,6110,6110,6110,0
|
|
20241122,171200,545264310,6110,6110,6110,6110,0
|
|
20241122,171100,545264310,6110,6110,6110,6110,0
|
|
20241122,171000,545264310,6110,6110,6110,6110,1836
|
|
20241122,170900,545264310,6110,6110,6110,6110,0
|
|
20241122,170800,545264310,6110,6110,6110,6110,0
|
|
20241122,170700,545264310,6110,6110,6110,6110,0
|
|
20241122,170600,545264310,6110,6110,6110,6110,0
|
|
20241122,170500,545264310,6110,6110,6110,6110,0
|
|
20241122,170400,545264310,6110,6110,6110,6110,0
|
|
20241122,170300,545264310,6110,6110,6110,6110,0
|
|
20241122,170200,545264310,6110,6110,6110,6110,0
|
|
20241122,170100,545264310,6110,6110,6110,6110,0
|
|
20241122,170000,545264310,6110,6110,6110,6110,0
|
|
20241122,165900,545264310,6110,6110,6110,6110,0
|
|
20241122,165800,545264310,6110,6110,6110,6110,0
|
|
20241122,165700,545264310,6110,6110,6110,6110,0
|
|
20241122,165600,545264310,6110,6110,6110,6110,0
|
|
20241122,165500,545264310,6110,6110,6110,6110,0
|
|
20241122,165400,545264310,6110,6110,6110,6110,0
|
|
20241122,165300,545264310,6110,6110,6110,6110,0
|
|
20241122,165200,545264310,6110,6110,6110,6110,0
|
|
20241122,165100,545264310,6110,6110,6110,6110,0
|
|
20241122,165000,545264310,6110,6110,6110,6110,0
|
|
20241122,164900,545264310,6110,6110,6110,6110,0
|
|
20241122,164800,545264310,6110,6110,6110,6110,0
|
|
20241122,164700,545264310,6110,6110,6110,6110,0
|
|
20241122,164600,545264310,6110,6110,6110,6110,0
|
|
20241122,164500,545264310,6110,6110,6110,6110,0
|
|
20241122,164400,545264310,6110,6110,6110,6110,0
|
|
20241122,164300,545264310,6110,6110,6110,6110,0
|
|
20241122,164200,545264310,6110,6110,6110,6110,0
|
|
20241122,164100,545264310,6110,6110,6110,6110,0
|
|
20241122,164000,545264310,6110,6110,6110,6110,1836
|
|
20241122,163900,545264310,6110,6110,6110,6110,0
|
|
20241122,163800,545264310,6110,6110,6110,6110,0
|
|
20241122,163700,545264310,6110,6110,6110,6110,0
|
|
20241122,163600,545264310,6110,6110,6110,6110,0
|
|
20241122,163500,545264310,6110,6110,6110,6110,0
|
|
20241122,163400,545264310,6110,6110,6110,6110,0
|
|
20241122,163300,545264310,6110,6110,6110,6110,0
|
|
20241122,163200,545264310,6110,6110,6110,6110,0
|
|
20241122,163100,545264310,6110,6110,6110,6110,0
|
|
20241122,163000,545264310,6110,6110,6110,6110,0
|
|
20241122,162900,545264310,6110,6110,6110,6110,0
|
|
20241122,162800,545264310,6110,6110,6110,6110,0
|
|
20241122,162700,545264310,6110,6110,6110,6110,0
|
|
20241122,162600,545264310,6110,6110,6110,6110,0
|
|
20241122,162500,545264310,6110,6110,6110,6110,0
|
|
20241122,162400,545264310,6110,6110,6110,6110,0
|
|
20241122,162300,545264310,6110,6110,6110,6110,0
|
|
20241122,162200,545264310,6110,6110,6110,6110,0
|
|
20241122,162100,545264310,6110,6110,6110,6110,0
|
|
20241122,162000,545264310,6110,6110,6110,6110,0
|
|
20241122,161900,545264310,6110,6110,6110,6110,0
|
|
20241122,161800,545264310,6110,6110,6110,6110,0
|
|
20241122,161700,545264310,6110,6110,6110,6110,0
|
|
20241122,161600,545264310,6110,6110,6110,6110,0
|
|
20241122,161500,545264310,6110,6110,6110,6110,0
|
|
20241122,161400,545264310,6110,6110,6110,6110,0
|
|
20241122,161300,545264310,6110,6110,6110,6110,0
|
|
20241122,161200,545264310,6110,6110,6110,6110,0
|
|
20241122,161100,545264310,6110,6110,6110,6110,0
|
|
20241122,161000,545264310,6110,6110,6110,6110,1836
|
|
20241122,160900,545264310,6110,6110,6110,6110,0
|
|
20241122,160800,545264310,6110,6110,6110,6110,0
|
|
20241122,160700,545264310,6110,6110,6110,6110,0
|
|
20241122,160600,545264310,6110,6110,6110,6110,0
|
|
20241122,160500,545264310,6110,6110,6110,6110,0
|
|
20241122,160400,545264310,6110,6110,6110,6110,0
|
|
20241122,160300,545264310,6110,6110,6110,6110,0
|
|
20241122,160200,545264310,6110,6110,6110,6110,0
|
|
20241122,160100,545264310,6110,6110,6110,6110,0
|
|
20241122,160000,545264310,6110,6110,6110,6110,0
|
|
20241122,155900,545264310,6110,6110,6110,6110,0
|
|
20241122,155800,545264310,6110,6110,6110,6110,0
|
|
20241122,155700,545264310,6110,6110,6110,6110,0
|
|
20241122,155600,545264310,6110,6110,6110,6110,0
|
|
20241122,155500,545264310,6110,6110,6110,6110,0
|
|
20241122,155400,545264310,6110,6110,6110,6110,0
|
|
20241122,155300,545264310,6110,6110,6110,6110,0
|
|
20241122,155200,545264310,6110,6110,6110,6110,0
|
|
20241122,155100,545264310,6110,6110,6110,6110,0
|
|
20241122,155000,545264310,6110,6110,6110,6110,0
|
|
20241122,154900,545264310,6110,6110,6110,6110,0
|
|
20241122,154800,545264310,6110,6110,6110,6110,0
|
|
20241122,154700,545264310,6110,6110,6110,6110,0
|
|
20241122,154600,545264310,6110,6110,6110,6110,0
|
|
20241122,154500,545264310,6110,6110,6110,6110,0
|
|
20241122,154400,545264310,6110,6110,6110,6110,0
|
|
20241122,154300,545264310,6110,6110,6110,6110,0
|
|
20241122,154200,545264310,6110,6110,6110,6110,0
|
|
20241122,154100,545264310,6110,6110,6110,6110,0
|
|
20241122,154000,545264310,6110,6110,6110,6110,1836
|
|
20241122,153900,545264310,6110,6110,6110,6110,0
|
|
20241122,153800,545264310,6110,6110,6110,6110,0
|
|
20241122,153700,545264310,6110,6110,6110,6110,0
|
|
20241122,153600,545264310,6110,6110,6110,6110,0
|
|
20241122,153500,545264310,6110,6110,6110,6110,0
|
|
20241122,153400,545264310,6110,6110,6110,6110,0
|
|
20241122,153300,545264310,6110,6110,6110,6110,0
|
|
20241122,153200,545264310,6110,6110,6110,6110,0
|
|
20241122,153100,545264310,6110,6110,6110,6110,0
|
|
20241122,153000,545264310,6110,6110,6110,6110,1836
|
|
20241122,152900,534046350,6090,6090,6090,6090,0
|
|
20241122,152800,534046350,6090,6090,6090,6090,0
|
|
20241122,152700,534046350,6090,6090,6090,6090,0
|
|
20241122,152600,534046350,6090,6090,6090,6090,0
|
|
20241122,152500,534046350,6090,6090,6090,6090,0
|
|
20241122,152400,534046350,6090,6090,6090,6090,0
|
|
20241122,152300,534046350,6090,6090,6090,6090,0
|
|
20241122,152200,534046350,6090,6090,6090,6090,0
|
|
20241122,152100,534046350,6090,6090,6090,6090,0
|
|
20241122,152000,534046350,6090,6090,6090,6090,0
|
|
20241122,151900,534046350,6090,6020,6110,5970,1486
|
|
20241122,151800,525081320,5940,5950,6020,5940,748
|
|
20241122,151700,520622220,6010,5960,6010,5960,184
|
|
20241122,151600,519525430,5950,5970,6020,5950,316
|
|
20241122,151500,517634680,5940,5940,5940,5940,46
|
|
20241122,151400,517361440,5970,5970,5970,5970,0
|
|
20241122,151300,517361440,5970,5980,5980,5970,57
|
|
20241122,151200,517020850,5980,5980,5980,5980,1
|
|
20241122,151100,517014870,5990,5990,5990,5990,59
|
|
20241122,151000,516661460,5970,5930,6000,5930,101
|
|
20241122,150900,516059430,5930,5970,5970,5930,1115
|
|
20241122,150800,509435820,5960,6010,6010,5960,278
|
|
20241122,150700,507777220,5970,5980,6010,5960,291
|
|
20241122,150600,506040960,5980,6000,6000,5950,1600
|
|
20241122,150500,496505260,6090,6090,6090,6090,0
|
|
20241122,150400,496505260,6090,6090,6090,6090,0
|
|
20241122,150300,496505260,6090,6090,6090,6090,0
|
|
20241122,150200,496505260,6090,6090,6090,6090,0
|
|
20241122,150100,496505260,6090,6090,6090,6090,0
|
|
20241122,150000,496505260,6090,6090,6090,6090,0
|
|
20241122,145900,496505260,6090,6030,6090,6030,374
|
|
20241122,145800,494244120,6030,6030,6030,6030,0
|
|
20241122,145700,494244120,6030,5990,6030,5990,151
|
|
20241122,145600,493339590,6000,5970,6000,5970,1417
|
|
20241122,145500,484851090,5970,5970,6020,5930,3915
|
|
20241122,145400,461583180,6020,6020,6020,5980,592
|
|
20241122,145300,458026460,6030,6010,6030,6010,932
|
|
20241122,145200,452416620,6020,5970,6020,5970,280
|
|
20241122,145100,450736320,6020,5960,6020,5950,553
|
|
20241122,145000,447439850,5960,6000,6040,5950,2958
|
|
20241122,144900,429797450,6040,5990,6040,5990,175
|
|
20241122,144800,428749100,6040,6010,6040,5990,177
|
|
20241122,144700,427685400,6010,6010,6010,6010,0
|
|
20241122,144600,427685400,6010,6020,6020,6000,17
|
|
20241122,144500,427583190,6050,6050,6050,6050,0
|
|
20241122,144400,427583190,6050,6000,6050,5990,247
|
|
20241122,144300,426101700,6000,6000,6000,6000,54
|
|
20241122,144200,425777700,6000,6040,6040,5990,4081
|
|
20241122,144100,401262810,6120,6090,6120,6090,245
|
|
20241122,144000,399767110,6120,6120,6120,6120,0
|
|
20241122,143900,399767110,6120,6080,6130,6010,796
|
|
20241122,143800,394950760,6090,6100,6100,6090,2
|
|
20241122,143700,394938570,6130,6130,6130,6130,0
|
|
20241122,143600,394938570,6130,6130,6130,6130,13
|
|
20241122,143500,394858880,6130,6130,6130,6100,244
|
|
20241122,143400,393363370,6130,6130,6130,6130,0
|
|
20241122,143300,393363370,6130,6130,6130,6130,1
|
|
20241122,143200,393357240,6110,6110,6110,6110,134
|
|
20241122,143100,392538500,6130,6130,6130,6130,0
|
|
20241122,143000,392538500,6130,6130,6130,6130,0
|
|
20241122,142900,392538500,6130,6100,6130,6100,141
|
|
20241122,142800,391678370,6130,6060,6130,6060,4
|
|
20241122,142700,391653970,6140,6080,6140,6080,1736
|
|
20241122,142600,381066330,6090,6060,6090,6060,2
|
|
20241122,142500,381054180,6080,6060,6080,6060,85
|
|
20241122,142400,380538580,6090,6090,6090,6090,0
|
|
20241122,142300,380538580,6090,6080,6090,6040,130
|
|
20241122,142200,379749810,6090,6090,6090,6090,4
|
|
20241122,142100,379725450,6090,6020,6090,6020,3
|
|
20241122,142000,379707260,6090,6090,6090,6090,0
|
|
20241122,141900,379707260,6090,6090,6090,6090,0
|
|
20241122,141800,379707260,6090,6040,6090,6040,1267
|
|
20241122,141700,372031960,6050,6040,6050,6040,301
|
|
20241122,141600,370213910,6040,5990,6040,5990,431
|
|
20241122,141500,367631050,5990,5990,5990,5980,716
|
|
20241122,141400,363343330,6010,6010,6010,6010,0
|
|
20241122,141300,363343330,6010,6040,6040,6000,177
|
|
20241122,141200,362281250,6010,6010,6010,6010,211
|
|
20241122,141100,361013140,6060,6060,6060,6060,0
|
|
20241122,141000,361013140,6060,6060,6060,6060,0
|
|
20241122,140900,361013140,6060,6060,6060,6060,0
|
|
20241122,140800,361013140,6060,6060,6060,6060,0
|
|
20241122,140700,361013140,6060,6060,6060,6060,0
|
|
20241122,140600,361013140,6060,6060,6060,6060,0
|
|
20241122,140500,361013140,6060,6060,6060,6060,0
|
|
20241122,140400,361013140,6060,6060,6060,6060,0
|
|
20241122,140300,361013140,6060,6060,6060,6060,0
|
|
20241122,140200,361013140,6060,6060,6060,6060,0
|
|
20241122,140100,361013140,6060,6060,6060,6060,40
|
|
20241122,140000,360770740,6060,6060,6060,6060,0
|
|
20241122,135900,360770740,6060,6060,6060,6060,0
|
|
20241122,135800,360770740,6060,6060,6060,6060,0
|
|
20241122,135700,360770740,6060,6060,6060,6060,1
|
|
20241122,135600,360764680,6070,6070,6070,6070,0
|
|
20241122,135500,360764680,6070,6020,6070,6020,373
|
|
20241122,135400,358511990,6050,6030,6050,6000,478
|
|
20241122,135300,355631610,6020,6020,6020,6020,200
|
|
20241122,135200,354427610,6000,6000,6000,6000,0
|
|
20241122,135100,354427610,6000,6010,6010,6000,498
|
|
20241122,135000,351439510,6020,6020,6020,6020,0
|
|
20241122,134900,351439510,6020,6050,6060,6020,502
|
|
20241122,134800,348417400,6020,6020,6020,6020,1
|
|
20241122,134700,348411380,6070,6070,6070,6070,1
|
|
20241122,134600,348405310,6060,6020,6060,6020,376
|
|
20241122,134500,346134600,6010,6070,6070,6010,28
|
|
20241122,134400,345966120,6020,6080,6080,6010,590
|
|
20241122,134300,342413090,6030,6040,6040,6030,50
|
|
20241122,134200,342111480,6090,6090,6090,6090,0
|
|
20241122,134100,342111480,6090,6090,6090,6090,0
|
|
20241122,134000,342111480,6090,6090,6090,6090,0
|
|
20241122,133900,342111480,6090,6090,6090,6090,0
|
|
20241122,133800,342111480,6090,6090,6090,6090,0
|
|
20241122,133700,342111480,6090,6090,6090,6090,0
|
|
20241122,133600,342111480,6090,6090,6090,6090,0
|
|
20241122,133500,342111480,6090,6090,6090,6090,0
|
|
20241122,133400,342111480,6090,6090,6090,6090,0
|
|
20241122,133300,342111480,6090,6090,6090,6090,1
|
|
20241122,133200,342105390,6080,6070,6080,6070,50
|
|
20241122,133100,341801630,6020,6020,6020,6020,26
|
|
20241122,133000,341645110,6090,6090,6090,6090,0
|
|
20241122,132900,341645110,6090,6090,6090,6090,0
|
|
20241122,132800,341645110,6090,6090,6090,6090,0
|
|
20241122,132700,341645110,6090,6090,6090,6090,0
|
|
20241122,132600,341645110,6090,6090,6090,6090,0
|
|
20241122,132500,341645110,6090,6090,6090,6090,0
|
|
20241122,132400,341645110,6090,6020,6090,6020,110
|
|
20241122,132300,340982840,6100,6030,6100,6020,474
|
|
20241122,132200,338111700,6020,6020,6020,6020,0
|
|
20241122,132100,338111700,6020,6040,6040,6020,62
|
|
20241122,132000,337738240,6100,6100,6100,6100,0
|
|
20241122,131900,337738240,6100,6100,6100,6100,0
|
|
20241122,131800,337738240,6100,6050,6100,6050,183
|
|
20241122,131700,336631040,6100,6100,6100,6100,0
|
|
20241122,131600,336631040,6100,6030,6100,6030,640
|
|
20241122,131500,332768770,6030,6030,6100,6030,312
|
|
20241122,131400,330885980,6090,6050,6090,6050,600
|
|
20241122,131300,327250070,6060,6060,6060,6060,0
|
|
20241122,131200,327250070,6060,6020,6060,6020,952
|
|
20241122,131100,321518910,6020,6010,6020,6010,5
|
|
20241122,131000,321488850,6020,6020,6020,6020,2
|
|
20241122,130900,321476810,5990,6030,6030,5990,301
|
|
20241122,130800,319668480,6100,6100,6100,6100,100
|
|
20241122,130700,319058480,6100,6100,6100,6100,0
|
|
20241122,130600,319058480,6100,6100,6100,6100,10
|
|
20241122,130500,318997480,6100,6100,6100,6100,0
|
|
20241122,130400,318997480,6100,6010,6100,6010,368
|
|
20241122,130300,316776720,6070,5990,6070,5990,53
|
|
20241122,130200,316459090,5990,6090,6090,5990,7
|
|
20241122,130100,316416960,5970,6020,6020,5970,301
|
|
20241122,130000,314616280,6100,6100,6100,6100,0
|
|
20241122,125900,314616280,6100,6090,6100,6090,20
|
|
20241122,125800,314494380,6090,6050,6090,6030,39
|
|
20241122,125700,314258480,6050,6100,6100,6050,211
|
|
20241122,125600,312981430,6100,6100,6100,6100,0
|
|
20241122,125500,312981430,6100,6100,6100,6100,0
|
|
20241122,125400,312981430,6100,6100,6100,6100,0
|
|
20241122,125300,312981430,6100,6100,6100,6100,0
|
|
20241122,125200,312981430,6100,6100,6100,6100,0
|
|
20241122,125100,312981430,6100,6100,6100,6100,0
|
|
20241122,125000,312981430,6100,6060,6100,6050,34
|
|
20241122,124900,312774870,6060,6100,6100,6030,278
|
|
20241122,124800,311080610,6100,6100,6100,6100,0
|
|
20241122,124700,311080610,6100,6100,6100,6100,0
|
|
20241122,124600,311080610,6100,6030,6100,6020,31
|
|
20241122,124500,310893810,6110,6100,6110,6100,3
|
|
20241122,124400,310875500,6110,6110,6110,6110,0
|
|
20241122,124300,310875500,6110,6050,6110,6050,1912
|
|
20241122,124200,299273030,6050,6030,6050,6030,22
|
|
20241122,124100,299140150,6010,6010,6010,6010,2
|
|
20241122,124000,299128130,6050,6050,6050,6050,2
|
|
20241122,123900,299116030,6010,6050,6050,6010,122
|
|
20241122,123800,298382330,6040,6010,6050,5960,332
|
|
20241122,123700,296390840,6050,6050,6050,6000,219
|
|
20241122,123600,295075020,6010,6020,6050,5990,624
|
|
20241122,123500,291309590,6020,6020,6020,6020,0
|
|
20241122,123400,291309590,6020,6020,6020,6020,0
|
|
20241122,123300,291309590,6020,6020,6020,6020,1
|
|
20241122,123200,291303570,6020,6020,6020,6020,0
|
|
20241122,123100,291303570,6020,6020,6020,6020,0
|
|
20241122,123000,291303570,6020,6020,6020,6020,0
|
|
20241122,122900,291303570,6020,6020,6020,6020,0
|
|
20241122,122800,291303570,6020,6020,6020,6020,0
|
|
20241122,122700,291303570,6020,6020,6020,6020,16
|
|
20241122,122600,291207250,6020,6020,6020,6020,0
|
|
20241122,122500,291207250,6020,6020,6020,6020,1
|
|
20241122,122400,291201230,6030,6030,6030,6030,0
|
|
20241122,122300,291201230,6030,6030,6030,6030,40
|
|
20241122,122200,290960030,6030,6030,6030,6030,0
|
|
20241122,122100,290960030,6030,6030,6030,6030,0
|
|
20241122,122000,290960030,6030,6030,6030,6030,0
|
|
20241122,121900,290960030,6030,5990,6030,5990,5
|
|
20241122,121800,290929960,6000,6000,6000,6000,109
|
|
20241122,121700,290275960,6030,6030,6030,6030,0
|
|
20241122,121600,290275960,6030,6000,6030,6000,3
|
|
20241122,121500,290257930,6030,6030,6030,6030,0
|
|
20241122,121400,290257930,6030,6030,6030,6030,0
|
|
20241122,121300,290257930,6030,6030,6030,6030,0
|
|
20241122,121200,290257930,6030,6030,6030,6030,0
|
|
20241122,121100,290257930,6030,6000,6030,6000,6
|
|
20241122,121000,290221900,6030,6030,6030,6030,0
|
|
20241122,120900,290221900,6030,5990,6030,5990,2
|
|
20241122,120800,290209880,6040,6040,6040,6040,0
|
|
20241122,120700,290209880,6040,6040,6040,6040,0
|
|
20241122,120600,290209880,6040,6040,6040,6040,0
|
|
20241122,120500,290209880,6040,6040,6040,6040,0
|
|
20241122,120400,290209880,6040,6040,6040,6040,0
|
|
20241122,120300,290209880,6040,6040,6040,6040,0
|
|
20241122,120200,290209880,6040,6030,6040,6030,490
|
|
20241122,120100,287255160,6030,5980,6030,5980,57
|
|
20241122,120000,286914250,5980,5980,5980,5980,30
|
|
20241122,115900,286734850,5980,5980,5980,5980,33
|
|
20241122,115800,286537510,5980,5990,5990,5980,90
|
|
20241122,115700,285999290,6040,6040,6040,6040,0
|
|
20241122,115600,285999290,6040,6040,6040,6040,0
|
|
20241122,115500,285999290,6040,6040,6040,6040,0
|
|
20241122,115400,285999290,6040,6040,6040,6040,0
|
|
20241122,115300,285999290,6040,6040,6040,6040,0
|
|
20241122,115200,285999290,6040,6040,6040,6040,0
|
|
20241122,115100,285999290,6040,6000,6040,6000,3
|
|
20241122,115000,285981250,6040,6020,6040,6020,29
|
|
20241122,114900,285806470,6030,5960,6030,5960,259
|
|
20241122,114800,284262760,6010,6010,6010,6010,1
|
|
20241122,114700,284256750,5960,5960,5960,5960,0
|
|
20241122,114600,284256750,5960,5960,5960,5960,0
|
|
20241122,114500,284256750,5960,5970,6010,5950,788
|
|
20241122,114400,279552270,5970,6010,6010,5970,2
|
|
20241122,114300,279540290,5950,5950,5950,5950,0
|
|
20241122,114200,279540290,5950,5970,5970,5950,36
|
|
20241122,114100,279326070,6020,6010,6020,5950,202
|
|
20241122,114000,278119700,6030,6030,6030,6030,0
|
|
20241122,113900,278119700,6030,6030,6030,6030,0
|
|
20241122,113800,278119700,6030,6030,6030,6030,0
|
|
20241122,113700,278119700,6030,6030,6030,6030,0
|
|
20241122,113600,278119700,6030,6030,6030,5950,78
|
|
20241122,113500,277651600,6030,6030,6030,6030,0
|
|
20241122,113400,277651600,6030,5960,6030,5960,5
|
|
20241122,113300,277621660,6030,6030,6030,6030,0
|
|
20241122,113200,277621660,6030,6030,6030,6030,2
|
|
20241122,113100,277609600,6030,5950,6030,5950,52
|
|
20241122,113000,277300040,6030,6000,6040,5930,8
|
|
20241122,112900,277252320,5990,5940,5990,5910,688
|
|
20241122,112800,273155270,5940,5960,5960,5940,59
|
|
20241122,112700,272804270,5890,5980,5980,5850,1651
|
|
20241122,112600,263107780,6060,6060,6060,6060,0
|
|
20241122,112500,263107780,6060,5970,6060,5970,201
|
|
20241122,112400,261907720,6060,6060,6060,6060,0
|
|
20241122,112300,261907720,6060,5970,6060,5970,512
|
|
20241122,112200,258850990,6080,6050,6080,6050,58
|
|
20241122,112100,258499850,6050,6050,6050,5990,29
|
|
20241122,112000,258325960,6000,6050,6050,6000,183
|
|
20241122,111900,257227910,6000,6000,6000,6000,1
|
|
20241122,111800,257221910,6070,6070,6070,6070,0
|
|
20241122,111700,257221910,6070,6070,6070,6070,0
|
|
20241122,111600,257221910,6070,6000,6070,6000,90
|
|
20241122,111500,256681770,6090,6090,6090,6090,0
|
|
20241122,111400,256681770,6090,6090,6090,6090,0
|
|
20241122,111300,256681770,6090,6000,6090,6000,227
|
|
20241122,111200,255319590,6090,6010,6090,6000,67
|
|
20241122,111100,254917380,6090,6090,6090,6090,0
|
|
20241122,111000,254917380,6090,6090,6090,6090,0
|
|
20241122,110900,254917380,6090,6090,6090,6090,0
|
|
20241122,110800,254917380,6090,6090,6090,6090,0
|
|
20241122,110700,254917380,6090,6090,6090,6090,1
|
|
20241122,110600,254911290,6090,6010,6090,6010,2
|
|
20241122,110500,254899190,6090,6020,6090,6010,53
|
|
20241122,110400,254580090,6090,6090,6090,6090,0
|
|
20241122,110300,254580090,6090,6100,6100,6020,26
|
|
20241122,110200,254422460,6100,6060,6100,6060,70
|
|
20241122,110100,253997020,6060,6020,6060,5970,40
|
|
20241122,110000,253756770,6100,6100,6100,6100,0
|
|
20241122,105900,253756770,6100,6100,6100,6100,0
|
|
20241122,105800,253756770,6100,6000,6100,6000,409
|
|
20241122,105700,251277900,6090,5990,6090,5990,1182
|
|
20241122,105600,244142470,6040,5990,6040,5950,621
|
|
20241122,105500,240423140,6030,6030,6030,6030,0
|
|
20241122,105400,240423140,6030,6030,6030,6030,1
|
|
20241122,105300,240417110,6030,5990,6030,5990,49
|
|
20241122,105200,240122470,6020,6020,6020,6020,16
|
|
20241122,105100,240026150,6020,5960,6020,5960,22
|
|
20241122,105000,239894970,6030,5920,6040,5920,1461
|
|
20241122,104900,231197040,5920,5880,5920,5880,24
|
|
20241122,104800,231055880,5920,5920,5920,5920,0
|
|
20241122,104700,231055880,5920,5880,5920,5880,339
|
|
20241122,104600,229055500,5910,5890,5910,5870,184
|
|
20241122,104500,227968740,5910,5910,5910,5910,30
|
|
20241122,104400,227791440,5910,5910,5910,5910,1
|
|
20241122,104300,227785530,5900,5900,5900,5900,51
|
|
20241122,104200,227484630,5900,5870,5900,5870,1040
|
|
20241122,104100,221379710,5870,5870,5870,5840,311
|
|
20241122,104000,219558640,5850,5880,5890,5850,581
|
|
20241122,103900,216154290,5910,5920,5920,5850,2464
|
|
20241122,103800,201690800,5950,5960,5970,5900,9
|
|
20241122,103700,201637420,5970,5940,5970,5900,787
|
|
20241122,103600,196978260,5940,5940,5940,5940,150
|
|
20241122,103500,196087260,5940,5940,5940,5940,14
|
|
20241122,103400,196004100,5970,5980,5980,5930,413
|
|
20241122,103300,193553790,5980,5980,5980,5980,0
|
|
20241122,103200,193553790,5980,5980,5980,5980,41
|
|
20241122,103100,193308610,5940,5980,5980,5930,1468
|
|
20241122,103000,184556610,6000,6000,6000,6000,0
|
|
20241122,102900,184556610,6000,6000,6000,6000,84
|
|
20241122,102800,184052610,6040,6040,6040,6040,0
|
|
20241122,102700,184052610,6040,6030,6040,6030,5
|
|
20241122,102600,184022450,6050,6000,6050,6000,171
|
|
20241122,102500,182993910,6000,6000,6000,6000,0
|
|
20241122,102400,182993910,6000,5980,6000,5980,501
|
|
20241122,102300,179997910,6030,5950,6030,5930,322
|
|
20241122,102200,178083780,5950,6000,6020,5950,1445
|
|
20241122,102100,169470230,6050,6050,6050,6050,0
|
|
20241122,102000,169470230,6050,5970,6050,5970,509
|
|
20241122,101900,166427440,5990,5990,6000,5990,118
|
|
20241122,101800,165720610,6030,5990,6030,5980,306
|
|
20241122,101700,163890300,6030,5970,6030,5970,32
|
|
20241122,101600,163699140,6050,5980,6050,5960,670
|
|
20241122,101500,159690340,6020,6080,6080,5970,177
|
|
20241122,101400,158633090,6030,6030,6080,6030,275
|
|
20241122,101300,156974140,6040,6070,6100,6010,385
|
|
20241122,101200,154644050,6070,5980,6070,5980,322
|
|
20241122,101100,152705870,6040,6000,6040,5990,512
|
|
20241122,101000,149636660,6000,5970,6030,5970,33
|
|
20241122,100900,149439500,6040,5990,6040,5990,421
|
|
20241122,100800,146913830,5970,5950,5990,5950,363
|
|
20241122,100700,144748660,5990,5940,5990,5920,263
|
|
20241122,100600,143186720,5990,5930,5990,5900,1260
|
|
20241122,100500,135709130,5900,5980,5980,5900,284
|
|
20241122,100400,134022670,5980,5940,5980,5900,895
|
|
20241122,100300,128710030,5900,6000,6000,5900,3704
|
|
20241122,100200,106756300,6020,6020,6020,5940,1052
|
|
20241122,100100,100504840,5950,6020,6050,5940,1515
|
|
20241122,100000,91459080,6020,5970,6020,5950,2388
|
|
20241122,095900,77220470,6020,6030,6030,5970,1299
|
|
20241122,095800,69446480,6010,6050,6050,6000,2891
|
|
20241122,095700,52039480,6060,6060,6060,6060,1
|
|
20241122,095600,52033420,6050,6050,6050,6050,0
|
|
20241122,095500,52033420,6050,6050,6050,6050,0
|
|
20241122,095400,52033420,6050,6050,6050,6050,3
|
|
20241122,095300,52015270,6080,6070,6080,6050,15
|
|
20241122,095200,51924290,6090,6100,6100,6040,484
|
|
20241122,095100,48991260,6120,6120,6120,6120,0
|
|
20241122,095000,48991260,6120,6100,6120,6100,101
|
|
20241122,094900,48375140,6120,6120,6120,6120,0
|
|
20241122,094800,48375140,6120,6120,6120,6120,0
|
|
20241122,094700,48375140,6120,6120,6120,6120,5
|
|
20241122,094600,48344540,6120,6120,6120,6120,0
|
|
20241122,094500,48344540,6120,6090,6120,6070,274
|
|
20241122,094400,46679790,6140,6140,6140,6140,0
|
|
20241122,094300,46679790,6140,6140,6140,6140,0
|
|
20241122,094200,46679790,6140,6140,6140,6140,0
|
|
20241122,094100,46679790,6140,6140,6140,6140,0
|
|
20241122,094000,46679790,6140,6140,6140,6140,0
|
|
20241122,093900,46679790,6140,6140,6140,6140,0
|
|
20241122,093800,46679790,6140,6070,6140,6070,49
|
|
20241122,093700,46380850,6110,6110,6110,6110,0
|
|
20241122,093600,46380850,6110,6110,6110,6110,0
|
|
20241122,093500,46380850,6110,6060,6110,6060,2
|
|
20241122,093400,46368680,6060,6130,6130,6060,13
|
|
20241122,093300,46289200,6130,6100,6130,6050,101
|
|
20241122,093200,45675500,6140,6140,6140,6140,0
|
|
20241122,093100,45675500,6140,6100,6140,6100,32
|
|
20241122,093000,45480260,6140,6140,6140,6140,1
|
|
20241122,092900,45474120,6140,6140,6140,6140,10
|
|
20241122,092800,45412720,6140,6140,6140,6140,1
|
|
20241122,092700,45406580,6140,6140,6140,6140,20
|
|
20241122,092600,45283780,6140,6140,6140,6140,0
|
|
20241122,092500,45283780,6140,6130,6140,6130,64
|
|
20241122,092400,44891450,6130,6100,6130,6060,316
|
|
20241122,092300,42966790,6130,6100,6130,6100,16
|
|
20241122,092200,42868830,6120,6120,6120,6120,0
|
|
20241122,092100,42868830,6120,6080,6120,6080,9
|
|
20241122,092000,42814030,6130,6100,6130,6080,193
|
|
20241122,091900,41639950,6130,6060,6130,6060,1565
|
|
20241122,091800,32127390,6060,6100,6100,6060,1854
|
|
20241122,091700,20886710,6150,6130,6150,6100,19
|
|
20241122,091600,20770680,6140,6100,6140,6100,784
|
|
20241122,091500,15968280,6140,6140,6140,6140,1
|
|
20241122,091400,15962140,6040,6050,6140,6020,231
|
|
20241122,091300,14568650,6150,6090,6160,6050,926
|
|
20241122,091200,8952340,6170,6170,6170,6060,53
|
|
20241122,091100,8627430,6180,6160,6180,6160,51
|
|
20241122,091000,8312850,6150,6110,6150,6070,119
|
|
20241122,090900,7583900,6140,6130,6140,6130,78
|
|
20241122,090800,7105010,6130,6130,6130,6130,106
|
|
20241122,090700,6455230,6130,6100,6130,6030,378
|
|
20241122,090600,4174380,6140,6140,6140,6090,6
|
|
20241122,090500,4137590,6150,6150,6150,6150,2
|
|
20241122,090400,4125290,6150,6150,6150,6150,0
|
|
20241122,090300,4125290,6150,6120,6150,6090,178
|
|
20241122,090200,3035600,6100,6100,6100,6100,107
|
|
20241122,090100,2382900,6110,6110,6110,6110,0
|
|
20241122,090000,2382900,6110,6110,6110,6110,390
|