629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192600,566462215,4560,4560,4560,4560,1858
|
|
20241111,192500,566462215,4560,4560,4560,4560,0
|
|
20241111,192400,566462215,4560,4560,4560,4560,0
|
|
20241111,192300,566462215,4560,4560,4560,4560,0
|
|
20241111,192200,566462215,4560,4560,4560,4560,0
|
|
20241111,192100,566462215,4560,4560,4560,4560,0
|
|
20241111,192000,566462215,4560,4560,4560,4560,0
|
|
20241111,191900,566462215,4560,4560,4560,4560,0
|
|
20241111,191800,566462215,4560,4560,4560,4560,0
|
|
20241111,191700,566462215,4560,4560,4560,4560,0
|
|
20241111,191600,566462215,4560,4560,4560,4560,0
|
|
20241111,191500,566462215,4560,4560,4560,4560,0
|
|
20241111,191400,566462215,4560,4560,4560,4560,0
|
|
20241111,191300,566462215,4560,4560,4560,4560,0
|
|
20241111,191200,566462215,4560,4560,4560,4560,0
|
|
20241111,191100,566462215,4560,4560,4560,4560,0
|
|
20241111,191000,566462215,4560,4560,4560,4560,0
|
|
20241111,190900,566462215,4560,4560,4560,4560,0
|
|
20241111,190800,566462215,4560,4560,4560,4560,0
|
|
20241111,190700,566462215,4560,4560,4560,4560,0
|
|
20241111,190600,566462215,4560,4560,4560,4560,0
|
|
20241111,190500,566462215,4560,4560,4560,4560,0
|
|
20241111,190400,566462215,4560,4560,4560,4560,0
|
|
20241111,190300,566462215,4560,4560,4560,4560,0
|
|
20241111,190200,566462215,4560,4560,4560,4560,0
|
|
20241111,190100,566462215,4560,4560,4560,4560,0
|
|
20241111,190000,566462215,4560,4560,4560,4560,0
|
|
20241111,185900,566462215,4560,4560,4560,4560,0
|
|
20241111,185800,566462215,4560,4560,4560,4560,0
|
|
20241111,185700,566462215,4560,4560,4560,4560,0
|
|
20241111,185600,566462215,4560,4560,4560,4560,1858
|
|
20241111,185500,566462215,4560,4560,4560,4560,0
|
|
20241111,185400,566462215,4560,4560,4560,4560,0
|
|
20241111,185300,566462215,4560,4560,4560,4560,0
|
|
20241111,185200,566462215,4560,4560,4560,4560,0
|
|
20241111,185100,566462215,4560,4560,4560,4560,0
|
|
20241111,185000,566462215,4560,4560,4560,4560,0
|
|
20241111,184900,566462215,4560,4560,4560,4560,0
|
|
20241111,184800,566462215,4560,4560,4560,4560,0
|
|
20241111,184700,566462215,4560,4560,4560,4560,0
|
|
20241111,184600,566462215,4560,4560,4560,4560,0
|
|
20241111,184500,566462215,4560,4560,4560,4560,0
|
|
20241111,184400,566462215,4560,4560,4560,4560,0
|
|
20241111,184300,566462215,4560,4560,4560,4560,0
|
|
20241111,184200,566462215,4560,4560,4560,4560,0
|
|
20241111,184100,566462215,4560,4560,4560,4560,0
|
|
20241111,184000,566462215,4560,4560,4560,4560,0
|
|
20241111,183900,566462215,4560,4560,4560,4560,0
|
|
20241111,183800,566462215,4560,4560,4560,4560,0
|
|
20241111,183700,566462215,4560,4560,4560,4560,0
|
|
20241111,183600,566462215,4560,4560,4560,4560,0
|
|
20241111,183500,566462215,4560,4560,4560,4560,0
|
|
20241111,183400,566462215,4560,4560,4560,4560,0
|
|
20241111,183300,566462215,4560,4560,4560,4560,0
|
|
20241111,183200,566462215,4560,4560,4560,4560,0
|
|
20241111,183100,566462215,4560,4560,4560,4560,0
|
|
20241111,183000,566462215,4560,4560,4560,4560,0
|
|
20241111,182900,566462215,4560,4560,4560,4560,0
|
|
20241111,182800,566462215,4560,4560,4560,4560,0
|
|
20241111,182700,566462215,4560,4560,4560,4560,0
|
|
20241111,182600,566462215,4560,4560,4560,4560,1858
|
|
20241111,182500,566462215,4560,4560,4560,4560,0
|
|
20241111,182400,566462215,4560,4560,4560,4560,0
|
|
20241111,182300,566462215,4560,4560,4560,4560,0
|
|
20241111,182200,566462215,4560,4560,4560,4560,0
|
|
20241111,182100,566462215,4560,4560,4560,4560,0
|
|
20241111,182000,566462215,4560,4560,4560,4560,0
|
|
20241111,181900,566462215,4560,4560,4560,4560,0
|
|
20241111,181800,566462215,4560,4560,4560,4560,0
|
|
20241111,181700,566462215,4560,4560,4560,4560,0
|
|
20241111,181600,566462215,4560,4560,4560,4560,0
|
|
20241111,181500,566462215,4560,4560,4560,4560,0
|
|
20241111,181400,566462215,4560,4560,4560,4560,0
|
|
20241111,181300,566462215,4560,4560,4560,4560,0
|
|
20241111,181200,566462215,4560,4560,4560,4560,0
|
|
20241111,181100,566462215,4560,4560,4560,4560,0
|
|
20241111,181000,566462215,4560,4560,4560,4560,0
|
|
20241111,180900,566462215,4560,4560,4560,4560,0
|
|
20241111,180800,566462215,4560,4560,4560,4560,0
|
|
20241111,180700,566462215,4560,4560,4560,4560,0
|
|
20241111,180600,566462215,4560,4560,4560,4560,0
|
|
20241111,180500,566462215,4560,4560,4560,4560,0
|
|
20241111,180400,566462215,4560,4560,4560,4560,0
|
|
20241111,180300,566462215,4560,4560,4560,4560,0
|
|
20241111,180200,566462215,4560,4560,4560,4560,0
|
|
20241111,180100,566462215,4560,4560,4560,4560,0
|
|
20241111,180000,566462215,4560,4560,4560,4560,0
|
|
20241111,175900,566462215,4560,4560,4560,4560,0
|
|
20241111,175800,566462215,4560,4560,4560,4560,0
|
|
20241111,175700,566462215,4560,4560,4560,4560,0
|
|
20241111,175600,566462215,4560,4560,4560,4560,1858
|
|
20241111,175500,566462215,4560,4560,4560,4560,0
|
|
20241111,175400,566462215,4560,4560,4560,4560,0
|
|
20241111,175300,566462215,4560,4560,4560,4560,0
|
|
20241111,175200,566462215,4560,4560,4560,4560,0
|
|
20241111,175100,566462215,4560,4560,4560,4560,0
|
|
20241111,175000,566462215,4560,4560,4560,4560,0
|
|
20241111,174900,566462215,4560,4560,4560,4560,0
|
|
20241111,174800,566462215,4560,4560,4560,4560,0
|
|
20241111,174700,566462215,4560,4560,4560,4560,0
|
|
20241111,174600,566462215,4560,4560,4560,4560,0
|
|
20241111,174500,566462215,4560,4560,4560,4560,0
|
|
20241111,174400,566462215,4560,4560,4560,4560,0
|
|
20241111,174300,566462215,4560,4560,4560,4560,0
|
|
20241111,174200,566462215,4560,4560,4560,4560,0
|
|
20241111,174100,566462215,4560,4560,4560,4560,0
|
|
20241111,174000,566462215,4560,4560,4560,4560,0
|
|
20241111,173900,566462215,4560,4560,4560,4560,0
|
|
20241111,173800,566462215,4560,4560,4560,4560,0
|
|
20241111,173700,566462215,4560,4560,4560,4560,0
|
|
20241111,173600,566462215,4560,4560,4560,4560,0
|
|
20241111,173500,566462215,4560,4560,4560,4560,0
|
|
20241111,173400,566462215,4560,4560,4560,4560,0
|
|
20241111,173300,566462215,4560,4560,4560,4560,0
|
|
20241111,173200,566462215,4560,4560,4560,4560,0
|
|
20241111,173100,566462215,4560,4560,4560,4560,0
|
|
20241111,173000,566462215,4560,4560,4560,4560,0
|
|
20241111,172900,566462215,4560,4560,4560,4560,0
|
|
20241111,172800,566462215,4560,4560,4560,4560,0
|
|
20241111,172700,566462215,4560,4560,4560,4560,0
|
|
20241111,172600,566462215,4560,4560,4560,4560,1858
|
|
20241111,172500,566462215,4560,4560,4560,4560,0
|
|
20241111,172400,566462215,4560,4560,4560,4560,0
|
|
20241111,172300,566462215,4560,4560,4560,4560,0
|
|
20241111,172200,566462215,4560,4560,4560,4560,0
|
|
20241111,172100,566462215,4560,4560,4560,4560,0
|
|
20241111,172000,566462215,4560,4560,4560,4560,0
|
|
20241111,171900,566462215,4560,4560,4560,4560,0
|
|
20241111,171800,566462215,4560,4560,4560,4560,0
|
|
20241111,171700,566462215,4560,4560,4560,4560,0
|
|
20241111,171600,566462215,4560,4560,4560,4560,0
|
|
20241111,171500,566462215,4560,4560,4560,4560,0
|
|
20241111,171400,566462215,4560,4560,4560,4560,0
|
|
20241111,171300,566462215,4560,4560,4560,4560,0
|
|
20241111,171200,566462215,4560,4560,4560,4560,0
|
|
20241111,171100,566462215,4560,4560,4560,4560,0
|
|
20241111,171000,566462215,4560,4560,4560,4560,0
|
|
20241111,170900,566462215,4560,4560,4560,4560,0
|
|
20241111,170800,566462215,4560,4560,4560,4560,0
|
|
20241111,170700,566462215,4560,4560,4560,4560,0
|
|
20241111,170600,566462215,4560,4560,4560,4560,0
|
|
20241111,170500,566462215,4560,4560,4560,4560,0
|
|
20241111,170400,566462215,4560,4560,4560,4560,0
|
|
20241111,170300,566462215,4560,4560,4560,4560,0
|
|
20241111,170200,566462215,4560,4560,4560,4560,0
|
|
20241111,170100,566462215,4560,4560,4560,4560,0
|
|
20241111,170000,566462215,4560,4560,4560,4560,0
|
|
20241111,165900,566462215,4560,4560,4560,4560,0
|
|
20241111,165800,566462215,4560,4560,4560,4560,0
|
|
20241111,165700,566462215,4560,4560,4560,4560,0
|
|
20241111,165600,566462215,4560,4560,4560,4560,1858
|
|
20241111,165500,566462215,4560,4560,4560,4560,0
|
|
20241111,165400,566462215,4560,4560,4560,4560,0
|
|
20241111,165300,566462215,4560,4560,4560,4560,0
|
|
20241111,165200,566462215,4560,4560,4560,4560,0
|
|
20241111,165100,566462215,4560,4560,4560,4560,0
|
|
20241111,165000,566462215,4560,4560,4560,4560,0
|
|
20241111,164900,566462215,4560,4560,4560,4560,0
|
|
20241111,164800,566462215,4560,4560,4560,4560,0
|
|
20241111,164700,566462215,4560,4560,4560,4560,0
|
|
20241111,164600,566462215,4560,4560,4560,4560,0
|
|
20241111,164500,566462215,4560,4560,4560,4560,0
|
|
20241111,164400,566462215,4560,4560,4560,4560,0
|
|
20241111,164300,566462215,4560,4560,4560,4560,0
|
|
20241111,164200,566462215,4560,4560,4560,4560,0
|
|
20241111,164100,566462215,4560,4560,4560,4560,0
|
|
20241111,164000,566462215,4560,4560,4560,4560,0
|
|
20241111,163900,566462215,4560,4560,4560,4560,0
|
|
20241111,163800,566462215,4560,4560,4560,4560,0
|
|
20241111,163700,566462215,4560,4560,4560,4560,0
|
|
20241111,163600,566462215,4560,4560,4560,4560,0
|
|
20241111,163500,566462215,4560,4560,4560,4560,0
|
|
20241111,163400,566462215,4560,4560,4560,4560,0
|
|
20241111,163300,566462215,4560,4560,4560,4560,0
|
|
20241111,163200,566462215,4560,4560,4560,4560,0
|
|
20241111,163100,566462215,4560,4560,4560,4560,0
|
|
20241111,163000,566462215,4560,4560,4560,4560,0
|
|
20241111,162900,566462215,4560,4560,4560,4560,0
|
|
20241111,162800,566462215,4560,4560,4560,4560,0
|
|
20241111,162700,566462215,4560,4560,4560,4560,0
|
|
20241111,162600,566462215,4560,4560,4560,4560,1858
|
|
20241111,162500,566462215,4560,4560,4560,4560,0
|
|
20241111,162400,566462215,4560,4560,4560,4560,0
|
|
20241111,162300,566462215,4560,4560,4560,4560,0
|
|
20241111,162200,566462215,4560,4560,4560,4560,0
|
|
20241111,162100,566462215,4560,4560,4560,4560,0
|
|
20241111,162000,566462215,4560,4560,4560,4560,0
|
|
20241111,161900,566462215,4560,4560,4560,4560,0
|
|
20241111,161800,566462215,4560,4560,4560,4560,0
|
|
20241111,161700,566462215,4560,4560,4560,4560,0
|
|
20241111,161600,566462215,4560,4560,4560,4560,0
|
|
20241111,161500,566462215,4560,4560,4560,4560,0
|
|
20241111,161400,566462215,4560,4560,4560,4560,0
|
|
20241111,161300,566462215,4560,4560,4560,4560,0
|
|
20241111,161200,566462215,4560,4560,4560,4560,0
|
|
20241111,161100,566462215,4560,4560,4560,4560,0
|
|
20241111,161000,566462215,4560,4560,4560,4560,0
|
|
20241111,160900,566462215,4560,4560,4560,4560,0
|
|
20241111,160800,566462215,4560,4560,4560,4560,0
|
|
20241111,160700,566462215,4560,4560,4560,4560,0
|
|
20241111,160600,566462215,4560,4560,4560,4560,0
|
|
20241111,160500,566462215,4560,4560,4560,4560,0
|
|
20241111,160400,566462215,4560,4560,4560,4560,0
|
|
20241111,160300,566462215,4560,4560,4560,4560,0
|
|
20241111,160200,566462215,4560,4560,4560,4560,0
|
|
20241111,160100,566462215,4560,4560,4560,4560,0
|
|
20241111,160000,566462215,4560,4560,4560,4560,0
|
|
20241111,155900,566462215,4560,4560,4560,4560,0
|
|
20241111,155800,566462215,4560,4560,4560,4560,0
|
|
20241111,155700,566462215,4560,4560,4560,4560,0
|
|
20241111,155600,566462215,4560,4560,4560,4560,1858
|
|
20241111,155500,566462215,4560,4560,4560,4560,0
|
|
20241111,155400,566462215,4560,4560,4560,4560,0
|
|
20241111,155300,566462215,4560,4560,4560,4560,0
|
|
20241111,155200,566462215,4560,4560,4560,4560,0
|
|
20241111,155100,566462215,4560,4560,4560,4560,0
|
|
20241111,155000,566462215,4560,4560,4560,4560,0
|
|
20241111,154900,566462215,4560,4560,4560,4560,0
|
|
20241111,154800,566462215,4560,4560,4560,4560,0
|
|
20241111,154700,566462215,4560,4560,4560,4560,0
|
|
20241111,154600,566462215,4560,4560,4560,4560,0
|
|
20241111,154500,566462215,4560,4560,4560,4560,0
|
|
20241111,154400,566462215,4560,4560,4560,4560,0
|
|
20241111,154300,566462215,4560,4560,4560,4560,0
|
|
20241111,154200,566462215,4560,4560,4560,4560,0
|
|
20241111,154100,566462215,4560,4560,4560,4560,0
|
|
20241111,154000,566462215,4560,4560,4560,4560,0
|
|
20241111,153900,566462215,4560,4560,4560,4560,0
|
|
20241111,153800,566462215,4560,4560,4560,4560,0
|
|
20241111,153700,566462215,4560,4560,4560,4560,0
|
|
20241111,153600,566462215,4560,4560,4560,4560,0
|
|
20241111,153500,566462215,4560,4560,4560,4560,0
|
|
20241111,153400,566462215,4560,4560,4560,4560,0
|
|
20241111,153300,566462215,4560,4560,4560,4560,0
|
|
20241111,153200,566462215,4560,4560,4560,4560,0
|
|
20241111,153100,566462215,4560,4560,4560,4560,0
|
|
20241111,153000,566462215,4560,4560,4560,4560,1858
|
|
20241111,152900,557989735,4575,4575,4575,4575,0
|
|
20241111,152800,557989735,4575,4575,4575,4575,0
|
|
20241111,152700,557989735,4575,4575,4575,4575,0
|
|
20241111,152600,557989735,4575,4575,4575,4575,0
|
|
20241111,152500,557989735,4575,4575,4575,4575,0
|
|
20241111,152400,557989735,4575,4575,4575,4575,0
|
|
20241111,152300,557989735,4575,4575,4575,4575,0
|
|
20241111,152200,557989735,4575,4575,4575,4575,0
|
|
20241111,152100,557989735,4575,4575,4575,4575,0
|
|
20241111,152000,557989735,4575,4575,4575,4575,0
|
|
20241111,151900,557989735,4575,4605,4605,4575,1452
|
|
20241111,151800,551316775,4605,4605,4605,4605,0
|
|
20241111,151700,551316775,4605,4605,4605,4605,10
|
|
20241111,151600,551270725,4630,4630,4630,4630,0
|
|
20241111,151500,551270725,4630,4630,4630,4630,0
|
|
20241111,151400,551270725,4630,4630,4630,4630,1
|
|
20241111,151300,551266095,4590,4590,4590,4590,1000
|
|
20241111,151200,546676095,4590,4590,4590,4590,32
|
|
20241111,151100,546529215,4590,4590,4590,4590,0
|
|
20241111,151000,546529215,4590,4590,4590,4590,1
|
|
20241111,150900,546524625,4590,4590,4590,4590,0
|
|
20241111,150800,546524625,4590,4590,4590,4590,0
|
|
20241111,150700,546524625,4590,4590,4590,4590,10
|
|
20241111,150600,546478725,4590,4590,4590,4590,110
|
|
20241111,150500,545973825,4590,4590,4590,4590,0
|
|
20241111,150400,545973825,4590,4590,4590,4590,430
|
|
20241111,150300,544000125,4625,4630,4630,4625,3697
|
|
20241111,150200,526900415,4635,4635,4635,4635,500
|
|
20241111,150100,524582915,4655,4655,4655,4655,10
|
|
20241111,150000,524536365,4660,4645,4660,4645,62
|
|
20241111,145900,524247565,4625,4625,4625,4625,0
|
|
20241111,145800,524247565,4625,4630,4630,4625,998
|
|
20241111,145700,519629315,4645,4630,4645,4625,1096
|
|
20241111,145600,514560225,4650,4625,4650,4625,357
|
|
20241111,145500,512907895,4625,4625,4625,4625,20
|
|
20241111,145400,512815395,4630,4650,4650,4580,1134
|
|
20241111,145300,507598010,4665,4660,4670,4660,202
|
|
20241111,145200,506654690,4650,4600,4655,4600,4046
|
|
20241111,145100,487911455,4570,4570,4570,4570,0
|
|
20241111,145000,487911455,4570,4570,4570,4570,0
|
|
20241111,144900,487911455,4570,4570,4570,4570,0
|
|
20241111,144800,487911455,4570,4570,4570,4570,0
|
|
20241111,144700,487911455,4570,4570,4570,4570,0
|
|
20241111,144600,487911455,4570,4570,4570,4570,0
|
|
20241111,144500,487911455,4570,4570,4570,4570,0
|
|
20241111,144400,487911455,4570,4570,4570,4570,0
|
|
20241111,144300,487911455,4570,4570,4570,4570,0
|
|
20241111,144200,487911455,4570,4570,4570,4570,0
|
|
20241111,144100,487911455,4570,4570,4570,4570,0
|
|
20241111,144000,487911455,4570,4570,4570,4570,0
|
|
20241111,143900,487911455,4570,4570,4570,4570,0
|
|
20241111,143800,487911455,4570,4600,4600,4570,448
|
|
20241111,143700,485862600,4600,4600,4600,4600,0
|
|
20241111,143600,485862600,4600,4600,4600,4600,70
|
|
20241111,143500,485540600,4580,4580,4580,4580,0
|
|
20241111,143400,485540600,4580,4580,4580,4580,0
|
|
20241111,143300,485540600,4580,4580,4580,4580,0
|
|
20241111,143200,485540600,4580,4580,4580,4580,0
|
|
20241111,143100,485540600,4580,4580,4580,4580,0
|
|
20241111,143000,485540600,4580,4580,4580,4575,217
|
|
20241111,142900,484546745,4580,4580,4580,4580,80
|
|
20241111,142800,484180345,4580,4580,4580,4580,0
|
|
20241111,142700,484180345,4580,4580,4580,4580,0
|
|
20241111,142600,484180345,4580,4580,4580,4580,2
|
|
20241111,142500,484171185,4580,4580,4580,4580,0
|
|
20241111,142400,484171185,4580,4580,4580,4580,140
|
|
20241111,142300,483529985,4575,4575,4575,4575,0
|
|
20241111,142200,483529985,4575,4575,4575,4575,0
|
|
20241111,142100,483529985,4575,4575,4575,4575,0
|
|
20241111,142000,483529985,4575,4575,4575,4575,10
|
|
20241111,141900,483484235,4580,4580,4580,4580,0
|
|
20241111,141800,483484235,4580,4580,4580,4580,9
|
|
20241111,141700,483443015,4575,4575,4575,4575,203
|
|
20241111,141600,482514290,4580,4580,4580,4580,0
|
|
20241111,141500,482514290,4580,4580,4580,4580,0
|
|
20241111,141400,482514290,4580,4580,4580,4580,0
|
|
20241111,141300,482514290,4580,4580,4580,4580,278
|
|
20241111,141200,481241050,4580,4580,4580,4580,0
|
|
20241111,141100,481241050,4580,4580,4580,4580,0
|
|
20241111,141000,481241050,4580,4580,4580,4580,0
|
|
20241111,140900,481241050,4580,4580,4580,4580,0
|
|
20241111,140800,481241050,4580,4580,4580,4580,0
|
|
20241111,140700,481241050,4580,4590,4590,4580,4537
|
|
20241111,140600,460461580,4590,4590,4590,4590,21
|
|
20241111,140500,460365190,4590,4600,4600,4590,170
|
|
20241111,140400,459583890,4580,4580,4580,4580,0
|
|
20241111,140300,459583890,4580,4580,4580,4580,0
|
|
20241111,140200,459583890,4580,4580,4580,4580,0
|
|
20241111,140100,459583890,4580,4600,4600,4580,2032
|
|
20241111,140000,450244830,4605,4605,4605,4605,0
|
|
20241111,135900,450244830,4605,4605,4605,4605,391
|
|
20241111,135800,448444275,4605,4605,4605,4605,1000
|
|
20241111,135700,443839275,4605,4605,4605,4605,100
|
|
20241111,135600,443378775,4605,4605,4605,4605,350
|
|
20241111,135500,441767025,4605,4605,4605,4605,244
|
|
20241111,135400,440643405,4605,4605,4605,4605,0
|
|
20241111,135300,440643405,4605,4605,4605,4605,0
|
|
20241111,135200,440643405,4605,4605,4605,4605,0
|
|
20241111,135100,440643405,4605,4605,4605,4605,5
|
|
20241111,135000,440620380,4610,4610,4610,4610,0
|
|
20241111,134900,440620380,4610,4610,4610,4610,0
|
|
20241111,134800,440620380,4610,4610,4610,4610,493
|
|
20241111,134700,438347650,4610,4610,4610,4610,0
|
|
20241111,134600,438347650,4610,4610,4610,4610,0
|
|
20241111,134500,438347650,4610,4610,4610,4610,0
|
|
20241111,134400,438347650,4610,4610,4610,4610,0
|
|
20241111,134300,438347650,4610,4610,4610,4610,0
|
|
20241111,134200,438347650,4610,4610,4610,4610,0
|
|
20241111,134100,438347650,4610,4610,4610,4610,0
|
|
20241111,134000,438347650,4610,4610,4610,4610,0
|
|
20241111,133900,438347650,4610,4610,4610,4610,0
|
|
20241111,133800,438347650,4610,4610,4610,4610,0
|
|
20241111,133700,438347650,4610,4610,4610,4610,0
|
|
20241111,133600,438347650,4610,4610,4610,4610,0
|
|
20241111,133500,438347650,4610,4610,4610,4610,1
|
|
20241111,133400,438343040,4610,4610,4610,4610,10
|
|
20241111,133300,438296940,4610,4610,4610,4610,0
|
|
20241111,133200,438296940,4610,4610,4610,4610,0
|
|
20241111,133100,438296940,4610,4610,4610,4610,0
|
|
20241111,133000,438296940,4610,4610,4610,4610,0
|
|
20241111,132900,438296940,4610,4610,4610,4610,0
|
|
20241111,132800,438296940,4610,4610,4610,4610,0
|
|
20241111,132700,438296940,4610,4610,4610,4610,101
|
|
20241111,132600,437831330,4620,4615,4620,4615,361
|
|
20241111,132500,436164010,4610,4610,4610,4610,250
|
|
20241111,132400,435011510,4615,4615,4615,4615,57
|
|
20241111,132300,434748455,4615,4615,4615,4615,0
|
|
20241111,132200,434748455,4615,4610,4615,4610,520
|
|
20241111,132100,432351155,4615,4615,4615,4615,1
|
|
20241111,132000,432346540,4615,4615,4615,4615,1
|
|
20241111,131900,432341925,4610,4610,4610,4610,0
|
|
20241111,131800,432341925,4610,4610,4610,4610,0
|
|
20241111,131700,432341925,4610,4610,4610,4610,0
|
|
20241111,131600,432341925,4610,4610,4610,4610,0
|
|
20241111,131500,432341925,4610,4610,4610,4610,0
|
|
20241111,131400,432341925,4610,4610,4610,4610,391
|
|
20241111,131300,430539415,4610,4610,4610,4610,0
|
|
20241111,131200,430539415,4610,4615,4615,4610,999
|
|
20241111,131100,425930230,4615,4615,4615,4615,0
|
|
20241111,131000,425930230,4615,4615,4615,4615,0
|
|
20241111,130900,425930230,4615,4615,4615,4615,0
|
|
20241111,130800,425930230,4615,4615,4615,4615,0
|
|
20241111,130700,425930230,4615,4615,4615,4615,70
|
|
20241111,130600,425607180,4615,4615,4615,4615,166
|
|
20241111,130500,424841090,4615,4615,4615,4615,0
|
|
20241111,130400,424841090,4615,4615,4615,4615,0
|
|
20241111,130300,424841090,4615,4615,4615,4615,0
|
|
20241111,130200,424841090,4615,4615,4615,4615,0
|
|
20241111,130100,424841090,4615,4615,4615,4615,0
|
|
20241111,130000,424841090,4615,4615,4615,4615,0
|
|
20241111,125900,424841090,4615,4615,4615,4615,0
|
|
20241111,125800,424841090,4615,4615,4615,4615,0
|
|
20241111,125700,424841090,4615,4615,4615,4615,0
|
|
20241111,125600,424841090,4615,4615,4615,4615,0
|
|
20241111,125500,424841090,4615,4615,4615,4615,0
|
|
20241111,125400,424841090,4615,4615,4615,4615,0
|
|
20241111,125300,424841090,4615,4615,4615,4615,0
|
|
20241111,125200,424841090,4615,4615,4615,4615,1
|
|
20241111,125100,424836475,4615,4630,4630,4615,2
|
|
20241111,125000,424827230,4630,4630,4630,4630,0
|
|
20241111,124900,424827230,4630,4630,4630,4630,1
|
|
20241111,124800,424822600,4615,4615,4615,4615,0
|
|
20241111,124700,424822600,4615,4615,4615,4615,0
|
|
20241111,124600,424822600,4615,4615,4615,4615,11
|
|
20241111,124500,424771835,4630,4630,4630,4630,0
|
|
20241111,124400,424771835,4630,4630,4630,4630,0
|
|
20241111,124300,424771835,4630,4630,4630,4630,10
|
|
20241111,124200,424725535,4630,4630,4630,4630,100
|
|
20241111,124100,424262535,4615,4615,4615,4615,0
|
|
20241111,124000,424262535,4615,4615,4615,4615,0
|
|
20241111,123900,424262535,4615,4615,4615,4615,0
|
|
20241111,123800,424262535,4615,4615,4615,4615,78
|
|
20241111,123700,423902565,4615,4615,4615,4615,0
|
|
20241111,123600,423902565,4615,4615,4615,4615,0
|
|
20241111,123500,423902565,4615,4615,4615,4615,702
|
|
20241111,123400,420662835,4615,4615,4615,4615,1
|
|
20241111,123300,420658220,4615,4615,4615,4615,219
|
|
20241111,123200,419647535,4615,4615,4615,4615,3
|
|
20241111,123100,419633690,4610,4610,4610,4610,0
|
|
20241111,123000,419633690,4610,4610,4610,4610,0
|
|
20241111,122900,419633690,4610,4610,4610,4610,0
|
|
20241111,122800,419633690,4610,4610,4610,4610,0
|
|
20241111,122700,419633690,4610,4610,4610,4610,0
|
|
20241111,122600,419633690,4610,4610,4610,4610,0
|
|
20241111,122500,419633690,4610,4610,4610,4610,0
|
|
20241111,122400,419633690,4610,4610,4610,4610,5
|
|
20241111,122300,419610640,4610,4610,4610,4610,0
|
|
20241111,122200,419610640,4610,4625,4625,4610,250
|
|
20241111,122100,418457965,4625,4625,4625,4625,0
|
|
20241111,122000,418457965,4625,4625,4625,4625,0
|
|
20241111,121900,418457965,4625,4625,4625,4625,0
|
|
20241111,121800,418457965,4625,4625,4625,4625,0
|
|
20241111,121700,418457965,4625,4625,4625,4625,50
|
|
20241111,121600,418226715,4615,4615,4615,4615,0
|
|
20241111,121500,418226715,4615,4615,4615,4615,0
|
|
20241111,121400,418226715,4615,4615,4615,4615,9
|
|
20241111,121300,418185180,4660,4660,4660,4660,1
|
|
20241111,121200,418180520,4660,4660,4660,4660,0
|
|
20241111,121100,418180520,4660,4660,4660,4660,4
|
|
20241111,121000,418161880,4675,4635,4675,4635,140
|
|
20241111,120900,417512555,4630,4630,4630,4630,1
|
|
20241111,120800,417507925,4630,4640,4640,4630,155
|
|
20241111,120700,416789430,4635,4635,4635,4635,0
|
|
20241111,120600,416789430,4635,4635,4635,4635,0
|
|
20241111,120500,416789430,4635,4635,4635,4635,0
|
|
20241111,120400,416789430,4635,4635,4635,4635,0
|
|
20241111,120300,416789430,4635,4635,4635,4635,0
|
|
20241111,120200,416789430,4635,4635,4635,4635,0
|
|
20241111,120100,416789430,4635,4635,4635,4635,0
|
|
20241111,120000,416789430,4635,4635,4635,4635,238
|
|
20241111,115900,415686300,4675,4675,4675,4675,0
|
|
20241111,115800,415686300,4675,4675,4675,4675,0
|
|
20241111,115700,415686300,4675,4675,4675,4675,0
|
|
20241111,115600,415686300,4675,4675,4675,4675,154
|
|
20241111,115500,414966350,4675,4675,4675,4675,0
|
|
20241111,115400,414966350,4675,4675,4675,4675,0
|
|
20241111,115300,414966350,4675,4675,4675,4675,0
|
|
20241111,115200,414966350,4675,4675,4675,4675,0
|
|
20241111,115100,414966350,4675,4675,4675,4675,0
|
|
20241111,115000,414966350,4675,4665,4675,4665,100
|
|
20241111,114900,414499400,4635,4640,4640,4635,65
|
|
20241111,114800,414198050,4670,4670,4670,4670,0
|
|
20241111,114700,414198050,4670,4670,4670,4670,0
|
|
20241111,114600,414198050,4670,4670,4670,4670,10
|
|
20241111,114500,414151350,4675,4675,4675,4675,0
|
|
20241111,114400,414151350,4675,4675,4675,4675,0
|
|
20241111,114300,414151350,4675,4675,4675,4675,0
|
|
20241111,114200,414151350,4675,4675,4675,4675,20
|
|
20241111,114100,414057850,4680,4680,4680,4680,0
|
|
20241111,114000,414057850,4680,4665,4680,4665,106
|
|
20241111,113900,413563085,4665,4640,4665,4640,300
|
|
20241111,113800,412167750,4635,4635,4635,4635,11
|
|
20241111,113700,412116765,4635,4630,4635,4610,46
|
|
20241111,113600,411903755,4630,4630,4630,4630,0
|
|
20241111,113500,411903755,4630,4630,4630,4605,29
|
|
20241111,113400,411770160,4635,4635,4635,4635,0
|
|
20241111,113300,411770160,4635,4635,4635,4635,0
|
|
20241111,113200,411770160,4635,4630,4635,4630,50
|
|
20241111,113100,411538480,4630,4630,4630,4630,0
|
|
20241111,113000,411538480,4630,4630,4630,4630,0
|
|
20241111,112900,411538480,4630,4630,4630,4630,124
|
|
20241111,112800,410964360,4630,4630,4630,4630,0
|
|
20241111,112700,410964360,4630,4630,4630,4630,0
|
|
20241111,112600,410964360,4630,4630,4630,4630,0
|
|
20241111,112500,410964360,4630,4630,4630,4630,0
|
|
20241111,112400,410964360,4630,4630,4630,4630,0
|
|
20241111,112300,410964360,4630,4610,4630,4610,951
|
|
20241111,112200,406574125,4605,4600,4605,4600,562
|
|
20241111,112100,403988815,4580,4580,4580,4580,0
|
|
20241111,112000,403988815,4580,4580,4580,4580,0
|
|
20241111,111900,403988815,4580,4580,4580,4580,14
|
|
20241111,111800,403924695,4575,4575,4575,4575,0
|
|
20241111,111700,403924695,4575,4575,4575,4575,0
|
|
20241111,111600,403924695,4575,4585,4615,4575,187
|
|
20241111,111500,403068095,4580,4580,4580,4580,0
|
|
20241111,111400,403068095,4580,4580,4580,4580,0
|
|
20241111,111300,403068095,4580,4580,4580,4580,0
|
|
20241111,111200,403068095,4580,4580,4580,4580,0
|
|
20241111,111100,403068095,4580,4580,4615,4580,2501
|
|
20241111,111000,391585735,4560,4560,4560,4560,1
|
|
20241111,110900,391581175,4560,4560,4560,4560,0
|
|
20241111,110800,391581175,4560,4560,4560,4560,0
|
|
20241111,110700,391581175,4560,4560,4560,4560,0
|
|
20241111,110600,391581175,4560,4560,4560,4560,0
|
|
20241111,110500,391581175,4560,4560,4560,4560,0
|
|
20241111,110400,391581175,4560,4560,4560,4560,248
|
|
20241111,110300,390450295,4560,4560,4560,4560,2
|
|
20241111,110200,390441175,4560,4575,4575,4560,117
|
|
20241111,110100,389906590,4590,4590,4590,4590,0
|
|
20241111,110000,389906590,4590,4590,4590,4590,43
|
|
20241111,105900,389709220,4590,4590,4590,4590,0
|
|
20241111,105800,389709220,4590,4590,4590,4590,52
|
|
20241111,105700,389470540,4560,4560,4560,4560,152
|
|
20241111,105600,388777420,4560,4560,4560,4560,0
|
|
20241111,105500,388777420,4560,4560,4560,4560,11
|
|
20241111,105400,388727260,4560,4560,4560,4560,0
|
|
20241111,105300,388727260,4560,4560,4560,4560,1
|
|
20241111,105200,388722700,4555,4555,4555,4555,10
|
|
20241111,105100,388677150,4580,4580,4580,4580,0
|
|
20241111,105000,388677150,4580,4590,4590,4580,1434
|
|
20241111,104900,382109090,4590,4590,4590,4590,0
|
|
20241111,104800,382109090,4590,4590,4590,4590,0
|
|
20241111,104700,382109090,4590,4575,4590,4575,6116
|
|
20241111,104600,354100265,4575,4575,4575,4575,20
|
|
20241111,104500,354008765,4575,4575,4575,4575,50
|
|
20241111,104400,353780015,4575,4575,4575,4575,100
|
|
20241111,104300,353322515,4555,4555,4555,4555,5770
|
|
20241111,104200,327040165,4555,4530,4555,4530,3739
|
|
20241111,104100,310086745,4530,4530,4530,4530,27
|
|
20241111,104000,309964435,4530,4525,4530,4525,114
|
|
20241111,103900,309448040,4525,4500,4525,4500,438
|
|
20241111,103800,307473665,4500,4500,4500,4500,1167
|
|
20241111,103700,302222165,4500,4500,4500,4500,65
|
|
20241111,103600,301929665,4500,4505,4505,4500,413
|
|
20241111,103500,300070825,4525,4525,4525,4525,16
|
|
20241111,103400,299998425,4505,4525,4525,4505,991
|
|
20241111,103300,295527150,4525,4530,4530,4525,140
|
|
20241111,103200,294893600,4525,4540,4550,4525,1107
|
|
20241111,103100,289878615,4550,4550,4550,4550,1
|
|
20241111,103000,289874065,4550,4550,4550,4550,12
|
|
20241111,102900,289819465,4540,4540,4540,4540,1
|
|
20241111,102800,289814925,4555,4555,4555,4555,0
|
|
20241111,102700,289814925,4555,4535,4555,4530,4
|
|
20241111,102600,289796750,4555,4545,4555,4540,457
|
|
20241111,102500,287719715,4555,4555,4555,4555,1
|
|
20241111,102400,287715160,4555,4555,4555,4555,2
|
|
20241111,102300,287706050,4555,4555,4555,4555,2
|
|
20241111,102200,287696940,4555,4555,4555,4555,4
|
|
20241111,102100,287678720,4555,4575,4575,4550,3296
|
|
20241111,102000,272656100,4575,4575,4575,4575,0
|
|
20241111,101900,272656100,4575,4575,4575,4575,0
|
|
20241111,101800,272656100,4575,4580,4580,4575,875
|
|
20241111,101700,268651610,4580,4580,4580,4580,0
|
|
20241111,101600,268651610,4580,4585,4585,4580,507
|
|
20241111,101500,266329525,4585,4585,4585,4580,557
|
|
20241111,101400,263776955,4575,4575,4575,4575,135
|
|
20241111,101300,263159330,4575,4575,4575,4575,0
|
|
20241111,101200,263159330,4575,4575,4575,4575,0
|
|
20241111,101100,263159330,4575,4575,4585,4575,354
|
|
20241111,101000,261539280,4575,4570,4575,4565,3057
|
|
20241111,100900,247561095,4570,4570,4570,4570,5
|
|
20241111,100800,247538245,4570,4570,4570,4570,14
|
|
20241111,100700,247474265,4570,4575,4575,4570,13
|
|
20241111,100600,247414845,4575,4585,4595,4575,783
|
|
20241111,100500,243828545,4590,4590,4590,4590,13
|
|
20241111,100400,243768875,4595,4605,4605,4595,580
|
|
20241111,100300,241101265,4600,4600,4600,4600,0
|
|
20241111,100200,241101265,4600,4600,4600,4600,0
|
|
20241111,100100,241101265,4600,4605,4605,4600,147
|
|
20241111,100000,240424815,4605,4605,4605,4605,20
|
|
20241111,095900,240332715,4605,4605,4605,4605,100
|
|
20241111,095800,239872215,4605,4600,4605,4600,452
|
|
20241111,095700,237792965,4600,4605,4605,4600,2439
|
|
20241111,095600,226563085,4605,4605,4605,4605,300
|
|
20241111,095500,225181585,4605,4605,4605,4605,1620
|
|
20241111,095400,217721485,4605,4615,4615,4605,1455
|
|
20241111,095300,211020105,4615,4615,4615,4615,0
|
|
20241111,095200,211020105,4615,4630,4630,4615,17
|
|
20241111,095100,210941410,4610,4610,4610,4610,0
|
|
20241111,095000,210941410,4610,4610,4610,4610,7
|
|
20241111,094900,210909140,4610,4630,4630,4610,21
|
|
20241111,094800,210812270,4630,4630,4630,4630,11
|
|
20241111,094700,210761340,4635,4635,4635,4635,2
|
|
20241111,094600,210752070,4605,4610,4610,4605,1340
|
|
20241111,094500,204581335,4610,4625,4625,4610,1199
|
|
20241111,094400,199051880,4635,4635,4635,4635,21
|
|
20241111,094300,198954545,4635,4635,4635,4635,0
|
|
20241111,094200,198954545,4635,4640,4640,4635,101
|
|
20241111,094100,198486150,4675,4675,4675,4675,0
|
|
20241111,094000,198486150,4675,4670,4675,4670,38
|
|
20241111,093900,198308565,4635,4635,4635,4635,65
|
|
20241111,093800,198007290,4640,4615,4640,4615,794
|
|
20241111,093700,194342955,4635,4640,4640,4635,96
|
|
20241111,093600,193897615,4655,4620,4655,4620,765
|
|
20241111,093500,190353260,4630,4635,4635,4630,30
|
|
20241111,093400,190214310,4635,4635,4635,4635,22
|
|
20241111,093300,190112340,4635,4640,4640,4615,326
|
|
20241111,093200,188606980,4615,4625,4625,4615,469
|
|
20241111,093100,186439890,4655,4635,4655,4635,62
|
|
20241111,093000,186152080,4635,4635,4635,4635,125
|
|
20241111,092900,185572705,4635,4630,4635,4630,525
|
|
20241111,092800,183141940,4630,4680,4680,4630,88
|
|
20241111,092700,182734400,4690,4690,4690,4690,0
|
|
20241111,092600,182734400,4690,4690,4690,4690,1
|
|
20241111,092500,182729710,4690,4650,4690,4620,193
|
|
20241111,092400,181834635,4700,4700,4700,4650,901
|
|
20241111,092300,177632900,4705,4740,4740,4705,639
|
|
20241111,092200,174621780,4740,4740,4740,4740,2
|
|
20241111,092100,174612300,4750,4750,4750,4750,0
|
|
20241111,092000,174612300,4750,4750,4750,4750,36
|
|
20241111,091900,174441300,4750,4750,4750,4750,1
|
|
20241111,091800,174436550,4755,4720,4755,4720,1193
|
|
20241111,091700,168769035,4715,4760,4760,4715,7265
|
|
20241111,091600,134251620,4780,4780,4780,4780,2
|
|
20241111,091500,134242060,4780,4765,4780,4765,646
|
|
20241111,091400,131163000,4770,4795,4795,4770,838
|
|
20241111,091300,127160895,4790,4790,4790,4780,1090
|
|
20241111,091200,121944795,4805,4795,4805,4775,690
|
|
20241111,091100,118633445,4795,4800,4800,4795,52
|
|
20241111,091000,118383855,4800,4795,4800,4795,37
|
|
20241111,090900,118206435,4765,4810,4810,4765,593
|
|
20241111,090800,115377045,4760,4810,4810,4760,81
|
|
20241111,090700,114991435,4810,4865,4870,4755,3160
|
|
20241111,090600,99790195,4870,4800,4950,4790,9347
|
|
20241111,090500,54645480,4800,4785,4800,4785,734
|
|
20241111,090400,51129725,4785,4780,4785,4715,505
|
|
20241111,090300,48715840,4780,4780,4785,4780,1055
|
|
20241111,090200,43672900,4790,4765,4800,4645,3353
|
|
20241111,090100,27728435,4770,4810,4810,4765,1524
|
|
20241111,090000,20452020,4810,4810,4860,4810,4245
|