629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,192600,660173145,4265,4265,4265,4265,2065
|
|
20241112,192500,660173145,4265,4265,4265,4265,0
|
|
20241112,192400,660173145,4265,4265,4265,4265,0
|
|
20241112,192300,660173145,4265,4265,4265,4265,0
|
|
20241112,192200,660173145,4265,4265,4265,4265,0
|
|
20241112,192100,660173145,4265,4265,4265,4265,0
|
|
20241112,192000,660173145,4265,4265,4265,4265,0
|
|
20241112,191900,660173145,4265,4265,4265,4265,0
|
|
20241112,191800,660173145,4265,4265,4265,4265,0
|
|
20241112,191700,660173145,4265,4265,4265,4265,0
|
|
20241112,191600,660173145,4265,4265,4265,4265,0
|
|
20241112,191500,660173145,4265,4265,4265,4265,0
|
|
20241112,191400,660173145,4265,4265,4265,4265,0
|
|
20241112,191300,660173145,4265,4265,4265,4265,0
|
|
20241112,191200,660173145,4265,4265,4265,4265,0
|
|
20241112,191100,660173145,4265,4265,4265,4265,0
|
|
20241112,191000,660173145,4265,4265,4265,4265,0
|
|
20241112,190900,660173145,4265,4265,4265,4265,0
|
|
20241112,190800,660173145,4265,4265,4265,4265,0
|
|
20241112,190700,660173145,4265,4265,4265,4265,0
|
|
20241112,190600,660173145,4265,4265,4265,4265,0
|
|
20241112,190500,660173145,4265,4265,4265,4265,0
|
|
20241112,190400,660173145,4265,4265,4265,4265,0
|
|
20241112,190300,660173145,4265,4265,4265,4265,0
|
|
20241112,190200,660173145,4265,4265,4265,4265,0
|
|
20241112,190100,660173145,4265,4265,4265,4265,0
|
|
20241112,190000,660173145,4265,4265,4265,4265,0
|
|
20241112,185900,660173145,4265,4265,4265,4265,0
|
|
20241112,185800,660173145,4265,4265,4265,4265,0
|
|
20241112,185700,660173145,4265,4265,4265,4265,0
|
|
20241112,185600,660173145,4265,4265,4265,4265,2065
|
|
20241112,185500,660173145,4265,4265,4265,4265,0
|
|
20241112,185400,660173145,4265,4265,4265,4265,0
|
|
20241112,185300,660173145,4265,4265,4265,4265,0
|
|
20241112,185200,660173145,4265,4265,4265,4265,0
|
|
20241112,185100,660173145,4265,4265,4265,4265,0
|
|
20241112,185000,660173145,4265,4265,4265,4265,0
|
|
20241112,184900,660173145,4265,4265,4265,4265,0
|
|
20241112,184800,660173145,4265,4265,4265,4265,0
|
|
20241112,184700,660173145,4265,4265,4265,4265,0
|
|
20241112,184600,660173145,4265,4265,4265,4265,0
|
|
20241112,184500,660173145,4265,4265,4265,4265,0
|
|
20241112,184400,660173145,4265,4265,4265,4265,0
|
|
20241112,184300,660173145,4265,4265,4265,4265,0
|
|
20241112,184200,660173145,4265,4265,4265,4265,0
|
|
20241112,184100,660173145,4265,4265,4265,4265,0
|
|
20241112,184000,660173145,4265,4265,4265,4265,0
|
|
20241112,183900,660173145,4265,4265,4265,4265,0
|
|
20241112,183800,660173145,4265,4265,4265,4265,0
|
|
20241112,183700,660173145,4265,4265,4265,4265,0
|
|
20241112,183600,660173145,4265,4265,4265,4265,0
|
|
20241112,183500,660173145,4265,4265,4265,4265,0
|
|
20241112,183400,660173145,4265,4265,4265,4265,0
|
|
20241112,183300,660173145,4265,4265,4265,4265,0
|
|
20241112,183200,660173145,4265,4265,4265,4265,0
|
|
20241112,183100,660173145,4265,4265,4265,4265,0
|
|
20241112,183000,660173145,4265,4265,4265,4265,0
|
|
20241112,182900,660173145,4265,4265,4265,4265,0
|
|
20241112,182800,660173145,4265,4265,4265,4265,0
|
|
20241112,182700,660173145,4265,4265,4265,4265,0
|
|
20241112,182600,660173145,4265,4265,4265,4265,2065
|
|
20241112,182500,660173145,4265,4265,4265,4265,0
|
|
20241112,182400,660173145,4265,4265,4265,4265,0
|
|
20241112,182300,660173145,4265,4265,4265,4265,0
|
|
20241112,182200,660173145,4265,4265,4265,4265,0
|
|
20241112,182100,660173145,4265,4265,4265,4265,0
|
|
20241112,182000,660173145,4265,4265,4265,4265,0
|
|
20241112,181900,660173145,4265,4265,4265,4265,0
|
|
20241112,181800,660173145,4265,4265,4265,4265,0
|
|
20241112,181700,660173145,4265,4265,4265,4265,0
|
|
20241112,181600,660173145,4265,4265,4265,4265,0
|
|
20241112,181500,660173145,4265,4265,4265,4265,0
|
|
20241112,181400,660173145,4265,4265,4265,4265,0
|
|
20241112,181300,660173145,4265,4265,4265,4265,0
|
|
20241112,181200,660173145,4265,4265,4265,4265,0
|
|
20241112,181100,660173145,4265,4265,4265,4265,0
|
|
20241112,181000,660173145,4265,4265,4265,4265,0
|
|
20241112,180900,660173145,4265,4265,4265,4265,0
|
|
20241112,180800,660173145,4265,4265,4265,4265,0
|
|
20241112,180700,660173145,4265,4265,4265,4265,0
|
|
20241112,180600,660173145,4265,4265,4265,4265,0
|
|
20241112,180500,660173145,4265,4265,4265,4265,0
|
|
20241112,180400,660173145,4265,4265,4265,4265,0
|
|
20241112,180300,660173145,4265,4265,4265,4265,0
|
|
20241112,180200,660173145,4265,4265,4265,4265,0
|
|
20241112,180100,660173145,4265,4265,4265,4265,0
|
|
20241112,180000,660173145,4265,4265,4265,4265,0
|
|
20241112,175900,660173145,4265,4265,4265,4265,0
|
|
20241112,175800,660173145,4265,4265,4265,4265,0
|
|
20241112,175700,660173145,4265,4265,4265,4265,0
|
|
20241112,175600,660173145,4265,4265,4265,4265,2065
|
|
20241112,175500,660173145,4265,4265,4265,4265,0
|
|
20241112,175400,660173145,4265,4265,4265,4265,0
|
|
20241112,175300,660173145,4265,4265,4265,4265,0
|
|
20241112,175200,660173145,4265,4265,4265,4265,0
|
|
20241112,175100,660173145,4265,4265,4265,4265,0
|
|
20241112,175000,660173145,4265,4265,4265,4265,0
|
|
20241112,174900,660173145,4265,4265,4265,4265,0
|
|
20241112,174800,660173145,4265,4265,4265,4265,0
|
|
20241112,174700,660173145,4265,4265,4265,4265,0
|
|
20241112,174600,660173145,4265,4265,4265,4265,0
|
|
20241112,174500,660173145,4265,4265,4265,4265,0
|
|
20241112,174400,660173145,4265,4265,4265,4265,0
|
|
20241112,174300,660173145,4265,4265,4265,4265,0
|
|
20241112,174200,660173145,4265,4265,4265,4265,0
|
|
20241112,174100,660173145,4265,4265,4265,4265,0
|
|
20241112,174000,660173145,4265,4265,4265,4265,0
|
|
20241112,173900,660173145,4265,4265,4265,4265,0
|
|
20241112,173800,660173145,4265,4265,4265,4265,0
|
|
20241112,173700,660173145,4265,4265,4265,4265,0
|
|
20241112,173600,660173145,4265,4265,4265,4265,0
|
|
20241112,173500,660173145,4265,4265,4265,4265,0
|
|
20241112,173400,660173145,4265,4265,4265,4265,0
|
|
20241112,173300,660173145,4265,4265,4265,4265,0
|
|
20241112,173200,660173145,4265,4265,4265,4265,0
|
|
20241112,173100,660173145,4265,4265,4265,4265,0
|
|
20241112,173000,660173145,4265,4265,4265,4265,0
|
|
20241112,172900,660173145,4265,4265,4265,4265,0
|
|
20241112,172800,660173145,4265,4265,4265,4265,0
|
|
20241112,172700,660173145,4265,4265,4265,4265,0
|
|
20241112,172600,660173145,4265,4265,4265,4265,2065
|
|
20241112,172500,660173145,4265,4265,4265,4265,0
|
|
20241112,172400,660173145,4265,4265,4265,4265,0
|
|
20241112,172300,660173145,4265,4265,4265,4265,0
|
|
20241112,172200,660173145,4265,4265,4265,4265,0
|
|
20241112,172100,660173145,4265,4265,4265,4265,0
|
|
20241112,172000,660173145,4265,4265,4265,4265,0
|
|
20241112,171900,660173145,4265,4265,4265,4265,0
|
|
20241112,171800,660173145,4265,4265,4265,4265,0
|
|
20241112,171700,660173145,4265,4265,4265,4265,0
|
|
20241112,171600,660173145,4265,4265,4265,4265,0
|
|
20241112,171500,660173145,4265,4265,4265,4265,0
|
|
20241112,171400,660173145,4265,4265,4265,4265,0
|
|
20241112,171300,660173145,4265,4265,4265,4265,0
|
|
20241112,171200,660173145,4265,4265,4265,4265,0
|
|
20241112,171100,660173145,4265,4265,4265,4265,0
|
|
20241112,171000,660173145,4265,4265,4265,4265,0
|
|
20241112,170900,660173145,4265,4265,4265,4265,0
|
|
20241112,170800,660173145,4265,4265,4265,4265,0
|
|
20241112,170700,660173145,4265,4265,4265,4265,0
|
|
20241112,170600,660173145,4265,4265,4265,4265,0
|
|
20241112,170500,660173145,4265,4265,4265,4265,0
|
|
20241112,170400,660173145,4265,4265,4265,4265,0
|
|
20241112,170300,660173145,4265,4265,4265,4265,0
|
|
20241112,170200,660173145,4265,4265,4265,4265,0
|
|
20241112,170100,660173145,4265,4265,4265,4265,0
|
|
20241112,170000,660173145,4265,4265,4265,4265,0
|
|
20241112,165900,660173145,4265,4265,4265,4265,0
|
|
20241112,165800,660173145,4265,4265,4265,4265,0
|
|
20241112,165700,660173145,4265,4265,4265,4265,0
|
|
20241112,165600,660173145,4265,4265,4265,4265,2065
|
|
20241112,165500,660173145,4265,4265,4265,4265,0
|
|
20241112,165400,660173145,4265,4265,4265,4265,0
|
|
20241112,165300,660173145,4265,4265,4265,4265,0
|
|
20241112,165200,660173145,4265,4265,4265,4265,0
|
|
20241112,165100,660173145,4265,4265,4265,4265,0
|
|
20241112,165000,660173145,4265,4265,4265,4265,0
|
|
20241112,164900,660173145,4265,4265,4265,4265,0
|
|
20241112,164800,660173145,4265,4265,4265,4265,0
|
|
20241112,164700,660173145,4265,4265,4265,4265,0
|
|
20241112,164600,660173145,4265,4265,4265,4265,0
|
|
20241112,164500,660173145,4265,4265,4265,4265,0
|
|
20241112,164400,660173145,4265,4265,4265,4265,0
|
|
20241112,164300,660173145,4265,4265,4265,4265,0
|
|
20241112,164200,660173145,4265,4265,4265,4265,0
|
|
20241112,164100,660173145,4265,4265,4265,4265,0
|
|
20241112,164000,660173145,4265,4265,4265,4265,0
|
|
20241112,163900,660173145,4265,4265,4265,4265,0
|
|
20241112,163800,660173145,4265,4265,4265,4265,0
|
|
20241112,163700,660173145,4265,4265,4265,4265,0
|
|
20241112,163600,660173145,4265,4265,4265,4265,0
|
|
20241112,163500,660173145,4265,4265,4265,4265,0
|
|
20241112,163400,660173145,4265,4265,4265,4265,0
|
|
20241112,163300,660173145,4265,4265,4265,4265,0
|
|
20241112,163200,660173145,4265,4265,4265,4265,0
|
|
20241112,163100,660173145,4265,4265,4265,4265,0
|
|
20241112,163000,660173145,4265,4265,4265,4265,0
|
|
20241112,162900,660173145,4265,4265,4265,4265,0
|
|
20241112,162800,660173145,4265,4265,4265,4265,0
|
|
20241112,162700,660173145,4265,4265,4265,4265,0
|
|
20241112,162600,660173145,4265,4265,4265,4265,2065
|
|
20241112,162500,660173145,4265,4265,4265,4265,0
|
|
20241112,162400,660173145,4265,4265,4265,4265,0
|
|
20241112,162300,660173145,4265,4265,4265,4265,0
|
|
20241112,162200,660173145,4265,4265,4265,4265,0
|
|
20241112,162100,660173145,4265,4265,4265,4265,0
|
|
20241112,162000,660173145,4265,4265,4265,4265,0
|
|
20241112,161900,660173145,4265,4265,4265,4265,0
|
|
20241112,161800,660173145,4265,4265,4265,4265,0
|
|
20241112,161700,660173145,4265,4265,4265,4265,0
|
|
20241112,161600,660173145,4265,4265,4265,4265,0
|
|
20241112,161500,660173145,4265,4265,4265,4265,0
|
|
20241112,161400,660173145,4265,4265,4265,4265,0
|
|
20241112,161300,660173145,4265,4265,4265,4265,0
|
|
20241112,161200,660173145,4265,4265,4265,4265,0
|
|
20241112,161100,660173145,4265,4265,4265,4265,0
|
|
20241112,161000,660173145,4265,4265,4265,4265,0
|
|
20241112,160900,660173145,4265,4265,4265,4265,0
|
|
20241112,160800,660173145,4265,4265,4265,4265,0
|
|
20241112,160700,660173145,4265,4265,4265,4265,0
|
|
20241112,160600,660173145,4265,4265,4265,4265,0
|
|
20241112,160500,660173145,4265,4265,4265,4265,0
|
|
20241112,160400,660173145,4265,4265,4265,4265,0
|
|
20241112,160300,660173145,4265,4265,4265,4265,0
|
|
20241112,160200,660173145,4265,4265,4265,4265,0
|
|
20241112,160100,660173145,4265,4265,4265,4265,0
|
|
20241112,160000,660173145,4265,4265,4265,4265,0
|
|
20241112,155900,660173145,4265,4265,4265,4265,0
|
|
20241112,155800,660173145,4265,4265,4265,4265,0
|
|
20241112,155700,660173145,4265,4265,4265,4265,0
|
|
20241112,155600,660173145,4265,4265,4265,4265,2065
|
|
20241112,155500,660173145,4265,4265,4265,4265,0
|
|
20241112,155400,660173145,4265,4265,4265,4265,0
|
|
20241112,155300,660173145,4265,4265,4265,4265,0
|
|
20241112,155200,660173145,4265,4265,4265,4265,0
|
|
20241112,155100,660173145,4265,4265,4265,4265,0
|
|
20241112,155000,660173145,4265,4265,4265,4265,0
|
|
20241112,154900,660173145,4265,4265,4265,4265,0
|
|
20241112,154800,660173145,4265,4265,4265,4265,0
|
|
20241112,154700,660173145,4265,4265,4265,4265,0
|
|
20241112,154600,660173145,4265,4265,4265,4265,0
|
|
20241112,154500,660173145,4265,4265,4265,4265,0
|
|
20241112,154400,660173145,4265,4265,4265,4265,0
|
|
20241112,154300,660173145,4265,4265,4265,4265,0
|
|
20241112,154200,660173145,4265,4265,4265,4265,0
|
|
20241112,154100,660173145,4265,4265,4265,4265,0
|
|
20241112,154000,660173145,4265,4265,4265,4265,0
|
|
20241112,153900,660173145,4265,4265,4265,4265,0
|
|
20241112,153800,660173145,4265,4265,4265,4265,0
|
|
20241112,153700,660173145,4265,4265,4265,4265,0
|
|
20241112,153600,660173145,4265,4265,4265,4265,0
|
|
20241112,153500,660173145,4265,4265,4265,4265,0
|
|
20241112,153400,660173145,4265,4265,4265,4265,0
|
|
20241112,153300,660173145,4265,4265,4265,4265,0
|
|
20241112,153200,660173145,4265,4265,4265,4265,0
|
|
20241112,153100,660173145,4265,4265,4265,4265,0
|
|
20241112,153000,660173145,4265,4265,4265,4265,2065
|
|
20241112,152900,651365920,4265,4265,4265,4265,0
|
|
20241112,152800,651365920,4265,4265,4265,4265,0
|
|
20241112,152700,651365920,4265,4265,4265,4265,0
|
|
20241112,152600,651365920,4265,4265,4265,4265,0
|
|
20241112,152500,651365920,4265,4265,4265,4265,0
|
|
20241112,152400,651365920,4265,4265,4265,4265,0
|
|
20241112,152300,651365920,4265,4265,4265,4265,0
|
|
20241112,152200,651365920,4265,4265,4265,4265,0
|
|
20241112,152100,651365920,4265,4265,4265,4265,0
|
|
20241112,152000,651365920,4265,4265,4265,4265,0
|
|
20241112,151900,651365920,4265,4265,4265,4265,30
|
|
20241112,151800,651237970,4265,4265,4265,4265,396
|
|
20241112,151700,649549030,4280,4280,4280,4280,5
|
|
20241112,151600,649527630,4290,4290,4290,4290,0
|
|
20241112,151500,649527630,4290,4290,4290,4290,322
|
|
20241112,151400,648146250,4270,4270,4270,4270,0
|
|
20241112,151300,648146250,4270,4265,4270,4265,276
|
|
20241112,151200,646967980,4265,4265,4265,4265,138
|
|
20241112,151100,646379410,4270,4270,4270,4270,0
|
|
20241112,151000,646379410,4270,4265,4270,4265,343
|
|
20241112,150900,644915675,4270,4270,4270,4270,0
|
|
20241112,150800,644915675,4270,4260,4270,4260,15
|
|
20241112,150700,644851705,4270,4270,4270,4270,182
|
|
20241112,150600,644074565,4270,4270,4270,4270,500
|
|
20241112,150500,641939565,4280,4280,4280,4280,20
|
|
20241112,150400,641853965,4285,4280,4285,4280,200
|
|
20241112,150300,640997015,4285,4285,4285,4285,0
|
|
20241112,150200,640997015,4285,4270,4285,4270,143
|
|
20241112,150100,640384905,4260,4260,4260,4260,299
|
|
20241112,150000,639111165,4260,4260,4260,4260,203
|
|
20241112,145900,638246385,4260,4260,4260,4260,0
|
|
20241112,145800,638246385,4260,4260,4260,4260,4
|
|
20241112,145700,638229345,4250,4260,4260,4250,2000
|
|
20241112,145600,629726860,4255,4255,4255,4255,0
|
|
20241112,145500,629726860,4255,4265,4265,4255,886
|
|
20241112,145400,625954240,4290,4290,4290,4290,0
|
|
20241112,145300,625954240,4290,4275,4290,4255,5579
|
|
20241112,145200,602138895,4290,4290,4290,4290,5
|
|
20241112,145100,602117445,4290,4290,4290,4290,0
|
|
20241112,145000,602117445,4290,4290,4290,4290,1
|
|
20241112,144900,602113155,4290,4290,4290,4290,76
|
|
20241112,144800,601787115,4265,4265,4265,4265,0
|
|
20241112,144700,601787115,4265,4265,4265,4265,1
|
|
20241112,144600,601782850,4265,4265,4265,4265,17
|
|
20241112,144500,601710345,4265,4265,4265,4265,0
|
|
20241112,144400,601710345,4265,4265,4265,4265,1999
|
|
20241112,144300,593184610,4265,4270,4270,4265,200
|
|
20241112,144200,592331305,4265,4265,4265,4265,0
|
|
20241112,144100,592331305,4265,4265,4265,4265,0
|
|
20241112,144000,592331305,4265,4265,4265,4265,0
|
|
20241112,143900,592331305,4265,4280,4280,4255,2258
|
|
20241112,143800,582702900,4305,4305,4305,4305,0
|
|
20241112,143700,582702900,4305,4305,4305,4305,0
|
|
20241112,143600,582702900,4305,4305,4305,4305,0
|
|
20241112,143500,582702900,4305,4305,4305,4305,0
|
|
20241112,143400,582702900,4305,4275,4305,4275,1100
|
|
20241112,143300,577997400,4275,4280,4280,4275,98
|
|
20241112,143200,577578400,4275,4275,4275,4275,800
|
|
20241112,143100,574158400,4275,4275,4275,4275,0
|
|
20241112,143000,574158400,4275,4305,4305,4275,11
|
|
20241112,142900,574111345,4275,4275,4275,4275,0
|
|
20241112,142800,574111345,4275,4280,4280,4275,600
|
|
20241112,142700,571544360,4280,4280,4280,4280,0
|
|
20241112,142600,571544360,4280,4285,4285,4280,2217
|
|
20241112,142500,562048015,4290,4295,4295,4290,2200
|
|
20241112,142400,552609580,4295,4295,4295,4295,0
|
|
20241112,142300,552609580,4295,4295,4295,4295,600
|
|
20241112,142200,550032580,4300,4300,4300,4300,3060
|
|
20241112,142100,536874580,4300,4305,4305,4300,101
|
|
20241112,142000,536440275,4310,4310,4310,4310,0
|
|
20241112,141900,536440275,4310,4310,4310,4310,12
|
|
20241112,141800,536388555,4310,4310,4310,4310,0
|
|
20241112,141700,536388555,4310,4310,4310,4310,0
|
|
20241112,141600,536388555,4310,4310,4310,4310,650
|
|
20241112,141500,533587055,4305,4305,4305,4305,0
|
|
20241112,141400,533587055,4305,4305,4305,4305,0
|
|
20241112,141300,533587055,4305,4305,4305,4305,0
|
|
20241112,141200,533587055,4305,4300,4305,4300,13
|
|
20241112,141100,533531150,4310,4305,4310,4305,502
|
|
20241112,141000,531367540,4305,4305,4305,4305,2
|
|
20241112,140900,531358930,4305,4310,4310,4305,1073
|
|
20241112,140800,526735050,4310,4310,4310,4310,0
|
|
20241112,140700,526735050,4310,4310,4310,4310,131
|
|
20241112,140600,526170440,4305,4305,4305,4305,0
|
|
20241112,140500,526170440,4305,4305,4305,4305,0
|
|
20241112,140400,526170440,4305,4305,4305,4305,15
|
|
20241112,140300,526105865,4300,4300,4300,4300,0
|
|
20241112,140200,526105865,4300,4300,4300,4300,0
|
|
20241112,140100,526105865,4300,4305,4305,4300,377
|
|
20241112,140000,524483380,4305,4305,4305,4305,11
|
|
20241112,135900,524436025,4305,4305,4305,4305,8
|
|
20241112,135800,524401585,4305,4305,4305,4305,0
|
|
20241112,135700,524401585,4305,4305,4305,4305,0
|
|
20241112,135600,524401585,4305,4305,4305,4305,1
|
|
20241112,135500,524397280,4310,4310,4310,4310,0
|
|
20241112,135400,524397280,4310,4310,4310,4310,1
|
|
20241112,135300,524392970,4310,4310,4310,4310,2
|
|
20241112,135200,524384350,4320,4315,4320,4315,3
|
|
20241112,135100,524371400,4320,4305,4320,4305,516
|
|
20241112,135000,522149885,4305,4305,4305,4305,6
|
|
20241112,134900,522124055,4305,4300,4305,4300,106
|
|
20241112,134800,521668225,4305,4305,4305,4305,10
|
|
20241112,134700,521625175,4305,4305,4305,4305,10
|
|
20241112,134600,521582125,4305,4305,4305,4305,0
|
|
20241112,134500,521582125,4305,4305,4305,4305,1080
|
|
20241112,134400,516932725,4310,4310,4310,4310,155
|
|
20241112,134300,516264675,4320,4320,4320,4320,0
|
|
20241112,134200,516264675,4320,4320,4320,4320,10
|
|
20241112,134100,516221475,4325,4325,4325,4325,0
|
|
20241112,134000,516221475,4325,4325,4325,4325,0
|
|
20241112,133900,516221475,4325,4320,4325,4320,20
|
|
20241112,133800,516135020,4325,4310,4325,4310,42
|
|
20241112,133700,515953710,4310,4310,4310,4310,2
|
|
20241112,133600,515945090,4305,4305,4305,4305,0
|
|
20241112,133500,515945090,4305,4305,4305,4305,0
|
|
20241112,133400,515945090,4305,4305,4305,4305,0
|
|
20241112,133300,515945090,4305,4305,4305,4305,17
|
|
20241112,133200,515871905,4305,4305,4305,4305,100
|
|
20241112,133100,515441405,4305,4305,4305,4305,0
|
|
20241112,133000,515441405,4305,4305,4305,4305,168
|
|
20241112,132900,514718165,4305,4305,4305,4305,0
|
|
20241112,132800,514718165,4305,4305,4305,4305,100
|
|
20241112,132700,514287665,4305,4300,4305,4300,552
|
|
20241112,132600,511913990,4300,4300,4300,4300,0
|
|
20241112,132500,511913990,4300,4300,4300,4300,6
|
|
20241112,132400,511888190,4305,4305,4305,4305,11
|
|
20241112,132300,511840835,4305,4305,4305,4305,2
|
|
20241112,132200,511832225,4305,4305,4305,4305,0
|
|
20241112,132100,511832225,4305,4305,4305,4305,102
|
|
20241112,132000,511393115,4305,4305,4305,4305,0
|
|
20241112,131900,511393115,4305,4305,4305,4305,116
|
|
20241112,131800,510893735,4305,4305,4305,4305,34
|
|
20241112,131700,510747365,4305,4305,4305,4305,0
|
|
20241112,131600,510747365,4305,4305,4305,4305,0
|
|
20241112,131500,510747365,4305,4305,4305,4305,394
|
|
20241112,131400,509051195,4315,4315,4315,4315,8
|
|
20241112,131300,509016675,4305,4305,4305,4305,0
|
|
20241112,131200,509016675,4305,4305,4305,4305,106
|
|
20241112,131100,508560345,4315,4315,4315,4315,0
|
|
20241112,131000,508560345,4315,4315,4315,4315,0
|
|
20241112,130900,508560345,4315,4315,4315,4315,337
|
|
20241112,130800,507106190,4315,4315,4315,4315,383
|
|
20241112,130700,505453545,4315,4315,4315,4315,0
|
|
20241112,130600,505453545,4315,4315,4315,4315,0
|
|
20241112,130500,505453545,4315,4315,4315,4315,12
|
|
20241112,130400,505401765,4305,4305,4305,4305,9
|
|
20241112,130300,505363020,4300,4305,4305,4300,221
|
|
20241112,130200,504411720,4305,4305,4305,4305,500
|
|
20241112,130100,502259220,4305,4305,4305,4305,805
|
|
20241112,130000,498793695,4305,4305,4305,4305,695
|
|
20241112,125900,495801720,4315,4315,4315,4315,3
|
|
20241112,125800,495788775,4315,4315,4315,4315,10
|
|
20241112,125700,495745625,4305,4305,4305,4305,117
|
|
20241112,125600,495241940,4305,4305,4305,4305,0
|
|
20241112,125500,495241940,4305,4305,4305,4305,25
|
|
20241112,125400,495134315,4305,4305,4305,4305,10
|
|
20241112,125300,495091265,4305,4305,4305,4305,10
|
|
20241112,125200,495048215,4305,4305,4305,4305,0
|
|
20241112,125100,495048215,4305,4315,4315,4305,2040
|
|
20241112,125000,486257960,4315,4315,4315,4315,0
|
|
20241112,124900,486257960,4315,4315,4315,4315,2292
|
|
20241112,124800,476367980,4310,4310,4310,4310,0
|
|
20241112,124700,476367980,4310,4340,4340,4310,12
|
|
20241112,124600,476316170,4315,4335,4340,4315,734
|
|
20241112,124500,473143600,4340,4340,4340,4340,0
|
|
20241112,124400,473143600,4340,4340,4340,4340,0
|
|
20241112,124300,473143600,4340,4330,4340,4330,726
|
|
20241112,124200,470000005,4330,4330,4330,4330,100
|
|
20241112,124100,469567005,4330,4330,4330,4330,126
|
|
20241112,124000,469021425,4330,4330,4330,4330,469
|
|
20241112,123900,466990655,4315,4315,4315,4315,0
|
|
20241112,123800,466990655,4315,4315,4315,4315,0
|
|
20241112,123700,466990655,4315,4315,4315,4315,0
|
|
20241112,123600,466990655,4315,4315,4315,4315,1
|
|
20241112,123500,466986340,4315,4320,4320,4315,2000
|
|
20241112,123400,458348990,4320,4320,4320,4320,100
|
|
20241112,123300,457916990,4320,4320,4320,4320,9
|
|
20241112,123200,457878110,4325,4325,4325,4325,0
|
|
20241112,123100,457878110,4325,4325,4325,4325,0
|
|
20241112,123000,457878110,4325,4325,4325,4325,46
|
|
20241112,122900,457679160,4320,4325,4325,4320,908
|
|
20241112,122800,453752310,4325,4325,4325,4325,1604
|
|
20241112,122700,446815010,4320,4320,4320,4320,110
|
|
20241112,122600,446339810,4320,4325,4325,4320,800
|
|
20241112,122500,442881810,4320,4325,4325,4320,300
|
|
20241112,122400,441584330,4325,4325,4325,4325,250
|
|
20241112,122300,440503080,4325,4325,4325,4325,0
|
|
20241112,122200,440503080,4325,4325,4325,4325,0
|
|
20241112,122100,440503080,4325,4325,4325,4325,0
|
|
20241112,122000,440503080,4325,4325,4325,4325,0
|
|
20241112,121900,440503080,4325,4325,4325,4325,394
|
|
20241112,121800,438799030,4325,4325,4325,4325,2
|
|
20241112,121700,438790380,4325,4325,4325,4325,0
|
|
20241112,121600,438790380,4325,4325,4325,4325,0
|
|
20241112,121500,438790380,4325,4325,4325,4325,99
|
|
20241112,121400,438362205,4325,4325,4325,4325,1
|
|
20241112,121300,438357880,4325,4325,4325,4325,16
|
|
20241112,121200,438288680,4325,4325,4325,4325,10
|
|
20241112,121100,438245430,4320,4320,4320,4320,0
|
|
20241112,121000,438245430,4320,4320,4320,4320,1
|
|
20241112,120900,438241110,4330,4330,4330,4330,0
|
|
20241112,120800,438241110,4330,4330,4330,4330,686
|
|
20241112,120700,435270730,4330,4330,4330,4330,0
|
|
20241112,120600,435270730,4330,4330,4330,4330,0
|
|
20241112,120500,435270730,4330,4330,4330,4330,0
|
|
20241112,120400,435270730,4330,4330,4330,4330,0
|
|
20241112,120300,435270730,4330,4330,4330,4330,0
|
|
20241112,120200,435270730,4330,4330,4330,4330,0
|
|
20241112,120100,435270730,4330,4330,4330,4330,182
|
|
20241112,120000,434482670,4330,4330,4330,4330,135
|
|
20241112,115900,433898120,4325,4315,4325,4315,303
|
|
20241112,115800,432587675,4310,4310,4310,4310,367
|
|
20241112,115700,431005905,4315,4315,4315,4315,47
|
|
20241112,115600,430803100,4315,4315,4315,4315,1
|
|
20241112,115500,430798785,4315,4325,4325,4315,369
|
|
20241112,115400,429205375,4325,4325,4325,4325,0
|
|
20241112,115300,429205375,4325,4325,4325,4325,1
|
|
20241112,115200,429201050,4330,4330,4330,4330,4
|
|
20241112,115100,429183730,4330,4330,4330,4330,8
|
|
20241112,115000,429149090,4345,4345,4345,4345,10
|
|
20241112,114900,429105640,4345,4345,4345,4345,0
|
|
20241112,114800,429105640,4345,4345,4345,4345,0
|
|
20241112,114700,429105640,4345,4345,4345,4345,0
|
|
20241112,114600,429105640,4345,4345,4345,4345,0
|
|
20241112,114500,429105640,4345,4330,4345,4330,20
|
|
20241112,114400,429018920,4345,4335,4345,4335,50
|
|
20241112,114300,428801810,4335,4335,4335,4335,4
|
|
20241112,114200,428784470,4335,4335,4335,4335,0
|
|
20241112,114100,428784470,4335,4335,4335,4335,997
|
|
20241112,114000,424462475,4345,4345,4345,4345,0
|
|
20241112,113900,424462475,4345,4345,4345,4345,0
|
|
20241112,113800,424462475,4345,4345,4345,4345,50
|
|
20241112,113700,424245225,4345,4345,4345,4345,100
|
|
20241112,113600,423810725,4345,4350,4350,4345,255
|
|
20241112,113500,422702610,4370,4370,4370,4370,0
|
|
20241112,113400,422702610,4370,4370,4370,4370,0
|
|
20241112,113300,422702610,4370,4370,4370,4370,0
|
|
20241112,113200,422702610,4370,4370,4370,4370,0
|
|
20241112,113100,422702610,4370,4370,4370,4370,7
|
|
20241112,113000,422672020,4345,4345,4345,4345,0
|
|
20241112,112900,422672020,4345,4345,4345,4345,3
|
|
20241112,112800,422658985,4345,4345,4345,4345,36
|
|
20241112,112700,422502565,4345,4340,4345,4340,21
|
|
20241112,112600,422411370,4340,4340,4340,4335,406
|
|
20241112,112500,420649410,4345,4345,4345,4345,0
|
|
20241112,112400,420649410,4345,4345,4345,4345,515
|
|
20241112,112300,418411735,4345,4350,4350,4345,270
|
|
20241112,112200,417238560,4345,4345,4345,4345,0
|
|
20241112,112100,417238560,4345,4345,4345,4345,0
|
|
20241112,112000,417238560,4345,4345,4345,4345,0
|
|
20241112,111900,417238560,4345,4345,4345,4345,1
|
|
20241112,111800,417234215,4350,4350,4350,4350,258
|
|
20241112,111700,416111915,4380,4380,4380,4380,0
|
|
20241112,111600,416111915,4380,4380,4380,4380,0
|
|
20241112,111500,416111915,4380,4380,4380,4380,0
|
|
20241112,111400,416111915,4380,4380,4380,4380,0
|
|
20241112,111300,416111915,4380,4380,4380,4380,0
|
|
20241112,111200,416111915,4380,4380,4380,4380,0
|
|
20241112,111100,416111915,4380,4380,4380,4380,5
|
|
20241112,111000,416090015,4380,4380,4380,4380,100
|
|
20241112,110900,415652015,4380,4380,4380,4380,0
|
|
20241112,110800,415652015,4380,4380,4380,4380,0
|
|
20241112,110700,415652015,4380,4380,4380,4380,0
|
|
20241112,110600,415652015,4380,4380,4380,4380,0
|
|
20241112,110500,415652015,4380,4380,4380,4380,10
|
|
20241112,110400,415608215,4350,4350,4350,4345,834
|
|
20241112,110300,411980335,4380,4380,4380,4380,0
|
|
20241112,110200,411980335,4380,4380,4380,4380,0
|
|
20241112,110100,411980335,4380,4380,4380,4380,10
|
|
20241112,110000,411936535,4380,4380,4380,4380,10
|
|
20241112,105900,411892735,4380,4380,4380,4380,6
|
|
20241112,105800,411866455,4300,4345,4345,4300,1922
|
|
20241112,105700,403560555,4380,4375,4380,4375,15
|
|
20241112,105600,403494925,4380,4375,4380,4375,54
|
|
20241112,105500,403258670,4380,4380,4380,4380,0
|
|
20241112,105400,403258670,4380,4380,4380,4380,3
|
|
20241112,105300,403245530,4380,4380,4380,4380,0
|
|
20241112,105200,403245530,4380,4380,4380,4380,25
|
|
20241112,105100,403136030,4350,4410,4415,4350,466
|
|
20241112,105000,401103690,4415,4415,4415,4415,4
|
|
20241112,104900,401086030,4390,4390,4390,4390,0
|
|
20241112,104800,401086030,4390,4390,4390,4390,83
|
|
20241112,104700,400721660,4420,4420,4420,4420,1
|
|
20241112,104600,400717240,4420,4420,4420,4420,0
|
|
20241112,104500,400717240,4420,4420,4420,4420,0
|
|
20241112,104400,400717240,4420,4420,4420,4420,0
|
|
20241112,104300,400717240,4420,4415,4420,4415,97
|
|
20241112,104200,400288980,4415,4415,4415,4390,401
|
|
20241112,104100,398527115,4415,4410,4415,4410,226
|
|
20241112,104000,397529400,4410,4385,4415,4385,6573
|
|
20241112,103900,368620675,4385,4380,4385,4380,158
|
|
20241112,103800,367928630,4380,4380,4380,4380,0
|
|
20241112,103700,367928630,4380,4380,4380,4380,50
|
|
20241112,103600,367709630,4380,4380,4380,4380,0
|
|
20241112,103500,367709630,4380,4380,4380,4380,1
|
|
20241112,103400,367705250,4380,4380,4380,4380,7
|
|
20241112,103300,367674590,4380,4380,4380,4380,0
|
|
20241112,103200,367674590,4380,4380,4380,4380,0
|
|
20241112,103100,367674590,4380,4380,4380,4380,0
|
|
20241112,103000,367674590,4380,4380,4380,4380,0
|
|
20241112,102900,367674590,4380,4380,4380,4380,0
|
|
20241112,102800,367674590,4380,4380,4380,4380,0
|
|
20241112,102700,367674590,4380,4380,4380,4380,0
|
|
20241112,102600,367674590,4380,4380,4380,4380,6
|
|
20241112,102500,367648310,4380,4350,4380,4350,258
|
|
20241112,102400,366525980,4350,4350,4350,4350,55
|
|
20241112,102300,366286730,4355,4355,4355,4355,0
|
|
20241112,102200,366286730,4355,4355,4355,4355,954
|
|
20241112,102100,362132060,4355,4355,4355,4355,50
|
|
20241112,102000,361914310,4355,4355,4355,4355,470
|
|
20241112,101900,359867460,4360,4360,4360,4360,76
|
|
20241112,101800,359536100,4395,4395,4395,4395,0
|
|
20241112,101700,359536100,4395,4395,4395,4395,2
|
|
20241112,101600,359527310,4400,4395,4400,4395,456
|
|
20241112,101500,357520965,4390,4390,4390,4390,341
|
|
20241112,101400,356023975,4360,4360,4360,4360,1194
|
|
20241112,101300,350818135,4360,4365,4365,4360,170
|
|
20241112,101200,350076820,4360,4360,4360,4360,0
|
|
20241112,101100,350076820,4360,4360,4360,4360,0
|
|
20241112,101000,350076820,4360,4370,4370,4360,28
|
|
20241112,100900,349954660,4370,4400,4400,4370,30
|
|
20241112,100800,349822935,4400,4390,4400,4390,1260
|
|
20241112,100700,344285070,4385,4370,4385,4370,562
|
|
20241112,100600,341827435,4355,4365,4365,4355,41
|
|
20241112,100500,341648680,4355,4355,4355,4355,0
|
|
20241112,100400,341648680,4355,4355,4355,4355,523
|
|
20241112,100300,339371015,4355,4355,4355,4355,7
|
|
20241112,100200,339340530,4355,4355,4355,4355,5
|
|
20241112,100100,339318755,4360,4350,4360,4350,943
|
|
20241112,100000,335216330,4350,4350,4350,4350,4
|
|
20241112,095900,335198930,4350,4350,4350,4350,0
|
|
20241112,095800,335198930,4350,4350,4350,4350,540
|
|
20241112,095700,332849930,4350,4350,4350,4350,50
|
|
20241112,095600,332632430,4370,4365,4370,4365,225
|
|
20241112,095500,331649555,4375,4340,4375,4340,50
|
|
20241112,095400,331431480,4335,4320,4335,4320,105
|
|
20241112,095300,330977700,4300,4300,4300,4300,500
|
|
20241112,095200,328827700,4300,4295,4300,4295,2
|
|
20241112,095100,328819105,4295,4315,4320,4295,243
|
|
20241112,095000,327772425,4300,4300,4300,4300,42
|
|
20241112,094900,327591825,4300,4300,4300,4300,354
|
|
20241112,094800,326069625,4290,4290,4290,4290,0
|
|
20241112,094700,326069625,4290,4290,4290,4290,2
|
|
20241112,094600,326061045,4290,4300,4300,4285,3213
|
|
20241112,094500,312256585,4300,4305,4305,4295,1875
|
|
20241112,094400,304198465,4300,4300,4300,4300,555
|
|
20241112,094300,301811965,4300,4310,4310,4300,1635
|
|
20241112,094200,294773715,4340,4310,4340,4310,10
|
|
20241112,094100,294730345,4340,4340,4340,4340,1
|
|
20241112,094000,294726005,4305,4305,4305,4305,50
|
|
20241112,093900,294510755,4300,4300,4300,4300,205
|
|
20241112,093800,293629255,4305,4315,4315,4305,1407
|
|
20241112,093700,287572080,4300,4305,4305,4300,378
|
|
20241112,093600,285946655,4300,4350,4350,4300,1373
|
|
20241112,093500,280036460,4365,4355,4365,4355,567
|
|
20241112,093400,277564755,4310,4310,4310,4310,111
|
|
20241112,093300,277086345,4310,4320,4320,4310,5057
|
|
20241112,093200,255289985,4320,4320,4320,4320,39
|
|
20241112,093100,255121505,4320,4320,4320,4320,0
|
|
20241112,093000,255121505,4320,4360,4365,4320,313
|
|
20241112,092900,253769235,4320,4350,4350,4320,4551
|
|
20241112,092800,234025415,4355,4355,4355,4355,10
|
|
20241112,092700,233981865,4355,4355,4355,4355,52
|
|
20241112,092600,233755405,4395,4350,4395,4345,1515
|
|
20241112,092500,227165120,4370,4410,4410,4370,250
|
|
20241112,092400,226071420,4395,4355,4410,4355,3348
|
|
20241112,092300,211490570,4405,4400,4405,4400,130
|
|
20241112,092200,210917985,4400,4400,4400,4400,58
|
|
20241112,092100,210662785,4420,4370,4440,4350,2463
|
|
20241112,092000,199855775,4370,4400,4435,4300,4768
|
|
20241112,091900,178962695,4445,4455,4455,4400,6107
|
|
20241112,091800,152064645,4430,4440,4440,4400,9130
|
|
20241112,091700,111730815,4490,4480,4490,4480,478
|
|
20241112,091600,109588615,4475,4435,4475,4430,276
|
|
20241112,091500,108364100,4465,4460,4465,4460,556
|
|
20241112,091400,105884210,4460,4460,4465,4425,1030
|
|
20241112,091300,101325085,4465,4425,4465,4425,5342
|
|
20241112,091200,77667315,4425,4460,4460,4425,994
|
|
20241112,091100,73247730,4465,4475,4475,4465,248
|
|
20241112,091000,72138675,4475,4475,4475,4475,3
|
|
20241112,090900,72125250,4480,4505,4505,4480,800
|
|
20241112,090800,68527225,4505,4510,4535,4505,176
|
|
20241112,090700,67733660,4535,4535,4535,4535,5
|
|
20241112,090600,67710985,4535,4550,4555,4505,1328
|
|
20241112,090500,61700940,4550,4535,4550,4535,5962
|
|
20241112,090400,34653255,4535,4535,4535,4535,590
|
|
20241112,090300,31977605,4535,4530,4535,4530,37
|
|
20241112,090200,31809935,4530,4530,4535,4530,616
|
|
20241112,090100,29017130,4530,4525,4530,4425,5744
|
|
20241112,090000,3546250,4525,4550,4550,4525,480
|