700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,203700,522723170,8910,8910,8910,8910,3248
|
|
20241119,203600,522723170,8910,8910,8910,8910,0
|
|
20241119,203500,522723170,8910,8910,8910,8910,0
|
|
20241119,203400,522723170,8910,8910,8910,8910,0
|
|
20241119,203300,522723170,8910,8910,8910,8910,0
|
|
20241119,203200,522723170,8910,8910,8910,8910,0
|
|
20241119,203100,522723170,8910,8910,8910,8910,0
|
|
20241119,203000,522723170,8910,8910,8910,8910,0
|
|
20241119,202900,522723170,8910,8910,8910,8910,0
|
|
20241119,202800,522723170,8910,8910,8910,8910,0
|
|
20241119,202700,522723170,8910,8910,8910,8910,0
|
|
20241119,202600,522723170,8910,8910,8910,8910,0
|
|
20241119,202500,522723170,8910,8910,8910,8910,0
|
|
20241119,202400,522723170,8910,8910,8910,8910,0
|
|
20241119,202300,522723170,8910,8910,8910,8910,0
|
|
20241119,202200,522723170,8910,8910,8910,8910,0
|
|
20241119,202100,522723170,8910,8910,8910,8910,0
|
|
20241119,202000,522723170,8910,8910,8910,8910,0
|
|
20241119,201900,522723170,8910,8910,8910,8910,0
|
|
20241119,201800,522723170,8910,8910,8910,8910,0
|
|
20241119,201700,522723170,8910,8910,8910,8910,0
|
|
20241119,201600,522723170,8910,8910,8910,8910,0
|
|
20241119,201500,522723170,8910,8910,8910,8910,0
|
|
20241119,201400,522723170,8910,8910,8910,8910,0
|
|
20241119,201300,522723170,8910,8910,8910,8910,0
|
|
20241119,201200,522723170,8910,8910,8910,8910,0
|
|
20241119,201100,522723170,8910,8910,8910,8910,0
|
|
20241119,201000,522723170,8910,8910,8910,8910,0
|
|
20241119,200900,522723170,8910,8910,8910,8910,0
|
|
20241119,200800,522723170,8910,8910,8910,8910,0
|
|
20241119,200700,522723170,8910,8910,8910,8910,3248
|
|
20241119,200600,522723170,8910,8910,8910,8910,0
|
|
20241119,200500,522723170,8910,8910,8910,8910,0
|
|
20241119,200400,522723170,8910,8910,8910,8910,0
|
|
20241119,200300,522723170,8910,8910,8910,8910,0
|
|
20241119,200200,522723170,8910,8910,8910,8910,0
|
|
20241119,200100,522723170,8910,8910,8910,8910,0
|
|
20241119,200000,522723170,8910,8910,8910,8910,0
|
|
20241119,195900,522723170,8910,8910,8910,8910,0
|
|
20241119,195800,522723170,8910,8910,8910,8910,0
|
|
20241119,195700,522723170,8910,8910,8910,8910,0
|
|
20241119,195600,522723170,8910,8910,8910,8910,0
|
|
20241119,195500,522723170,8910,8910,8910,8910,0
|
|
20241119,195400,522723170,8910,8910,8910,8910,0
|
|
20241119,195300,522723170,8910,8910,8910,8910,0
|
|
20241119,195200,522723170,8910,8910,8910,8910,0
|
|
20241119,195100,522723170,8910,8910,8910,8910,0
|
|
20241119,195000,522723170,8910,8910,8910,8910,0
|
|
20241119,194900,522723170,8910,8910,8910,8910,0
|
|
20241119,194800,522723170,8910,8910,8910,8910,0
|
|
20241119,194700,522723170,8910,8910,8910,8910,0
|
|
20241119,194600,522723170,8910,8910,8910,8910,0
|
|
20241119,194500,522723170,8910,8910,8910,8910,0
|
|
20241119,194400,522723170,8910,8910,8910,8910,0
|
|
20241119,194300,522723170,8910,8910,8910,8910,0
|
|
20241119,194200,522723170,8910,8910,8910,8910,0
|
|
20241119,194100,522723170,8910,8910,8910,8910,0
|
|
20241119,194000,522723170,8910,8910,8910,8910,0
|
|
20241119,193900,522723170,8910,8910,8910,8910,0
|
|
20241119,193800,522723170,8910,8910,8910,8910,0
|
|
20241119,193700,522723170,8910,8910,8910,8910,3248
|
|
20241119,193600,522723170,8910,8910,8910,8910,0
|
|
20241119,193500,522723170,8910,8910,8910,8910,0
|
|
20241119,193400,522723170,8910,8910,8910,8910,0
|
|
20241119,193300,522723170,8910,8910,8910,8910,0
|
|
20241119,193200,522723170,8910,8910,8910,8910,0
|
|
20241119,193100,522723170,8910,8910,8910,8910,0
|
|
20241119,193000,522723170,8910,8910,8910,8910,0
|
|
20241119,192900,522723170,8910,8910,8910,8910,0
|
|
20241119,192800,522723170,8910,8910,8910,8910,0
|
|
20241119,192700,522723170,8910,8910,8910,8910,0
|
|
20241119,192600,522723170,8910,8910,8910,8910,0
|
|
20241119,192500,522723170,8910,8910,8910,8910,0
|
|
20241119,192400,522723170,8910,8910,8910,8910,0
|
|
20241119,192300,522723170,8910,8910,8910,8910,0
|
|
20241119,192200,522723170,8910,8910,8910,8910,0
|
|
20241119,192100,522723170,8910,8910,8910,8910,0
|
|
20241119,192000,522723170,8910,8910,8910,8910,0
|
|
20241119,191900,522723170,8910,8910,8910,8910,0
|
|
20241119,191800,522723170,8910,8910,8910,8910,0
|
|
20241119,191700,522723170,8910,8910,8910,8910,0
|
|
20241119,191600,522723170,8910,8910,8910,8910,0
|
|
20241119,191500,522723170,8910,8910,8910,8910,0
|
|
20241119,191400,522723170,8910,8910,8910,8910,0
|
|
20241119,191300,522723170,8910,8910,8910,8910,0
|
|
20241119,191200,522723170,8910,8910,8910,8910,0
|
|
20241119,191100,522723170,8910,8910,8910,8910,0
|
|
20241119,191000,522723170,8910,8910,8910,8910,0
|
|
20241119,190900,522723170,8910,8910,8910,8910,0
|
|
20241119,190800,522723170,8910,8910,8910,8910,0
|
|
20241119,190700,522723170,8910,8910,8910,8910,3248
|
|
20241119,190600,522723170,8910,8910,8910,8910,0
|
|
20241119,190500,522723170,8910,8910,8910,8910,0
|
|
20241119,190400,522723170,8910,8910,8910,8910,0
|
|
20241119,190300,522723170,8910,8910,8910,8910,0
|
|
20241119,190200,522723170,8910,8910,8910,8910,0
|
|
20241119,190100,522723170,8910,8910,8910,8910,0
|
|
20241119,190000,522723170,8910,8910,8910,8910,0
|
|
20241119,185900,522723170,8910,8910,8910,8910,0
|
|
20241119,185800,522723170,8910,8910,8910,8910,0
|
|
20241119,185700,522723170,8910,8910,8910,8910,0
|
|
20241119,185600,522723170,8910,8910,8910,8910,0
|
|
20241119,185500,522723170,8910,8910,8910,8910,0
|
|
20241119,185400,522723170,8910,8910,8910,8910,0
|
|
20241119,185300,522723170,8910,8910,8910,8910,0
|
|
20241119,185200,522723170,8910,8910,8910,8910,0
|
|
20241119,185100,522723170,8910,8910,8910,8910,0
|
|
20241119,185000,522723170,8910,8910,8910,8910,0
|
|
20241119,184900,522723170,8910,8910,8910,8910,0
|
|
20241119,184800,522723170,8910,8910,8910,8910,0
|
|
20241119,184700,522723170,8910,8910,8910,8910,0
|
|
20241119,184600,522723170,8910,8910,8910,8910,0
|
|
20241119,184500,522723170,8910,8910,8910,8910,0
|
|
20241119,184400,522723170,8910,8910,8910,8910,0
|
|
20241119,184300,522723170,8910,8910,8910,8910,0
|
|
20241119,184200,522723170,8910,8910,8910,8910,0
|
|
20241119,184100,522723170,8910,8910,8910,8910,0
|
|
20241119,184000,522723170,8910,8910,8910,8910,0
|
|
20241119,183900,522723170,8910,8910,8910,8910,0
|
|
20241119,183800,522723170,8910,8910,8910,8910,0
|
|
20241119,183700,522723170,8910,8910,8910,8910,3248
|
|
20241119,183600,522723170,8910,8910,8910,8910,0
|
|
20241119,183500,522723170,8910,8910,8910,8910,0
|
|
20241119,183400,522723170,8910,8910,8910,8910,0
|
|
20241119,183300,522723170,8910,8910,8910,8910,0
|
|
20241119,183200,522723170,8910,8910,8910,8910,0
|
|
20241119,183100,522723170,8910,8910,8910,8910,0
|
|
20241119,183000,522723170,8910,8910,8910,8910,0
|
|
20241119,182900,522723170,8910,8910,8910,8910,0
|
|
20241119,182800,522723170,8910,8910,8910,8910,0
|
|
20241119,182700,522723170,8910,8910,8910,8910,0
|
|
20241119,182600,522723170,8910,8910,8910,8910,0
|
|
20241119,182500,522723170,8910,8910,8910,8910,0
|
|
20241119,182400,522723170,8910,8910,8910,8910,0
|
|
20241119,182300,522723170,8910,8910,8910,8910,0
|
|
20241119,182200,522723170,8910,8910,8910,8910,0
|
|
20241119,182100,522723170,8910,8910,8910,8910,0
|
|
20241119,182000,522723170,8910,8910,8910,8910,0
|
|
20241119,181900,522723170,8910,8910,8910,8910,0
|
|
20241119,181800,522723170,8910,8910,8910,8910,0
|
|
20241119,181700,522723170,8910,8910,8910,8910,0
|
|
20241119,181600,522723170,8910,8910,8910,8910,0
|
|
20241119,181500,522723170,8910,8910,8910,8910,0
|
|
20241119,181400,522723170,8910,8910,8910,8910,0
|
|
20241119,181300,522723170,8910,8910,8910,8910,0
|
|
20241119,181200,522723170,8910,8910,8910,8910,0
|
|
20241119,181100,522723170,8910,8910,8910,8910,0
|
|
20241119,181000,522723170,8910,8910,8910,8910,0
|
|
20241119,180900,522723170,8910,8910,8910,8910,0
|
|
20241119,180800,522723170,8910,8910,8910,8910,0
|
|
20241119,180700,522723170,8910,8910,8910,8910,3248
|
|
20241119,180600,522723170,8910,8910,8910,8910,0
|
|
20241119,180500,522723170,8910,8910,8910,8910,0
|
|
20241119,180400,522723170,8910,8910,8910,8910,0
|
|
20241119,180300,522723170,8910,8910,8910,8910,0
|
|
20241119,180200,522723170,8910,8910,8910,8910,0
|
|
20241119,180100,522723170,8910,8910,8910,8910,0
|
|
20241119,180000,522723170,8910,8910,8910,8910,0
|
|
20241119,175900,522723170,8910,8910,8910,8910,0
|
|
20241119,175800,522723170,8910,8910,8910,8910,0
|
|
20241119,175700,522723170,8910,8910,8910,8910,0
|
|
20241119,175600,522723170,8910,8910,8910,8910,0
|
|
20241119,175500,522723170,8910,8910,8910,8910,0
|
|
20241119,175400,522723170,8910,8910,8910,8910,0
|
|
20241119,175300,522723170,8910,8910,8910,8910,0
|
|
20241119,175200,522723170,8910,8910,8910,8910,0
|
|
20241119,175100,522723170,8910,8910,8910,8910,0
|
|
20241119,175000,522723170,8910,8910,8910,8910,0
|
|
20241119,174900,522723170,8910,8910,8910,8910,0
|
|
20241119,174800,522723170,8910,8910,8910,8910,0
|
|
20241119,174700,522723170,8910,8910,8910,8910,0
|
|
20241119,174600,522723170,8910,8910,8910,8910,0
|
|
20241119,174500,522723170,8910,8910,8910,8910,0
|
|
20241119,174400,522723170,8910,8910,8910,8910,0
|
|
20241119,174300,522723170,8910,8910,8910,8910,0
|
|
20241119,174200,522723170,8910,8910,8910,8910,0
|
|
20241119,174100,522723170,8910,8910,8910,8910,0
|
|
20241119,174000,522723170,8910,8910,8910,8910,0
|
|
20241119,173900,522723170,8910,8910,8910,8910,0
|
|
20241119,173800,522723170,8910,8910,8910,8910,0
|
|
20241119,173700,522723170,8910,8910,8910,8910,3248
|
|
20241119,173600,522723170,8910,8910,8910,8910,0
|
|
20241119,173500,522723170,8910,8910,8910,8910,0
|
|
20241119,173400,522723170,8910,8910,8910,8910,0
|
|
20241119,173300,522723170,8910,8910,8910,8910,0
|
|
20241119,173200,522723170,8910,8910,8910,8910,0
|
|
20241119,173100,522723170,8910,8910,8910,8910,0
|
|
20241119,173000,522723170,8910,8910,8910,8910,0
|
|
20241119,172900,522723170,8910,8910,8910,8910,0
|
|
20241119,172800,522723170,8910,8910,8910,8910,0
|
|
20241119,172700,522723170,8910,8910,8910,8910,0
|
|
20241119,172600,522723170,8910,8910,8910,8910,0
|
|
20241119,172500,522723170,8910,8910,8910,8910,0
|
|
20241119,172400,522723170,8910,8910,8910,8910,0
|
|
20241119,172300,522723170,8910,8910,8910,8910,0
|
|
20241119,172200,522723170,8910,8910,8910,8910,0
|
|
20241119,172100,522723170,8910,8910,8910,8910,0
|
|
20241119,172000,522723170,8910,8910,8910,8910,0
|
|
20241119,171900,522723170,8910,8910,8910,8910,0
|
|
20241119,171800,522723170,8910,8910,8910,8910,0
|
|
20241119,171700,522723170,8910,8910,8910,8910,0
|
|
20241119,171600,522723170,8910,8910,8910,8910,0
|
|
20241119,171500,522723170,8910,8910,8910,8910,0
|
|
20241119,171400,522723170,8910,8910,8910,8910,0
|
|
20241119,171300,522723170,8910,8910,8910,8910,0
|
|
20241119,171200,522723170,8910,8910,8910,8910,0
|
|
20241119,171100,522723170,8910,8910,8910,8910,0
|
|
20241119,171000,522723170,8910,8910,8910,8910,0
|
|
20241119,170900,522723170,8910,8910,8910,8910,0
|
|
20241119,170800,522723170,8910,8910,8910,8910,0
|
|
20241119,170700,522723170,8910,8910,8910,8910,3248
|
|
20241119,170600,522723170,8910,8910,8910,8910,0
|
|
20241119,170500,522723170,8910,8910,8910,8910,0
|
|
20241119,170400,522723170,8910,8910,8910,8910,0
|
|
20241119,170300,522723170,8910,8910,8910,8910,0
|
|
20241119,170200,522723170,8910,8910,8910,8910,0
|
|
20241119,170100,522723170,8910,8910,8910,8910,0
|
|
20241119,170000,522723170,8910,8910,8910,8910,0
|
|
20241119,165900,522723170,8910,8910,8910,8910,0
|
|
20241119,165800,522723170,8910,8910,8910,8910,0
|
|
20241119,165700,522723170,8910,8910,8910,8910,0
|
|
20241119,165600,522723170,8910,8910,8910,8910,0
|
|
20241119,165500,522723170,8910,8910,8910,8910,0
|
|
20241119,165400,522723170,8910,8910,8910,8910,0
|
|
20241119,165300,522723170,8910,8910,8910,8910,0
|
|
20241119,165200,522723170,8910,8910,8910,8910,0
|
|
20241119,165100,522723170,8910,8910,8910,8910,0
|
|
20241119,165000,522723170,8910,8910,8910,8910,0
|
|
20241119,164900,522723170,8910,8910,8910,8910,0
|
|
20241119,164800,522723170,8910,8910,8910,8910,0
|
|
20241119,164700,522723170,8910,8910,8910,8910,0
|
|
20241119,164600,522723170,8910,8910,8910,8910,0
|
|
20241119,164500,522723170,8910,8910,8910,8910,0
|
|
20241119,164400,522723170,8910,8910,8910,8910,0
|
|
20241119,164300,522723170,8910,8910,8910,8910,0
|
|
20241119,164200,522723170,8910,8910,8910,8910,0
|
|
20241119,164100,522723170,8910,8910,8910,8910,0
|
|
20241119,164000,522723170,8910,8910,8910,8910,0
|
|
20241119,163900,522723170,8910,8910,8910,8910,0
|
|
20241119,163800,522723170,8910,8910,8910,8910,0
|
|
20241119,163700,522723170,8910,8910,8910,8910,3248
|
|
20241119,163600,522723170,8910,8910,8910,8910,0
|
|
20241119,163500,522723170,8910,8910,8910,8910,0
|
|
20241119,163400,522723170,8910,8910,8910,8910,0
|
|
20241119,163300,522723170,8910,8910,8910,8910,0
|
|
20241119,163200,522723170,8910,8910,8910,8910,0
|
|
20241119,163100,522723170,8910,8910,8910,8910,0
|
|
20241119,163000,522723170,8910,8910,8910,8910,0
|
|
20241119,162900,522723170,8910,8910,8910,8910,0
|
|
20241119,162800,522723170,8910,8910,8910,8910,0
|
|
20241119,162700,522723170,8910,8910,8910,8910,0
|
|
20241119,162600,522723170,8910,8910,8910,8910,0
|
|
20241119,162500,522723170,8910,8910,8910,8910,0
|
|
20241119,162400,522723170,8910,8910,8910,8910,0
|
|
20241119,162300,522723170,8910,8910,8910,8910,0
|
|
20241119,162200,522723170,8910,8910,8910,8910,0
|
|
20241119,162100,522723170,8910,8910,8910,8910,0
|
|
20241119,162000,522723170,8910,8910,8910,8910,0
|
|
20241119,161900,522723170,8910,8910,8910,8910,0
|
|
20241119,161800,522723170,8910,8910,8910,8910,0
|
|
20241119,161700,522723170,8910,8910,8910,8910,0
|
|
20241119,161600,522723170,8910,8910,8910,8910,0
|
|
20241119,161500,522723170,8910,8910,8910,8910,0
|
|
20241119,161400,522723170,8910,8910,8910,8910,0
|
|
20241119,161300,522723170,8910,8910,8910,8910,0
|
|
20241119,161200,522723170,8910,8910,8910,8910,0
|
|
20241119,161100,522723170,8910,8910,8910,8910,0
|
|
20241119,161000,522723170,8910,8910,8910,8910,0
|
|
20241119,160900,522723170,8910,8910,8910,8910,0
|
|
20241119,160800,522723170,8910,8910,8910,8910,0
|
|
20241119,160700,522723170,8910,8910,8910,8910,3248
|
|
20241119,160600,522723170,8910,8910,8910,8910,0
|
|
20241119,160500,522723170,8910,8910,8910,8910,0
|
|
20241119,160400,522723170,8910,8910,8910,8910,0
|
|
20241119,160300,522723170,8910,8910,8910,8910,0
|
|
20241119,160200,522723170,8910,8910,8910,8910,0
|
|
20241119,160100,522723170,8910,8910,8910,8910,0
|
|
20241119,160000,522723170,8910,8910,8910,8910,0
|
|
20241119,155900,522723170,8910,8910,8910,8910,0
|
|
20241119,155800,522723170,8910,8910,8910,8910,0
|
|
20241119,155700,522723170,8910,8910,8910,8910,0
|
|
20241119,155600,522723170,8910,8910,8910,8910,0
|
|
20241119,155500,522723170,8910,8910,8910,8910,0
|
|
20241119,155400,522723170,8910,8910,8910,8910,0
|
|
20241119,155300,522723170,8910,8910,8910,8910,0
|
|
20241119,155200,522723170,8910,8910,8910,8910,0
|
|
20241119,155100,522723170,8910,8910,8910,8910,0
|
|
20241119,155000,522723170,8910,8910,8910,8910,0
|
|
20241119,154900,522723170,8910,8910,8910,8910,0
|
|
20241119,154800,522723170,8910,8910,8910,8910,0
|
|
20241119,154700,522723170,8910,8910,8910,8910,0
|
|
20241119,154600,522723170,8910,8910,8910,8910,0
|
|
20241119,154500,522723170,8910,8910,8910,8910,0
|
|
20241119,154400,522723170,8910,8910,8910,8910,0
|
|
20241119,154300,522723170,8910,8910,8910,8910,0
|
|
20241119,154200,522723170,8910,8910,8910,8910,0
|
|
20241119,154100,522723170,8910,8910,8910,8910,0
|
|
20241119,154000,522723170,8910,8910,8910,8910,0
|
|
20241119,153900,522723170,8910,8910,8910,8910,0
|
|
20241119,153800,522723170,8910,8910,8910,8910,0
|
|
20241119,153700,522723170,8910,8910,8910,8910,3248
|
|
20241119,153600,522723170,8910,8910,8910,8910,0
|
|
20241119,153500,522723170,8910,8910,8910,8910,0
|
|
20241119,153400,522723170,8910,8910,8910,8910,0
|
|
20241119,153300,522723170,8910,8910,8910,8910,0
|
|
20241119,153200,522723170,8910,8910,8910,8910,0
|
|
20241119,153100,522723170,8910,8910,8910,8910,0
|
|
20241119,153000,522723170,8910,8910,8910,8910,3248
|
|
20241119,152900,493783490,8920,8920,8920,8920,0
|
|
20241119,152800,493783490,8920,8920,8920,8920,0
|
|
20241119,152700,493783490,8920,8920,8920,8920,0
|
|
20241119,152600,493783490,8920,8920,8920,8920,0
|
|
20241119,152500,493783490,8920,8920,8920,8920,0
|
|
20241119,152400,493783490,8920,8920,8920,8920,0
|
|
20241119,152300,493783490,8920,8920,8920,8920,0
|
|
20241119,152200,493783490,8920,8920,8920,8920,0
|
|
20241119,152100,493783490,8920,8920,8920,8920,0
|
|
20241119,152000,493783490,8920,8920,8920,8920,0
|
|
20241119,151900,493783490,8920,8900,8920,8900,14
|
|
20241119,151800,493658850,8910,8870,8910,8870,436
|
|
20241119,151700,489789770,8920,8890,8920,8870,188
|
|
20241119,151600,488120160,8900,8910,8910,8900,120
|
|
20241119,151500,487051950,8930,8930,8930,8930,20
|
|
20241119,151400,486873350,8930,8930,8930,8930,0
|
|
20241119,151300,486873350,8930,8920,8930,8920,603
|
|
20241119,151200,481488860,8920,8920,8920,8920,30
|
|
20241119,151100,481221260,8910,8920,8920,8910,334
|
|
20241119,151000,478244400,8930,8930,8930,8930,100
|
|
20241119,150900,477351400,8930,8930,8930,8930,0
|
|
20241119,150800,477351400,8930,8930,8930,8930,25
|
|
20241119,150700,477128150,8930,8930,8930,8930,20
|
|
20241119,150600,476949550,8930,8920,8930,8920,439
|
|
20241119,150500,473033660,8920,8920,8920,8920,0
|
|
20241119,150400,473033660,8920,8910,8920,8910,325
|
|
20241119,150300,470137590,8910,8910,8910,8910,77
|
|
20241119,150200,469451520,8910,8910,8910,8910,0
|
|
20241119,150100,469451520,8910,8910,8910,8910,130
|
|
20241119,150000,468293220,8920,8920,8920,8920,0
|
|
20241119,145900,468293220,8920,8910,8920,8910,48
|
|
20241119,145800,467865140,8900,8900,8900,8900,4
|
|
20241119,145700,467829540,8900,8900,8900,8900,0
|
|
20241119,145600,467829540,8900,8900,8900,8900,4
|
|
20241119,145500,467793940,8900,8900,8900,8900,0
|
|
20241119,145400,467793940,8900,8900,8900,8900,0
|
|
20241119,145300,467793940,8900,8890,8900,8890,268
|
|
20241119,145200,465410740,8900,8900,8900,8900,58
|
|
20241119,145100,464894540,8880,8880,8880,8880,0
|
|
20241119,145000,464894540,8880,8890,8890,8880,200
|
|
20241119,144900,463118490,8880,8880,8880,8880,0
|
|
20241119,144800,463118490,8880,8880,8880,8880,0
|
|
20241119,144700,463118490,8880,8880,8880,8880,0
|
|
20241119,144600,463118490,8880,8880,8880,8880,342
|
|
20241119,144500,460081530,8880,8870,8880,8870,134
|
|
20241119,144400,458892760,8880,8880,8880,8880,0
|
|
20241119,144300,458892760,8880,8880,8880,8880,0
|
|
20241119,144200,458892760,8880,8880,8880,8880,0
|
|
20241119,144100,458892760,8880,8880,8880,8880,14
|
|
20241119,144000,458768440,8900,8900,8900,8900,0
|
|
20241119,143900,458768440,8900,8900,8900,8900,0
|
|
20241119,143800,458768440,8900,8900,8900,8900,0
|
|
20241119,143700,458768440,8900,8900,8900,8900,1
|
|
20241119,143600,458759540,8850,8850,8850,8850,0
|
|
20241119,143500,458759540,8850,8850,8850,8850,0
|
|
20241119,143400,458759540,8850,8850,8850,8850,0
|
|
20241119,143300,458759540,8850,8850,8850,8850,0
|
|
20241119,143200,458759540,8850,8850,8850,8850,0
|
|
20241119,143100,458759540,8850,8860,8860,8850,40
|
|
20241119,143000,458405490,8850,8850,8850,8850,3
|
|
20241119,142900,458378940,8850,8850,8850,8850,0
|
|
20241119,142800,458378940,8850,8850,8850,8850,27
|
|
20241119,142700,458139990,8860,8860,8860,8860,153
|
|
20241119,142600,456784410,8890,8890,8890,8890,1
|
|
20241119,142500,456775520,8840,8840,8840,8840,0
|
|
20241119,142400,456775520,8840,8840,8840,8840,0
|
|
20241119,142300,456775520,8840,8840,8840,8840,0
|
|
20241119,142200,456775520,8840,8850,8850,8840,40
|
|
20241119,142100,456421860,8840,8840,8840,8840,0
|
|
20241119,142000,456421860,8840,8890,8890,8840,582
|
|
20241119,141900,451273380,8910,8910,8910,8910,0
|
|
20241119,141800,451273380,8910,8910,8910,8890,19
|
|
20241119,141700,451104430,8850,8850,8850,8850,0
|
|
20241119,141600,451104430,8850,8850,8850,8850,205
|
|
20241119,141500,449290180,8890,8890,8890,8890,0
|
|
20241119,141400,449290180,8890,8900,8900,8890,83
|
|
20241119,141300,448551840,8910,8920,8920,8910,42
|
|
20241119,141200,448177560,8920,8920,8920,8920,0
|
|
20241119,141100,448177560,8920,8920,8920,8920,0
|
|
20241119,141000,448177560,8920,8920,8920,8920,0
|
|
20241119,140900,448177560,8920,8920,8920,8920,4
|
|
20241119,140800,448141880,8920,8920,8920,8920,0
|
|
20241119,140700,448141880,8920,8920,8920,8920,0
|
|
20241119,140600,448141880,8920,8920,8920,8920,10
|
|
20241119,140500,448052680,8920,8920,8920,8920,0
|
|
20241119,140400,448052680,8920,8920,8920,8920,0
|
|
20241119,140300,448052680,8920,8920,8920,8920,0
|
|
20241119,140200,448052680,8920,8920,8920,8920,0
|
|
20241119,140100,448052680,8920,8920,8920,8920,0
|
|
20241119,140000,448052680,8920,8920,8920,8920,0
|
|
20241119,135900,448052680,8920,8900,8920,8900,306
|
|
20241119,135800,445323280,8910,8910,8910,8910,7
|
|
20241119,135700,445260910,8920,8920,8920,8920,0
|
|
20241119,135600,445260910,8920,8920,8920,8920,0
|
|
20241119,135500,445260910,8920,8920,8920,8920,4
|
|
20241119,135400,445225230,8920,8920,8920,8920,5
|
|
20241119,135300,445180630,8920,8920,8920,8920,0
|
|
20241119,135200,445180630,8920,8920,8920,8920,5
|
|
20241119,135100,445136030,8920,8920,8920,8920,0
|
|
20241119,135000,445136030,8920,8920,8920,8920,0
|
|
20241119,134900,445136030,8920,8920,8920,8920,0
|
|
20241119,134800,445136030,8920,8920,8920,8920,5
|
|
20241119,134700,445091430,8920,8920,8920,8920,0
|
|
20241119,134600,445091430,8920,8920,8920,8920,0
|
|
20241119,134500,445091430,8920,8920,8920,8920,0
|
|
20241119,134400,445091430,8920,8920,8920,8920,7
|
|
20241119,134300,445028990,8910,8910,8910,8910,0
|
|
20241119,134200,445028990,8910,8910,8910,8910,0
|
|
20241119,134100,445028990,8910,8910,8910,8910,9
|
|
20241119,134000,444948800,8920,8920,8920,8920,0
|
|
20241119,133900,444948800,8920,8920,8920,8920,0
|
|
20241119,133800,444948800,8920,8920,8920,8920,0
|
|
20241119,133700,444948800,8920,8920,8920,8920,0
|
|
20241119,133600,444948800,8920,8920,8920,8920,0
|
|
20241119,133500,444948800,8920,8920,8920,8920,0
|
|
20241119,133400,444948800,8920,8920,8920,8920,0
|
|
20241119,133300,444948800,8920,8920,8920,8920,0
|
|
20241119,133200,444948800,8920,8920,8920,8920,51
|
|
20241119,133100,444493880,8930,8930,8930,8930,0
|
|
20241119,133000,444493880,8930,8920,8930,8920,182
|
|
20241119,132900,442870350,8900,8920,8920,8900,920
|
|
20241119,132800,434682290,8880,8880,8880,8880,0
|
|
20241119,132700,434682290,8880,8880,8880,8880,0
|
|
20241119,132600,434682290,8880,8880,8880,8880,0
|
|
20241119,132500,434682290,8880,8880,8880,8880,0
|
|
20241119,132400,434682290,8880,8880,8880,8880,0
|
|
20241119,132300,434682290,8880,8880,8880,8880,0
|
|
20241119,132200,434682290,8880,8880,8880,8880,3
|
|
20241119,132100,434655650,8880,8880,8880,8880,79
|
|
20241119,132000,433954130,8930,8930,8930,8930,0
|
|
20241119,131900,433954130,8930,8930,8930,8930,0
|
|
20241119,131800,433954130,8930,8930,8930,8930,0
|
|
20241119,131700,433954130,8930,8930,8930,8930,415
|
|
20241119,131600,430248180,8930,8930,8930,8930,0
|
|
20241119,131500,430248180,8930,8920,8930,8920,12
|
|
20241119,131400,430141030,8920,8910,8920,8910,85
|
|
20241119,131300,429383660,8840,8870,8870,8840,2700
|
|
20241119,131200,405486370,8850,8850,8850,8850,0
|
|
20241119,131100,405486370,8850,8850,8850,8850,0
|
|
20241119,131000,405486370,8850,8850,8850,8850,0
|
|
20241119,130900,405486370,8850,8900,8900,8850,1400
|
|
20241119,130800,393079250,8900,8900,8900,8900,0
|
|
20241119,130700,393079250,8900,8900,8900,8900,0
|
|
20241119,130600,393079250,8900,8900,8900,8900,0
|
|
20241119,130500,393079250,8900,8910,8910,8900,2456
|
|
20241119,130400,371207060,8920,8920,8920,8920,5
|
|
20241119,130300,371162460,8920,8920,8920,8920,1
|
|
20241119,130200,371153540,8920,8920,8920,8920,6
|
|
20241119,130100,371100020,8920,8920,8920,8920,1
|
|
20241119,130000,371091100,8910,8910,8910,8910,10
|
|
20241119,125900,371002000,8910,8910,8910,8910,100
|
|
20241119,125800,370111000,8920,8910,8920,8910,304
|
|
20241119,125700,367402320,8910,8910,8910,8910,30
|
|
20241119,125600,367135020,8920,8920,8920,8920,6
|
|
20241119,125500,367081500,8950,8950,8950,8950,0
|
|
20241119,125400,367081500,8950,8950,8950,8950,0
|
|
20241119,125300,367081500,8950,8950,8950,8950,0
|
|
20241119,125200,367081500,8950,8950,8950,8950,30
|
|
20241119,125100,366813000,8910,8910,8920,8910,60
|
|
20241119,125000,366278360,8910,8910,8910,8910,20
|
|
20241119,124900,366100160,8910,8910,8910,8910,46
|
|
20241119,124800,365690300,8910,8910,8910,8910,920
|
|
20241119,124700,357493100,8910,8910,8920,8910,680
|
|
20241119,124600,351434240,8910,8910,8910,8910,0
|
|
20241119,124500,351434240,8910,8910,8910,8910,20
|
|
20241119,124400,351256040,8910,8910,8910,8910,0
|
|
20241119,124300,351256040,8910,8910,8910,8910,0
|
|
20241119,124200,351256040,8910,8910,8910,8910,0
|
|
20241119,124100,351256040,8910,8910,8910,8910,0
|
|
20241119,124000,351256040,8910,8900,8910,8900,606
|
|
20241119,123900,345862590,8890,8890,8890,8890,0
|
|
20241119,123800,345862590,8890,8890,8890,8890,6
|
|
20241119,123700,345809250,8900,8900,8900,8900,5
|
|
20241119,123600,345764750,8900,8900,8900,8900,0
|
|
20241119,123500,345764750,8900,8890,8900,8890,26
|
|
20241119,123400,345533390,8890,8890,8890,8890,0
|
|
20241119,123300,345533390,8890,8890,8890,8890,6
|
|
20241119,123200,345480050,8890,8890,8890,8890,0
|
|
20241119,123100,345480050,8890,8890,8890,8890,0
|
|
20241119,123000,345480050,8890,8890,8890,8890,4
|
|
20241119,122900,345444490,8870,8870,8870,8870,0
|
|
20241119,122800,345444490,8870,8870,8870,8870,0
|
|
20241119,122700,345444490,8870,8870,8870,8870,0
|
|
20241119,122600,345444490,8870,8870,8870,8870,0
|
|
20241119,122500,345444490,8870,8870,8870,8870,0
|
|
20241119,122400,345444490,8870,8900,8900,8870,653
|
|
20241119,122300,339652050,8870,8870,8870,8870,0
|
|
20241119,122200,339652050,8870,8870,8870,8870,0
|
|
20241119,122100,339652050,8870,8870,8870,8870,0
|
|
20241119,122000,339652050,8870,8880,8880,8870,4
|
|
20241119,121900,339616560,8890,8890,8890,8890,56
|
|
20241119,121800,339118720,8880,8880,8880,8880,0
|
|
20241119,121700,339118720,8880,8880,8880,8880,0
|
|
20241119,121600,339118720,8880,8880,8880,8880,0
|
|
20241119,121500,339118720,8880,8890,8890,8880,12
|
|
20241119,121400,339012120,8900,8900,8900,8900,0
|
|
20241119,121300,339012120,8900,8900,8900,8900,0
|
|
20241119,121200,339012120,8900,8900,8900,8900,6
|
|
20241119,121100,338958720,8890,8890,8890,8890,0
|
|
20241119,121000,338958720,8890,8890,8890,8890,0
|
|
20241119,120900,338958720,8890,8890,8890,8890,0
|
|
20241119,120800,338958720,8890,8890,8890,8890,15
|
|
20241119,120700,338825370,8900,8900,8900,8900,0
|
|
20241119,120600,338825370,8900,8900,8900,8900,15
|
|
20241119,120500,338691870,8890,8890,8890,8890,12
|
|
20241119,120400,338585190,8890,8890,8890,8890,0
|
|
20241119,120300,338585190,8890,8910,8910,8890,158
|
|
20241119,120200,337177810,8900,8900,8900,8900,6
|
|
20241119,120100,337124410,8900,8900,8900,8900,4
|
|
20241119,120000,337088810,8900,8900,8900,8900,0
|
|
20241119,115900,337088810,8900,8900,8900,8900,0
|
|
20241119,115800,337088810,8900,8900,8900,8900,6
|
|
20241119,115700,337035410,8900,8900,8900,8900,0
|
|
20241119,115600,337035410,8900,8900,8900,8900,0
|
|
20241119,115500,337035410,8900,8900,8900,8900,0
|
|
20241119,115400,337035410,8900,8900,8900,8900,4
|
|
20241119,115300,336999810,8900,8900,8900,8900,0
|
|
20241119,115200,336999810,8900,8900,8900,8900,0
|
|
20241119,115100,336999810,8900,8900,8900,8900,1
|
|
20241119,115000,336990910,8900,8900,8900,8900,77
|
|
20241119,114900,336305610,8870,8870,8870,8870,0
|
|
20241119,114800,336305610,8870,8870,8870,8870,400
|
|
20241119,114700,332757610,8900,8870,8900,8870,659
|
|
20241119,114600,326903650,8860,8860,8860,8860,100
|
|
20241119,114500,326017650,8860,8860,8860,8860,0
|
|
20241119,114400,326017650,8860,8860,8860,8860,1000
|
|
20241119,114300,317157650,8850,8850,8850,8850,6
|
|
20241119,114200,317104550,8850,8870,8870,8850,221
|
|
20241119,114100,315147340,8870,8870,8870,8870,0
|
|
20241119,114000,315147340,8870,8870,8870,8870,4
|
|
20241119,113900,315111860,8870,8870,8870,8870,4
|
|
20241119,113800,315076380,8850,8850,8850,8850,0
|
|
20241119,113700,315076380,8850,8850,8850,8850,0
|
|
20241119,113600,315076380,8850,8850,8850,8850,0
|
|
20241119,113500,315076380,8850,8870,8870,8850,177
|
|
20241119,113400,313507830,8860,8860,8860,8860,22
|
|
20241119,113300,313312910,8850,8850,8850,8850,0
|
|
20241119,113200,313312910,8850,8850,8850,8850,0
|
|
20241119,113100,313312910,8850,8850,8850,8850,0
|
|
20241119,113000,313312910,8850,8870,8870,8850,1000
|
|
20241119,112900,304458400,8880,8880,8880,8880,5
|
|
20241119,112800,304414000,8880,8880,8880,8880,19
|
|
20241119,112700,304245280,8870,8870,8870,8870,0
|
|
20241119,112600,304245280,8870,8870,8870,8870,1
|
|
20241119,112500,304236410,8860,8860,8860,8860,44
|
|
20241119,112400,303846570,8870,8870,8870,8870,0
|
|
20241119,112300,303846570,8870,8870,8870,8870,0
|
|
20241119,112200,303846570,8870,8870,8870,8870,0
|
|
20241119,112100,303846570,8870,8870,8870,8870,70
|
|
20241119,112000,303225670,8880,8880,8880,8880,0
|
|
20241119,111900,303225670,8880,8880,8880,8880,0
|
|
20241119,111800,303225670,8880,8870,8880,8870,134
|
|
20241119,111700,302037050,8870,8870,8870,8860,1312
|
|
20241119,111600,290403610,8870,8880,8880,8870,30
|
|
20241119,111500,290137420,8890,8890,8890,8890,14
|
|
20241119,111400,290012960,8890,8890,8890,8890,206
|
|
20241119,111300,288181620,8890,8890,8890,8890,0
|
|
20241119,111200,288181620,8890,8890,8890,8890,0
|
|
20241119,111100,288181620,8890,8890,8890,8890,0
|
|
20241119,111000,288181620,8890,8890,8890,8890,50
|
|
20241119,110900,287737120,8890,8890,8890,8890,2
|
|
20241119,110800,287719340,8850,8890,8890,8850,332
|
|
20241119,110700,284777700,8870,8870,8870,8870,367
|
|
20241119,110600,281522410,8890,8870,8890,8870,511
|
|
20241119,110500,276979840,8880,8880,8880,8880,6
|
|
20241119,110400,276926560,8890,8890,8890,8870,523
|
|
20241119,110300,272281910,8900,8900,8900,8900,0
|
|
20241119,110200,272281910,8900,9010,9010,8900,1771
|
|
20241119,110100,256503870,9030,8940,9030,8940,6
|
|
20241119,110000,256450050,8950,8910,9070,8910,2156
|
|
20241119,105900,237074000,8920,8920,8920,8920,0
|
|
20241119,105800,237074000,8920,8920,8920,8920,113
|
|
20241119,105700,236066040,8900,8900,8900,8900,0
|
|
20241119,105600,236066040,8900,8900,8900,8900,0
|
|
20241119,105500,236066040,8900,8900,8900,8900,0
|
|
20241119,105400,236066040,8900,8900,8900,8900,0
|
|
20241119,105300,236066040,8900,8900,8900,8900,0
|
|
20241119,105200,236066040,8900,8900,8900,8900,19
|
|
20241119,105100,235896940,8950,8930,8950,8930,143
|
|
20241119,105000,234619550,8920,8910,8920,8900,70
|
|
20241119,104900,233996110,8890,8890,8890,8890,0
|
|
20241119,104800,233996110,8890,8890,8890,8890,0
|
|
20241119,104700,233996110,8890,8890,8890,8890,13
|
|
20241119,104600,233880540,8890,8880,8890,8880,106
|
|
20241119,104500,232939200,8880,8880,8880,8880,21
|
|
20241119,104400,232752720,8890,8890,8890,8890,0
|
|
20241119,104300,232752720,8890,8890,8890,8890,85
|
|
20241119,104200,231997070,8900,8900,8900,8900,0
|
|
20241119,104100,231997070,8900,8910,8910,8900,405
|
|
20241119,104000,228389610,8920,8920,8920,8920,54
|
|
20241119,103900,227907930,8930,8930,8930,8930,5
|
|
20241119,103800,227863280,8920,8920,8920,8920,70
|
|
20241119,103700,227238880,8920,8920,8920,8920,10
|
|
20241119,103600,227149680,8910,8910,8910,8910,0
|
|
20241119,103500,227149680,8910,8910,8910,8910,2
|
|
20241119,103400,227131860,8930,8910,8930,8910,580
|
|
20241119,103300,221959440,8910,8910,8910,8910,0
|
|
20241119,103200,221959440,8910,8900,8910,8900,7
|
|
20241119,103100,221897080,8910,8910,8910,8910,16
|
|
20241119,103000,221754520,8920,8920,8920,8920,0
|
|
20241119,102900,221754520,8920,8920,8920,8920,4
|
|
20241119,102800,221718840,8920,8920,8920,8920,0
|
|
20241119,102700,221718840,8920,8920,8920,8920,0
|
|
20241119,102600,221718840,8920,8920,8920,8920,0
|
|
20241119,102500,221718840,8920,8910,8920,8910,10
|
|
20241119,102400,221629650,8920,8920,8920,8920,0
|
|
20241119,102300,221629650,8920,8920,8920,8920,0
|
|
20241119,102200,221629650,8920,8920,8920,8920,11
|
|
20241119,102100,221531530,8920,8920,8920,8920,1
|
|
20241119,102000,221522610,8890,8890,8890,8890,220
|
|
20241119,101900,219566810,8890,8890,8890,8890,20
|
|
20241119,101800,219389010,8890,8890,8890,8890,40
|
|
20241119,101700,219033410,8890,8890,8890,8890,0
|
|
20241119,101600,219033410,8890,8890,8890,8890,0
|
|
20241119,101500,219033410,8890,8880,8890,8880,115
|
|
20241119,101400,218011560,8880,8880,8880,8870,362
|
|
20241119,101300,214798110,8890,8890,8890,8890,10
|
|
20241119,101200,214709210,8900,8890,8900,8890,505
|
|
20241119,101100,210219710,8900,8910,8910,8900,7
|
|
20241119,101000,210157360,8920,8900,8920,8900,14
|
|
20241119,100900,210032660,8900,8900,8900,8900,0
|
|
20241119,100800,210032660,8900,8900,8900,8900,0
|
|
20241119,100700,210032660,8900,8900,8900,8900,179
|
|
20241119,100600,208439560,8900,8900,8900,8900,0
|
|
20241119,100500,208439560,8900,8900,8900,8900,3
|
|
20241119,100400,208412860,8900,8900,8900,8900,26
|
|
20241119,100300,208181460,8890,8890,8890,8890,180
|
|
20241119,100200,206581260,8900,8900,8900,8900,0
|
|
20241119,100100,206581260,8900,8900,8900,8900,0
|
|
20241119,100000,206581260,8900,8900,8900,8900,4
|
|
20241119,095900,206545660,8900,8900,8900,8900,0
|
|
20241119,095800,206545660,8900,8900,8900,8900,3
|
|
20241119,095700,206518960,8900,8880,8900,8880,737
|
|
20241119,095600,199963180,8860,8810,8860,8810,3309
|
|
20241119,095500,170705160,8800,8820,8820,8800,233
|
|
20241119,095400,168653280,8840,8840,8840,8840,5
|
|
20241119,095300,168609080,8810,8800,8810,8780,1981
|
|
20241119,095200,151176360,8810,8810,8810,8810,156
|
|
20241119,095100,149802000,8810,8830,8850,8810,654
|
|
20241119,095000,144029890,8830,8860,8860,8830,596
|
|
20241119,094900,138757310,8870,8850,8870,8850,27
|
|
20241119,094800,138518040,8860,8850,8860,8850,110
|
|
20241119,094700,137544530,8850,8840,8850,8840,156
|
|
20241119,094600,136163970,8830,8830,8830,8830,0
|
|
20241119,094500,136163970,8830,8830,8830,8830,0
|
|
20241119,094400,136163970,8830,8840,8840,8830,126
|
|
20241119,094300,135051000,8830,8840,8840,8830,93
|
|
20241119,094200,134229740,8840,8840,8840,8840,0
|
|
20241119,094100,134229740,8840,8850,8850,8840,27
|
|
20241119,094000,133991050,8820,8820,8820,8820,0
|
|
20241119,093900,133991050,8820,8820,8820,8820,0
|
|
20241119,093800,133991050,8820,8890,8890,8820,2355
|
|
20241119,093700,113148360,8860,8860,8860,8860,0
|
|
20241119,093600,113148360,8860,8860,8860,8860,36
|
|
20241119,093500,112829400,8850,8860,8860,8850,170
|
|
20241119,093400,111324850,8850,8850,8850,8850,99
|
|
20241119,093300,110448700,8850,8870,8870,8850,1119
|
|
20241119,093200,100538010,8880,8880,8880,8880,1
|
|
20241119,093100,100529130,8860,8860,8860,8860,108
|
|
20241119,093000,99572250,8890,8860,8890,8860,102
|
|
20241119,092900,98668470,8870,8870,8870,8870,880
|
|
20241119,092800,90862870,8880,8880,8880,8880,689
|
|
20241119,092700,84744550,8870,8880,8880,8870,174
|
|
20241119,092600,83201080,8880,8880,8880,8880,0
|
|
20241119,092500,83201080,8880,8880,8880,8880,5
|
|
20241119,092400,83156680,8890,8890,8890,8890,51
|
|
20241119,092300,82703290,8890,8890,8890,8890,400
|
|
20241119,092200,79147290,8890,8900,8900,8890,261
|
|
20241119,092100,76824400,8900,8940,8940,8900,894
|
|
20241119,092000,68859600,8950,8990,8990,8910,72
|
|
20241119,091900,68217780,8990,8940,8990,8890,90
|
|
20241119,091800,67412860,9000,9000,9000,9000,1
|
|
20241119,091700,67403860,8940,8960,8960,8940,553
|
|
20241119,091600,62459520,8940,8940,8940,8940,124
|
|
20241119,091500,61350960,8940,8880,8940,8880,301
|
|
20241119,091400,58678020,8880,8850,8900,8850,1229
|
|
20241119,091300,47776700,8860,8890,8890,8840,727
|
|
20241119,091200,41340780,8860,8900,8900,8860,1366
|
|
20241119,091100,29187480,8900,8910,8910,8900,111
|
|
20241119,091000,28199530,8900,8940,8940,8900,83
|
|
20241119,090900,27460750,8940,8940,8940,8940,140
|
|
20241119,090800,26209150,8940,8920,8940,8900,889
|
|
20241119,090700,18275770,8920,8920,8920,8920,272
|
|
20241119,090600,15849530,8930,8930,8930,8930,0
|
|
20241119,090500,15849530,8930,8870,8930,8850,745
|
|
20241119,090400,9215300,8870,8910,8910,8870,352
|
|
20241119,090300,6087790,8930,8930,8930,8930,100
|
|
20241119,090200,5194790,8930,8940,8940,8930,12
|
|
20241119,090100,5087620,8960,9010,9010,8960,408
|
|
20241119,090000,1418760,9010,9050,9050,9000,157
|