587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184400,3621414655,4250,4250,4250,4250,26266
|
|
20241106,184300,3621414655,4250,4250,4250,4250,0
|
|
20241106,184200,3621414655,4250,4250,4250,4250,0
|
|
20241106,184100,3621414655,4250,4250,4250,4250,0
|
|
20241106,184000,3621414655,4250,4250,4250,4250,0
|
|
20241106,183900,3621414655,4250,4250,4250,4250,0
|
|
20241106,183800,3621414655,4250,4250,4250,4250,0
|
|
20241106,183700,3621414655,4250,4250,4250,4250,0
|
|
20241106,183600,3621414655,4250,4250,4250,4250,0
|
|
20241106,183500,3621414655,4250,4250,4250,4250,0
|
|
20241106,183400,3621414655,4250,4250,4250,4250,0
|
|
20241106,183300,3621414655,4250,4250,4250,4250,0
|
|
20241106,183200,3621414655,4250,4250,4250,4250,0
|
|
20241106,183100,3621414655,4250,4250,4250,4250,0
|
|
20241106,183000,3621414655,4250,4250,4250,4250,0
|
|
20241106,182900,3621414655,4250,4250,4250,4250,0
|
|
20241106,182800,3621414655,4250,4250,4250,4250,0
|
|
20241106,182700,3621414655,4250,4250,4250,4250,0
|
|
20241106,182600,3621414655,4250,4250,4250,4250,0
|
|
20241106,182500,3621414655,4250,4250,4250,4250,0
|
|
20241106,182400,3621414655,4250,4250,4250,4250,0
|
|
20241106,182300,3621414655,4250,4250,4250,4250,0
|
|
20241106,182200,3621414655,4250,4250,4250,4250,0
|
|
20241106,182100,3621414655,4250,4250,4250,4250,0
|
|
20241106,182000,3621414655,4250,4250,4250,4250,0
|
|
20241106,181900,3621414655,4250,4250,4250,4250,0
|
|
20241106,181800,3621414655,4250,4250,4250,4250,0
|
|
20241106,181700,3621414655,4250,4250,4250,4250,0
|
|
20241106,181600,3621414655,4250,4250,4250,4250,0
|
|
20241106,181500,3621414655,4250,4250,4250,4250,0
|
|
20241106,181400,3621414655,4250,4250,4250,4250,26266
|
|
20241106,181300,3621414655,4250,4250,4250,4250,0
|
|
20241106,181200,3621414655,4250,4250,4250,4250,0
|
|
20241106,181100,3621414655,4250,4250,4250,4250,0
|
|
20241106,181000,3621414655,4250,4250,4250,4250,0
|
|
20241106,180900,3621414655,4250,4250,4250,4250,0
|
|
20241106,180800,3621414655,4250,4250,4250,4250,0
|
|
20241106,180700,3621414655,4250,4250,4250,4250,0
|
|
20241106,180600,3621414655,4250,4250,4250,4250,0
|
|
20241106,180500,3621414655,4250,4250,4250,4250,0
|
|
20241106,180400,3621414655,4250,4250,4250,4250,0
|
|
20241106,180300,3621414655,4250,4250,4250,4250,0
|
|
20241106,180200,3621414655,4250,4250,4250,4250,0
|
|
20241106,180100,3621414655,4250,4250,4250,4250,0
|
|
20241106,180000,3621414655,4250,4250,4250,4250,0
|
|
20241106,175900,3621414655,4250,4250,4250,4250,0
|
|
20241106,175800,3621414655,4250,4250,4250,4250,0
|
|
20241106,175700,3621414655,4250,4250,4250,4250,0
|
|
20241106,175600,3621414655,4250,4250,4250,4250,0
|
|
20241106,175500,3621414655,4250,4250,4250,4250,0
|
|
20241106,175400,3621414655,4250,4250,4250,4250,0
|
|
20241106,175300,3621414655,4250,4250,4250,4250,0
|
|
20241106,175200,3621414655,4250,4250,4250,4250,0
|
|
20241106,175100,3621414655,4250,4250,4250,4250,0
|
|
20241106,175000,3621414655,4250,4250,4250,4250,0
|
|
20241106,174900,3621414655,4250,4250,4250,4250,0
|
|
20241106,174800,3621414655,4250,4250,4250,4250,0
|
|
20241106,174700,3621414655,4250,4250,4250,4250,0
|
|
20241106,174600,3621414655,4250,4250,4250,4250,0
|
|
20241106,174500,3621414655,4250,4250,4250,4250,0
|
|
20241106,174400,3621414655,4250,4250,4250,4250,26266
|
|
20241106,174300,3621414655,4250,4250,4250,4250,0
|
|
20241106,174200,3621414655,4250,4250,4250,4250,0
|
|
20241106,174100,3621414655,4250,4250,4250,4250,0
|
|
20241106,174000,3621414655,4250,4250,4250,4250,0
|
|
20241106,173900,3621414655,4250,4250,4250,4250,0
|
|
20241106,173800,3621414655,4250,4250,4250,4250,0
|
|
20241106,173700,3621414655,4250,4250,4250,4250,0
|
|
20241106,173600,3621414655,4250,4250,4250,4250,0
|
|
20241106,173500,3621414655,4250,4250,4250,4250,0
|
|
20241106,173400,3621414655,4250,4250,4250,4250,0
|
|
20241106,173300,3621414655,4250,4250,4250,4250,0
|
|
20241106,173200,3621414655,4250,4250,4250,4250,0
|
|
20241106,173100,3621414655,4250,4250,4250,4250,0
|
|
20241106,173000,3621414655,4250,4250,4250,4250,0
|
|
20241106,172900,3621414655,4250,4250,4250,4250,0
|
|
20241106,172800,3621414655,4250,4250,4250,4250,0
|
|
20241106,172700,3621414655,4250,4250,4250,4250,0
|
|
20241106,172600,3621414655,4250,4250,4250,4250,0
|
|
20241106,172500,3621414655,4250,4250,4250,4250,0
|
|
20241106,172400,3621414655,4250,4250,4250,4250,0
|
|
20241106,172300,3621414655,4250,4250,4250,4250,0
|
|
20241106,172200,3621414655,4250,4250,4250,4250,0
|
|
20241106,172100,3621414655,4250,4250,4250,4250,0
|
|
20241106,172000,3621414655,4250,4250,4250,4250,0
|
|
20241106,171900,3621414655,4250,4250,4250,4250,0
|
|
20241106,171800,3621414655,4250,4250,4250,4250,0
|
|
20241106,171700,3621414655,4250,4250,4250,4250,0
|
|
20241106,171600,3621414655,4250,4250,4250,4250,0
|
|
20241106,171500,3621414655,4250,4250,4250,4250,0
|
|
20241106,171400,3621414655,4250,4250,4250,4250,26266
|
|
20241106,171300,3621414655,4250,4250,4250,4250,0
|
|
20241106,171200,3621414655,4250,4250,4250,4250,0
|
|
20241106,171100,3621414655,4250,4250,4250,4250,0
|
|
20241106,171000,3621414655,4250,4250,4250,4250,0
|
|
20241106,170900,3621414655,4250,4250,4250,4250,0
|
|
20241106,170800,3621414655,4250,4250,4250,4250,0
|
|
20241106,170700,3621414655,4250,4250,4250,4250,0
|
|
20241106,170600,3621414655,4250,4250,4250,4250,0
|
|
20241106,170500,3621414655,4250,4250,4250,4250,0
|
|
20241106,170400,3621414655,4250,4250,4250,4250,0
|
|
20241106,170300,3621414655,4250,4250,4250,4250,0
|
|
20241106,170200,3621414655,4250,4250,4250,4250,0
|
|
20241106,170100,3621414655,4250,4250,4250,4250,0
|
|
20241106,170000,3621414655,4250,4250,4250,4250,0
|
|
20241106,165900,3621414655,4250,4250,4250,4250,0
|
|
20241106,165800,3621414655,4250,4250,4250,4250,0
|
|
20241106,165700,3621414655,4250,4250,4250,4250,0
|
|
20241106,165600,3621414655,4250,4250,4250,4250,0
|
|
20241106,165500,3621414655,4250,4250,4250,4250,0
|
|
20241106,165400,3621414655,4250,4250,4250,4250,0
|
|
20241106,165300,3621414655,4250,4250,4250,4250,0
|
|
20241106,165200,3621414655,4250,4250,4250,4250,0
|
|
20241106,165100,3621414655,4250,4250,4250,4250,0
|
|
20241106,165000,3621414655,4250,4250,4250,4250,0
|
|
20241106,164900,3621414655,4250,4250,4250,4250,0
|
|
20241106,164800,3621414655,4250,4250,4250,4250,0
|
|
20241106,164700,3621414655,4250,4250,4250,4250,0
|
|
20241106,164600,3621414655,4250,4250,4250,4250,0
|
|
20241106,164500,3621414655,4250,4250,4250,4250,0
|
|
20241106,164400,3621414655,4250,4250,4250,4250,26266
|
|
20241106,164300,3621414655,4250,4250,4250,4250,0
|
|
20241106,164200,3621414655,4250,4250,4250,4250,0
|
|
20241106,164100,3621414655,4250,4250,4250,4250,0
|
|
20241106,164000,3621414655,4250,4250,4250,4250,0
|
|
20241106,163900,3621414655,4250,4250,4250,4250,0
|
|
20241106,163800,3621414655,4250,4250,4250,4250,0
|
|
20241106,163700,3621414655,4250,4250,4250,4250,0
|
|
20241106,163600,3621414655,4250,4250,4250,4250,0
|
|
20241106,163500,3621414655,4250,4250,4250,4250,0
|
|
20241106,163400,3621414655,4250,4250,4250,4250,0
|
|
20241106,163300,3621414655,4250,4250,4250,4250,0
|
|
20241106,163200,3621414655,4250,4250,4250,4250,0
|
|
20241106,163100,3621414655,4250,4250,4250,4250,0
|
|
20241106,163000,3621414655,4250,4250,4250,4250,0
|
|
20241106,162900,3621414655,4250,4250,4250,4250,0
|
|
20241106,162800,3621414655,4250,4250,4250,4250,0
|
|
20241106,162700,3621414655,4250,4250,4250,4250,0
|
|
20241106,162600,3621414655,4250,4250,4250,4250,0
|
|
20241106,162500,3621414655,4250,4250,4250,4250,0
|
|
20241106,162400,3621414655,4250,4250,4250,4250,0
|
|
20241106,162300,3621414655,4250,4250,4250,4250,0
|
|
20241106,162200,3621414655,4250,4250,4250,4250,0
|
|
20241106,162100,3621414655,4250,4250,4250,4250,0
|
|
20241106,162000,3621414655,4250,4250,4250,4250,0
|
|
20241106,161900,3621414655,4250,4250,4250,4250,0
|
|
20241106,161800,3621414655,4250,4250,4250,4250,0
|
|
20241106,161700,3621414655,4250,4250,4250,4250,0
|
|
20241106,161600,3621414655,4250,4250,4250,4250,0
|
|
20241106,161500,3621414655,4250,4250,4250,4250,0
|
|
20241106,161400,3621414655,4250,4250,4250,4250,26266
|
|
20241106,161300,3621414655,4250,4250,4250,4250,0
|
|
20241106,161200,3621414655,4250,4250,4250,4250,0
|
|
20241106,161100,3621414655,4250,4250,4250,4250,0
|
|
20241106,161000,3621414655,4250,4250,4250,4250,0
|
|
20241106,160900,3621414655,4250,4250,4250,4250,0
|
|
20241106,160800,3621414655,4250,4250,4250,4250,0
|
|
20241106,160700,3621414655,4250,4250,4250,4250,0
|
|
20241106,160600,3621414655,4250,4250,4250,4250,0
|
|
20241106,160500,3621414655,4250,4250,4250,4250,0
|
|
20241106,160400,3621414655,4250,4250,4250,4250,0
|
|
20241106,160300,3621414655,4250,4250,4250,4250,0
|
|
20241106,160200,3621414655,4250,4250,4250,4250,0
|
|
20241106,160100,3621414655,4250,4250,4250,4250,0
|
|
20241106,160000,3621414655,4250,4250,4250,4250,0
|
|
20241106,155900,3621414655,4250,4250,4250,4250,0
|
|
20241106,155800,3621414655,4250,4250,4250,4250,0
|
|
20241106,155700,3621414655,4250,4250,4250,4250,0
|
|
20241106,155600,3621414655,4250,4250,4250,4250,0
|
|
20241106,155500,3621414655,4250,4250,4250,4250,0
|
|
20241106,155400,3621414655,4250,4250,4250,4250,0
|
|
20241106,155300,3621414655,4250,4250,4250,4250,0
|
|
20241106,155200,3621414655,4250,4250,4250,4250,0
|
|
20241106,155100,3621414655,4250,4250,4250,4250,0
|
|
20241106,155000,3621414655,4250,4250,4250,4250,0
|
|
20241106,154900,3621414655,4250,4250,4250,4250,0
|
|
20241106,154800,3621414655,4250,4250,4250,4250,0
|
|
20241106,154700,3621414655,4250,4250,4250,4250,0
|
|
20241106,154600,3621414655,4250,4250,4250,4250,0
|
|
20241106,154500,3621414655,4250,4250,4250,4250,0
|
|
20241106,154400,3621414655,4250,4250,4250,4250,26266
|
|
20241106,154300,3621414655,4250,4250,4250,4250,0
|
|
20241106,154200,3621414655,4250,4250,4250,4250,0
|
|
20241106,154100,3621414655,4250,4250,4250,4250,0
|
|
20241106,154000,3621414655,4250,4250,4250,4250,0
|
|
20241106,153900,3621414655,4250,4250,4250,4250,0
|
|
20241106,153800,3621414655,4250,4250,4250,4250,0
|
|
20241106,153700,3621414655,4250,4250,4250,4250,0
|
|
20241106,153600,3621414655,4250,4250,4250,4250,0
|
|
20241106,153500,3621414655,4250,4250,4250,4250,0
|
|
20241106,153400,3621414655,4250,4250,4250,4250,0
|
|
20241106,153300,3621414655,4250,4250,4250,4250,0
|
|
20241106,153200,3621414655,4250,4250,4250,4250,0
|
|
20241106,153100,3621414655,4250,4250,4250,4250,0
|
|
20241106,153000,3621414655,4250,4250,4250,4250,26266
|
|
20241106,152900,3509784155,4250,4250,4250,4250,0
|
|
20241106,152800,3509784155,4250,4250,4250,4250,0
|
|
20241106,152700,3509784155,4250,4250,4250,4250,0
|
|
20241106,152600,3509784155,4250,4250,4250,4250,0
|
|
20241106,152500,3509784155,4250,4250,4250,4250,0
|
|
20241106,152400,3509784155,4250,4250,4250,4250,0
|
|
20241106,152300,3509784155,4250,4250,4250,4250,0
|
|
20241106,152200,3509784155,4250,4250,4250,4250,0
|
|
20241106,152100,3509784155,4250,4250,4250,4250,0
|
|
20241106,152000,3509784155,4250,4250,4250,4250,0
|
|
20241106,151900,3509784155,4250,4245,4255,4240,10429
|
|
20241106,151800,3465495305,4240,4235,4245,4235,2860
|
|
20241106,151700,3453368415,4235,4235,4235,4235,81
|
|
20241106,151600,3453025380,4235,4230,4235,4230,1959
|
|
20241106,151500,3444735045,4230,4230,4230,4230,1526
|
|
20241106,151400,3438280065,4225,4230,4240,4225,949
|
|
20241106,151300,3434269220,4230,4235,4240,4225,10347
|
|
20241106,151200,3390500005,4235,4240,4240,4235,3718
|
|
20241106,151100,3374748705,4245,4245,4250,4245,31
|
|
20241106,151000,3374617055,4255,4240,4255,4235,7471
|
|
20241106,150900,3342875845,4240,4240,4240,4235,1579
|
|
20241106,150800,3336185780,4240,4250,4250,4240,11581
|
|
20241106,150700,3287043900,4250,4255,4255,4245,8968
|
|
20241106,150600,3248923660,4255,4265,4265,4255,4483
|
|
20241106,150500,3229837215,4265,4265,4265,4265,2734
|
|
20241106,150400,3218176705,4265,4270,4270,4245,870
|
|
20241106,150300,3214472875,4260,4240,4270,4240,20222
|
|
20241106,150200,3128358765,4240,4240,4250,4240,12168
|
|
20241106,150100,3076689065,4245,4220,4245,4215,26666
|
|
20241106,150000,2963795535,4220,4215,4220,4215,2139
|
|
20241106,145900,2954777150,4215,4215,4215,4210,1085
|
|
20241106,145800,2950206375,4205,4205,4205,4205,0
|
|
20241106,145700,2950206375,4205,4205,4205,4205,391
|
|
20241106,145600,2948562220,4220,4220,4220,4220,701
|
|
20241106,145500,2945604000,4210,4220,4225,4210,3845
|
|
20241106,145400,2929379920,4220,4225,4225,4220,1415
|
|
20241106,145300,2923408110,4220,4210,4220,4210,7922
|
|
20241106,145200,2889984900,4210,4205,4210,4205,4020
|
|
20241106,145100,2873075250,4210,4215,4215,4210,3579
|
|
20241106,145000,2858001635,4215,4215,4215,4215,452
|
|
20241106,144900,2856096455,4210,4210,4210,4210,1
|
|
20241106,144800,2856092245,4210,4215,4215,4210,771
|
|
20241106,144700,2852844905,4215,4215,4215,4215,270
|
|
20241106,144600,2851706855,4215,4215,4215,4215,416
|
|
20241106,144500,2849953415,4220,4215,4220,4215,1602
|
|
20241106,144400,2843194500,4225,4220,4225,4220,175
|
|
20241106,144300,2842455995,4225,4215,4225,4215,532
|
|
20241106,144200,2840213375,4220,4210,4220,4210,221
|
|
20241106,144100,2839280765,4220,4225,4225,4220,40
|
|
20241106,144000,2839111790,4225,4220,4225,4205,804
|
|
20241106,143900,2835720030,4225,4225,4225,4225,109
|
|
20241106,143800,2835259505,4225,4225,4225,4220,1007
|
|
20241106,143700,2831004960,4225,4225,4225,4220,61
|
|
20241106,143600,2830747285,4220,4220,4220,4215,502
|
|
20241106,143500,2828628850,4225,4220,4225,4220,1252
|
|
20241106,143400,2823344920,4220,4215,4220,4200,902
|
|
20241106,143300,2819545715,4220,4220,4220,4220,281
|
|
20241106,143200,2818359895,4215,4220,4220,4215,368
|
|
20241106,143100,2816808770,4220,4225,4225,4220,1958
|
|
20241106,143000,2808544710,4225,4235,4235,4225,2022
|
|
20241106,142900,2799992810,4235,4225,4235,4225,3291
|
|
20241106,142800,2786073460,4225,4225,4230,4225,294
|
|
20241106,142700,2784830950,4225,4230,4230,4220,4509
|
|
20241106,142600,2765773495,4230,4220,4230,4215,5421
|
|
20241106,142500,2742874405,4215,4215,4220,4210,751
|
|
20241106,142400,2739707250,4215,4215,4215,4210,96
|
|
20241106,142300,2739302865,4215,4210,4215,4205,994
|
|
20241106,142200,2735119350,4210,4205,4210,4205,553
|
|
20241106,142100,2732793655,4205,4205,4205,4200,672
|
|
20241106,142000,2729968150,4210,4210,4210,4195,1846
|
|
20241106,141900,2722209610,4175,4220,4220,4175,21368
|
|
20241106,141800,2632768895,4225,4225,4225,4220,1294
|
|
20241106,141700,2627307245,4225,4225,4225,4220,584
|
|
20241106,141600,2624842345,4230,4230,4230,4225,425
|
|
20241106,141500,2623044660,4230,4220,4230,4215,5422
|
|
20241106,141400,2600154955,4225,4230,4230,4215,956
|
|
20241106,141300,2596119945,4230,4210,4235,4210,11598
|
|
20241106,141200,2547119860,4215,4210,4215,4200,8069
|
|
20241106,141100,2513209280,4210,4215,4215,4195,11280
|
|
20241106,141000,2465816295,4215,4225,4225,4210,4895
|
|
20241106,140900,2445165985,4225,4230,4230,4220,784
|
|
20241106,140800,2441851460,4230,4225,4230,4225,714
|
|
20241106,140700,2438834200,4225,4230,4235,4225,2456
|
|
20241106,140600,2428448975,4230,4235,4235,4230,694
|
|
20241106,140500,2425512950,4235,4230,4240,4225,5245
|
|
20241106,140400,2403304780,4230,4225,4230,4225,1435
|
|
20241106,140300,2397241370,4230,4225,4230,4220,928
|
|
20241106,140200,2393320405,4225,4245,4245,4220,4746
|
|
20241106,140100,2373265355,4245,4245,4245,4235,3867
|
|
20241106,140000,2356879355,4250,4250,4250,4245,2496
|
|
20241106,135900,2346274365,4250,4250,4255,4245,6245
|
|
20241106,135800,2319735490,4250,4250,4250,4245,4057
|
|
20241106,135700,2302498310,4250,4245,4250,4240,7195
|
|
20241106,135600,2271925115,4240,4240,4250,4235,18907
|
|
20241106,135500,2191683440,4240,4225,4245,4225,3348
|
|
20241106,135400,2177491905,4245,4220,4245,4215,14406
|
|
20241106,135300,2116493610,4220,4220,4225,4210,3096
|
|
20241106,135200,2103433490,4225,4220,4225,4205,9172
|
|
20241106,135100,2064784650,4225,4235,4240,4225,8282
|
|
20241106,135000,2029732220,4240,4235,4240,4230,6787
|
|
20241106,134900,2000992855,4225,4230,4235,4225,7957
|
|
20241106,134800,1967331035,4235,4235,4240,4230,4522
|
|
20241106,134700,1948184960,4235,4230,4240,4220,14075
|
|
20241106,134600,1888629625,4210,4230,4230,4210,6573
|
|
20241106,134500,1860852500,4225,4235,4235,4225,10695
|
|
20241106,134400,1815632740,4235,4215,4235,4205,9521
|
|
20241106,134300,1775420110,4215,4225,4225,4210,5552
|
|
20241106,134200,1752004670,4230,4220,4230,4205,15441
|
|
20241106,134100,1686789035,4220,4190,4220,4185,51605
|
|
20241106,134000,1470036860,4190,4190,4195,4185,8076
|
|
20241106,133900,1436189175,4190,4190,4195,4185,5304
|
|
20241106,133800,1413970025,4190,4180,4190,4180,6989
|
|
20241106,133700,1384707335,4185,4190,4190,4175,1111
|
|
20241106,133600,1380063075,4190,4180,4190,4175,4038
|
|
20241106,133500,1363171605,4180,4190,4195,4175,5470
|
|
20241106,133400,1340289870,4190,4195,4195,4190,867
|
|
20241106,133300,1336654430,4195,4200,4200,4195,4115
|
|
20241106,133200,1319386990,4200,4175,4200,4170,41237
|
|
20241106,133100,1146873515,4175,4175,4175,4170,1105
|
|
20241106,133000,1142261890,4175,4175,4175,4160,3119
|
|
20241106,132900,1129248105,4175,4170,4175,4165,1595
|
|
20241106,132800,1122598950,4175,4165,4175,4165,1367
|
|
20241106,132700,1116896445,4175,4165,4180,4160,31496
|
|
20241106,132600,985490985,4160,4170,4170,4160,7793
|
|
20241106,132500,953035790,4165,4150,4170,4150,3289
|
|
20241106,132400,939333615,4170,4155,4170,4155,10371
|
|
20241106,132300,896154130,4165,4155,4165,4155,5542
|
|
20241106,132200,873088815,4160,4145,4160,4145,1837
|
|
20241106,132100,865460020,4150,4150,4150,4145,368
|
|
20241106,132000,863933025,4150,4140,4150,4140,1443
|
|
20241106,131900,857947590,4140,4145,4145,4140,385
|
|
20241106,131800,856353265,4130,4145,4145,4125,6904
|
|
20241106,131700,827838810,4150,4150,4150,4150,1429
|
|
20241106,131600,821908460,4155,4150,4160,4130,5162
|
|
20241106,131500,800550375,4160,4165,4165,4145,5760
|
|
20241106,131400,776616440,4165,4155,4175,4145,19396
|
|
20241106,131300,695863405,4160,4135,4160,4135,14664
|
|
20241106,131200,635024690,4140,4130,4140,4120,19551
|
|
20241106,131100,554274130,4125,4105,4125,4105,8701
|
|
20241106,131000,518433995,4120,4115,4120,4100,1949
|
|
20241106,130900,510423505,4120,4110,4120,4110,2282
|
|
20241106,130800,501032155,4110,4110,4110,4110,0
|
|
20241106,130700,501032155,4110,4110,4110,4110,500
|
|
20241106,130600,498977155,4110,4105,4115,4105,2896
|
|
20241106,130500,487062575,4115,4115,4115,4100,1468
|
|
20241106,130400,481021770,4115,4110,4115,4110,252
|
|
20241106,130300,479986045,4115,4110,4115,4100,3040
|
|
20241106,130200,467512020,4115,4115,4115,4115,21
|
|
20241106,130100,467425605,4105,4105,4105,4105,190
|
|
20241106,130000,466645655,4120,4110,4120,4110,705
|
|
20241106,125900,463744220,4105,4105,4105,4105,10
|
|
20241106,125800,463703170,4110,4110,4110,4110,530
|
|
20241106,125700,461524870,4100,4110,4110,4100,747
|
|
20241106,125600,458458410,4110,4110,4110,4110,0
|
|
20241106,125500,458458410,4110,4105,4110,4105,469
|
|
20241106,125400,456532725,4100,4100,4100,4100,647
|
|
20241106,125300,453880025,4105,4100,4105,4100,401
|
|
20241106,125200,452235920,4100,4100,4100,4100,1
|
|
20241106,125100,452231820,4100,4100,4100,4100,2
|
|
20241106,125000,452223620,4100,4100,4100,4095,418
|
|
20241106,124900,450509840,4095,4100,4100,4095,2202
|
|
20241106,124800,441492500,4100,4110,4110,4100,1160
|
|
20241106,124700,436736450,4115,4115,4115,4115,0
|
|
20241106,124600,436736450,4115,4115,4115,4115,0
|
|
20241106,124500,436736450,4115,4115,4115,4110,9254
|
|
20241106,124400,398673995,4110,4100,4110,4100,4703
|
|
20241106,124300,379357955,4105,4105,4105,4105,0
|
|
20241106,124200,379357955,4105,4105,4105,4100,297
|
|
20241106,124100,378139235,4100,4105,4105,4100,22
|
|
20241106,124000,378049020,4100,4105,4105,4100,798
|
|
20241106,123900,374773400,4105,4105,4105,4105,0
|
|
20241106,123800,374773400,4105,4095,4105,4095,1026
|
|
20241106,123700,370571915,4090,4090,4090,4090,831
|
|
20241106,123600,367173125,4095,4095,4095,4095,205
|
|
20241106,123500,366333650,4095,4100,4100,4095,860
|
|
20241106,123400,362809900,4090,4090,4090,4090,1
|
|
20241106,123300,362805810,4090,4090,4090,4090,34
|
|
20241106,123200,362666750,4095,4095,4095,4095,300
|
|
20241106,123100,361438250,4105,4105,4105,4105,1
|
|
20241106,123000,361434145,4080,4110,4110,4080,6269
|
|
20241106,122900,335768075,4110,4110,4110,4110,0
|
|
20241106,122800,335768075,4110,4110,4110,4110,0
|
|
20241106,122700,335768075,4110,4100,4110,4100,243
|
|
20241106,122600,334769785,4100,4100,4100,4100,286
|
|
20241106,122500,333597185,4100,4100,4110,4095,1757
|
|
20241106,122400,326394910,4110,4100,4110,4095,1038
|
|
20241106,122300,322136615,4100,4100,4100,4100,0
|
|
20241106,122200,322136615,4100,4095,4100,4095,3
|
|
20241106,122100,322124325,4100,4100,4100,4100,2
|
|
20241106,122000,322116125,4100,4095,4100,4095,407
|
|
20241106,121900,320447490,4090,4090,4090,4090,0
|
|
20241106,121800,320447490,4090,4095,4095,4090,475
|
|
20241106,121700,318504555,4090,4090,4090,4090,1
|
|
20241106,121600,318500465,4090,4090,4090,4090,105
|
|
20241106,121500,318071015,4100,4100,4100,4100,698
|
|
20241106,121400,315209215,4095,4095,4095,4095,0
|
|
20241106,121300,315209215,4095,4095,4095,4095,610
|
|
20241106,121200,312711265,4105,4105,4105,4105,37
|
|
20241106,121100,312559380,4110,4110,4110,4110,0
|
|
20241106,121000,312559380,4110,4105,4110,4105,464
|
|
20241106,120900,310652440,4105,4095,4105,4095,489
|
|
20241106,120800,308645105,4105,4105,4105,4105,0
|
|
20241106,120700,308645105,4105,4105,4105,4105,0
|
|
20241106,120600,308645105,4105,4100,4105,4100,241
|
|
20241106,120500,307656560,4105,4105,4105,4095,441
|
|
20241106,120400,305846595,4095,4095,4095,4095,34
|
|
20241106,120300,305707365,4105,4105,4105,4105,0
|
|
20241106,120200,305707365,4105,4105,4105,4105,0
|
|
20241106,120100,305707365,4105,4105,4105,4105,0
|
|
20241106,120000,305707365,4105,4105,4110,4105,887
|
|
20241106,115900,302064080,4105,4105,4105,4105,0
|
|
20241106,115800,302064080,4105,4105,4105,4105,1
|
|
20241106,115700,302059975,4105,4100,4105,4100,453
|
|
20241106,115600,300202670,4100,4100,4100,4100,298
|
|
20241106,115500,298980870,4100,4100,4100,4100,709
|
|
20241106,115400,296073970,4095,4100,4100,4095,187
|
|
20241106,115300,295307770,4100,4100,4100,4100,190
|
|
20241106,115200,294528770,4100,4095,4100,4095,295
|
|
20241106,115100,293319770,4100,4100,4100,4100,0
|
|
20241106,115000,293319770,4100,4100,4100,4100,404
|
|
20241106,114900,291663370,4090,4090,4090,4090,0
|
|
20241106,114800,291663370,4090,4090,4090,4090,0
|
|
20241106,114700,291663370,4090,4090,4090,4090,30
|
|
20241106,114600,291540670,4090,4095,4100,4090,1542
|
|
20241106,114500,285233630,4100,4100,4100,4100,693
|
|
20241106,114400,282392330,4095,4095,4095,4095,12
|
|
20241106,114300,282343190,4100,4100,4100,4100,0
|
|
20241106,114200,282343190,4100,4100,4100,4100,37
|
|
20241106,114100,282191490,4100,4100,4100,4100,0
|
|
20241106,114000,282191490,4100,4095,4100,4095,462
|
|
20241106,113900,280298125,4095,4095,4095,4095,0
|
|
20241106,113800,280298125,4095,4095,4095,4095,0
|
|
20241106,113700,280298125,4095,4085,4095,4085,201
|
|
20241106,113600,279477030,4085,4100,4100,4085,1017
|
|
20241106,113500,275322045,4100,4100,4100,4100,406
|
|
20241106,113400,273657445,4090,4090,4090,4090,1
|
|
20241106,113300,273653355,4095,4095,4095,4095,0
|
|
20241106,113200,273653355,4095,4095,4095,4095,1070
|
|
20241106,113100,269271705,4095,4095,4095,4095,0
|
|
20241106,113000,269271705,4095,4085,4095,4085,726
|
|
20241106,112900,266300610,4080,4080,4080,4080,0
|
|
20241106,112800,266300610,4080,4085,4085,4080,3797
|
|
20241106,112700,250791350,4095,4095,4095,4095,0
|
|
20241106,112600,250791350,4095,4095,4095,4095,0
|
|
20241106,112500,250791350,4095,4095,4095,4095,460
|
|
20241106,112400,248907650,4090,4085,4090,4085,2
|
|
20241106,112300,248899475,4085,4085,4085,4085,19
|
|
20241106,112200,248821860,4090,4090,4090,4090,0
|
|
20241106,112100,248821860,4090,4090,4090,4090,0
|
|
20241106,112000,248821860,4090,4090,4095,4085,1409
|
|
20241106,111900,243058525,4090,4090,4090,4090,0
|
|
20241106,111800,243058525,4090,4090,4090,4090,5
|
|
20241106,111700,243038075,4090,4090,4090,4090,0
|
|
20241106,111600,243038075,4090,4090,4090,4090,0
|
|
20241106,111500,243038075,4090,4085,4090,4075,1088
|
|
20241106,111400,238596765,4080,4080,4080,4080,0
|
|
20241106,111300,238596765,4080,4085,4085,4080,50
|
|
20241106,111200,238392760,4080,4080,4080,4080,0
|
|
20241106,111100,238392760,4080,4080,4080,4080,7
|
|
20241106,111000,238364200,4090,4090,4090,4090,468
|
|
20241106,110900,236450080,4090,4090,4090,4090,10
|
|
20241106,110800,236409180,4090,4090,4090,4090,0
|
|
20241106,110700,236409180,4090,4090,4090,4090,0
|
|
20241106,110600,236409180,4090,4090,4090,4090,0
|
|
20241106,110500,236409180,4090,4090,4090,4090,451
|
|
20241106,110400,234564590,4075,4075,4075,4075,0
|
|
20241106,110300,234564590,4075,4075,4075,4075,0
|
|
20241106,110200,234564590,4075,4075,4075,4075,100
|
|
20241106,110100,234157090,4095,4095,4095,4095,0
|
|
20241106,110000,234157090,4095,4085,4095,4085,750
|
|
20241106,105900,231089740,4080,4085,4085,4080,9089
|
|
20241106,105800,194001620,4100,4100,4100,4100,0
|
|
20241106,105700,194001620,4100,4100,4100,4100,0
|
|
20241106,105600,194001620,4100,4100,4100,4100,0
|
|
20241106,105500,194001620,4100,4100,4100,4100,474
|
|
20241106,105400,192058220,4100,4100,4100,4100,0
|
|
20241106,105300,192058220,4100,4100,4100,4100,2
|
|
20241106,105200,192050020,4080,4085,4085,4080,420
|
|
20241106,105100,190336410,4100,4100,4100,4100,0
|
|
20241106,105000,190336410,4100,4095,4100,4095,429
|
|
20241106,104900,188577735,4095,4095,4095,4095,0
|
|
20241106,104800,188577735,4095,4095,4095,4095,0
|
|
20241106,104700,188577735,4095,4095,4095,4095,0
|
|
20241106,104600,188577735,4095,4095,4095,4095,0
|
|
20241106,104500,188577735,4095,4090,4100,4090,715
|
|
20241106,104400,185651825,4085,4085,4085,4085,779
|
|
20241106,104300,182469610,4090,4090,4090,4090,0
|
|
20241106,104200,182469610,4090,4090,4090,4090,0
|
|
20241106,104100,182469610,4090,4090,4090,4090,185
|
|
20241106,104000,181712960,4100,4100,4100,4100,480
|
|
20241106,103900,179744960,4095,4095,4095,4095,67
|
|
20241106,103800,179470595,4100,4100,4100,4100,0
|
|
20241106,103700,179470595,4100,4100,4100,4100,0
|
|
20241106,103600,179470595,4100,4100,4100,4100,0
|
|
20241106,103500,179470595,4100,4100,4100,4090,1429
|
|
20241106,103400,173612035,4100,4100,4100,4100,0
|
|
20241106,103300,173612035,4100,4100,4100,4100,0
|
|
20241106,103200,173612035,4100,4100,4100,4100,0
|
|
20241106,103100,173612035,4100,4100,4100,4100,0
|
|
20241106,103000,173612035,4100,4100,4100,4090,749
|
|
20241106,102900,170541475,4085,4085,4085,4085,0
|
|
20241106,102800,170541475,4085,4085,4085,4085,34
|
|
20241106,102700,170402585,4100,4095,4100,4095,8
|
|
20241106,102600,170369820,4095,4080,4095,4080,250
|
|
20241106,102500,169348320,4090,4095,4095,4090,573
|
|
20241106,102400,167002785,4085,4085,4085,4085,11
|
|
20241106,102300,166957850,4080,4080,4080,4080,0
|
|
20241106,102200,166957850,4080,4080,4080,4080,3802
|
|
20241106,102100,151445690,4080,4080,4080,4080,50
|
|
20241106,102000,151241690,4080,4080,4080,4080,408
|
|
20241106,101900,149577050,4080,4080,4080,4080,0
|
|
20241106,101800,149577050,4080,4080,4080,4080,3
|
|
20241106,101700,149564810,4080,4080,4080,4080,118
|
|
20241106,101600,149083370,4080,4080,4080,4080,1030
|
|
20241106,101500,144880970,4100,4100,4100,4080,1219
|
|
20241106,101400,139893055,4095,4095,4095,4095,131
|
|
20241106,101300,139356610,4095,4095,4095,4095,3
|
|
20241106,101200,139344325,4095,4095,4095,4095,0
|
|
20241106,101100,139344325,4095,4095,4095,4095,0
|
|
20241106,101000,139344325,4095,4090,4095,4090,473
|
|
20241106,100900,137407565,4090,4090,4090,4090,7
|
|
20241106,100800,137378935,4090,4095,4095,4090,16
|
|
20241106,100700,137313445,4095,4095,4095,4095,0
|
|
20241106,100600,137313445,4095,4095,4095,4095,9
|
|
20241106,100500,137276590,4095,4095,4095,4085,398
|
|
20241106,100400,135646870,4095,4095,4095,4095,1
|
|
20241106,100300,135642775,4095,4090,4095,4090,9
|
|
20241106,100200,135605925,4085,4085,4085,4085,230
|
|
20241106,100100,134666375,4100,4100,4100,4100,14
|
|
20241106,100000,134608975,4100,4090,4100,4090,714
|
|
20241106,095900,131681685,4090,4090,4090,4090,11
|
|
20241106,095800,131636695,4090,4090,4090,4090,9
|
|
20241106,095700,131599885,4090,4090,4090,4090,0
|
|
20241106,095600,131599885,4090,4090,4090,4090,13
|
|
20241106,095500,131546715,4085,4100,4100,4085,1473
|
|
20241106,095400,125522500,4095,4095,4095,4095,1540
|
|
20241106,095300,119216200,4090,4090,4090,4090,0
|
|
20241106,095200,119216200,4090,4095,4095,4090,3
|
|
20241106,095100,119203920,4100,4100,4100,4100,7
|
|
20241106,095000,119175220,4100,4095,4100,4095,391
|
|
20241106,094900,117572135,4095,4095,4095,4095,19
|
|
20241106,094800,117494330,4095,4095,4095,4095,22
|
|
20241106,094700,117404240,4095,4090,4095,4090,106
|
|
20241106,094600,116970200,4095,4095,4095,4095,8
|
|
20241106,094500,116937440,4095,4080,4095,4080,4214
|
|
20241106,094400,99681250,4075,4075,4075,4075,4
|
|
20241106,094300,99664950,4075,4080,4080,4075,419
|
|
20241106,094200,97956525,4075,4095,4095,4075,136
|
|
20241106,094100,97402165,4095,4095,4095,4095,0
|
|
20241106,094000,97402165,4095,4095,4095,4095,461
|
|
20241106,093900,95514370,4095,4095,4095,4075,60
|
|
20241106,093800,95269670,4095,4095,4095,4095,0
|
|
20241106,093700,95269670,4095,4095,4095,4095,133
|
|
20241106,093600,94725035,4095,4095,4095,4095,20
|
|
20241106,093500,94643135,4095,4085,4095,4085,407
|
|
20241106,093400,92978635,4070,4085,4085,4070,101
|
|
20241106,093300,92567550,4085,4085,4085,4085,12
|
|
20241106,093200,92518530,4070,4090,4090,4070,253
|
|
20241106,093100,91486190,4090,4090,4090,4090,30
|
|
20241106,093000,91363490,4090,4085,4095,4085,736
|
|
20241106,092900,88354740,4080,4080,4080,4080,15
|
|
20241106,092800,88293540,4080,4080,4080,4080,0
|
|
20241106,092700,88293540,4080,4080,4080,4080,0
|
|
20241106,092600,88293540,4080,4080,4080,4080,0
|
|
20241106,092500,88293540,4080,4075,4080,4075,457
|
|
20241106,092400,86429035,4075,4075,4075,4075,19
|
|
20241106,092300,86351610,4075,4080,4080,4075,56
|
|
20241106,092200,86123210,4075,4075,4075,4075,0
|
|
20241106,092100,86123210,4075,4075,4075,4075,26
|
|
20241106,092000,86017260,4070,4080,4085,4070,440
|
|
20241106,091900,84221470,4070,4075,4075,4070,1000
|
|
20241106,091800,80151105,4080,4080,4080,4080,10
|
|
20241106,091700,80110305,4080,4080,4080,4080,42
|
|
20241106,091600,79938945,4080,4080,4080,4080,1
|
|
20241106,091500,79934865,4075,4070,4095,4070,706
|
|
20241106,091400,77043840,4070,4070,4070,4070,0
|
|
20241106,091300,77043840,4070,4095,4095,4070,867
|
|
20241106,091200,73515125,4100,4090,4100,4090,801
|
|
20241106,091100,70239025,4100,4070,4100,4070,20
|
|
20241106,091000,70157325,4100,4100,4100,4100,100
|
|
20241106,090900,69747325,4070,4085,4095,4070,665
|
|
20241106,090800,67033890,4080,4080,4085,4070,2070
|
|
20241106,090700,58603035,4080,4075,4090,4075,37
|
|
20241106,090600,58452015,4065,4090,4090,4065,1153
|
|
20241106,090500,53761965,4075,4075,4075,4070,4031
|
|
20241106,090400,37345310,4080,4075,4080,4075,71
|
|
20241106,090300,37055935,4075,4075,4075,4075,1030
|
|
20241106,090200,32858685,4080,4075,4080,4070,1842
|
|
20241106,090100,25360920,4075,4085,4090,4065,1797
|
|
20241106,090000,18039685,4090,4095,4095,4090,4406
|