644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194100,352817310,5640,5640,5640,5640,1388
|
|
20241113,194000,352817310,5640,5640,5640,5640,0
|
|
20241113,193900,352817310,5640,5640,5640,5640,0
|
|
20241113,193800,352817310,5640,5640,5640,5640,0
|
|
20241113,193700,352817310,5640,5640,5640,5640,0
|
|
20241113,193600,352817310,5640,5640,5640,5640,0
|
|
20241113,193500,352817310,5640,5640,5640,5640,0
|
|
20241113,193400,352817310,5640,5640,5640,5640,0
|
|
20241113,193300,352817310,5640,5640,5640,5640,0
|
|
20241113,193200,352817310,5640,5640,5640,5640,0
|
|
20241113,193100,352817310,5640,5640,5640,5640,0
|
|
20241113,193000,352817310,5640,5640,5640,5640,0
|
|
20241113,192900,352817310,5640,5640,5640,5640,0
|
|
20241113,192800,352817310,5640,5640,5640,5640,0
|
|
20241113,192700,352817310,5640,5640,5640,5640,0
|
|
20241113,192600,352817310,5640,5640,5640,5640,0
|
|
20241113,192500,352817310,5640,5640,5640,5640,0
|
|
20241113,192400,352817310,5640,5640,5640,5640,0
|
|
20241113,192300,352817310,5640,5640,5640,5640,0
|
|
20241113,192200,352817310,5640,5640,5640,5640,0
|
|
20241113,192100,352817310,5640,5640,5640,5640,0
|
|
20241113,192000,352817310,5640,5640,5640,5640,0
|
|
20241113,191900,352817310,5640,5640,5640,5640,0
|
|
20241113,191800,352817310,5640,5640,5640,5640,0
|
|
20241113,191700,352817310,5640,5640,5640,5640,0
|
|
20241113,191600,352817310,5640,5640,5640,5640,0
|
|
20241113,191500,352817310,5640,5640,5640,5640,0
|
|
20241113,191400,352817310,5640,5640,5640,5640,0
|
|
20241113,191300,352817310,5640,5640,5640,5640,0
|
|
20241113,191200,352817310,5640,5640,5640,5640,0
|
|
20241113,191100,352817310,5640,5640,5640,5640,1388
|
|
20241113,191000,352817310,5640,5640,5640,5640,0
|
|
20241113,190900,352817310,5640,5640,5640,5640,0
|
|
20241113,190800,352817310,5640,5640,5640,5640,0
|
|
20241113,190700,352817310,5640,5640,5640,5640,0
|
|
20241113,190600,352817310,5640,5640,5640,5640,0
|
|
20241113,190500,352817310,5640,5640,5640,5640,0
|
|
20241113,190400,352817310,5640,5640,5640,5640,0
|
|
20241113,190300,352817310,5640,5640,5640,5640,0
|
|
20241113,190200,352817310,5640,5640,5640,5640,0
|
|
20241113,190100,352817310,5640,5640,5640,5640,0
|
|
20241113,190000,352817310,5640,5640,5640,5640,0
|
|
20241113,185900,352817310,5640,5640,5640,5640,0
|
|
20241113,185800,352817310,5640,5640,5640,5640,0
|
|
20241113,185700,352817310,5640,5640,5640,5640,0
|
|
20241113,185600,352817310,5640,5640,5640,5640,0
|
|
20241113,185500,352817310,5640,5640,5640,5640,0
|
|
20241113,185400,352817310,5640,5640,5640,5640,0
|
|
20241113,185300,352817310,5640,5640,5640,5640,0
|
|
20241113,185200,352817310,5640,5640,5640,5640,0
|
|
20241113,185100,352817310,5640,5640,5640,5640,0
|
|
20241113,185000,352817310,5640,5640,5640,5640,0
|
|
20241113,184900,352817310,5640,5640,5640,5640,0
|
|
20241113,184800,352817310,5640,5640,5640,5640,0
|
|
20241113,184700,352817310,5640,5640,5640,5640,0
|
|
20241113,184600,352817310,5640,5640,5640,5640,0
|
|
20241113,184500,352817310,5640,5640,5640,5640,0
|
|
20241113,184400,352817310,5640,5640,5640,5640,0
|
|
20241113,184300,352817310,5640,5640,5640,5640,0
|
|
20241113,184200,352817310,5640,5640,5640,5640,0
|
|
20241113,184100,352817310,5640,5640,5640,5640,1388
|
|
20241113,184000,352817310,5640,5640,5640,5640,0
|
|
20241113,183900,352817310,5640,5640,5640,5640,0
|
|
20241113,183800,352817310,5640,5640,5640,5640,0
|
|
20241113,183700,352817310,5640,5640,5640,5640,0
|
|
20241113,183600,352817310,5640,5640,5640,5640,0
|
|
20241113,183500,352817310,5640,5640,5640,5640,0
|
|
20241113,183400,352817310,5640,5640,5640,5640,0
|
|
20241113,183300,352817310,5640,5640,5640,5640,0
|
|
20241113,183200,352817310,5640,5640,5640,5640,0
|
|
20241113,183100,352817310,5640,5640,5640,5640,0
|
|
20241113,183000,352817310,5640,5640,5640,5640,0
|
|
20241113,182900,352817310,5640,5640,5640,5640,0
|
|
20241113,182800,352817310,5640,5640,5640,5640,0
|
|
20241113,182700,352817310,5640,5640,5640,5640,0
|
|
20241113,182600,352817310,5640,5640,5640,5640,0
|
|
20241113,182500,352817310,5640,5640,5640,5640,0
|
|
20241113,182400,352817310,5640,5640,5640,5640,0
|
|
20241113,182300,352817310,5640,5640,5640,5640,0
|
|
20241113,182200,352817310,5640,5640,5640,5640,0
|
|
20241113,182100,352817310,5640,5640,5640,5640,0
|
|
20241113,182000,352817310,5640,5640,5640,5640,0
|
|
20241113,181900,352817310,5640,5640,5640,5640,0
|
|
20241113,181800,352817310,5640,5640,5640,5640,0
|
|
20241113,181700,352817310,5640,5640,5640,5640,0
|
|
20241113,181600,352817310,5640,5640,5640,5640,0
|
|
20241113,181500,352817310,5640,5640,5640,5640,0
|
|
20241113,181400,352817310,5640,5640,5640,5640,0
|
|
20241113,181300,352817310,5640,5640,5640,5640,0
|
|
20241113,181200,352817310,5640,5640,5640,5640,0
|
|
20241113,181100,352817310,5640,5640,5640,5640,1388
|
|
20241113,181000,352817310,5640,5640,5640,5640,0
|
|
20241113,180900,352817310,5640,5640,5640,5640,0
|
|
20241113,180800,352817310,5640,5640,5640,5640,0
|
|
20241113,180700,352817310,5640,5640,5640,5640,0
|
|
20241113,180600,352817310,5640,5640,5640,5640,0
|
|
20241113,180500,352817310,5640,5640,5640,5640,0
|
|
20241113,180400,352817310,5640,5640,5640,5640,0
|
|
20241113,180300,352817310,5640,5640,5640,5640,0
|
|
20241113,180200,352817310,5640,5640,5640,5640,0
|
|
20241113,180100,352817310,5640,5640,5640,5640,0
|
|
20241113,180000,352817310,5640,5640,5640,5640,0
|
|
20241113,175900,352817310,5640,5640,5640,5640,0
|
|
20241113,175800,352817310,5640,5640,5640,5640,0
|
|
20241113,175700,352817310,5640,5640,5640,5640,0
|
|
20241113,175600,352817310,5640,5640,5640,5640,0
|
|
20241113,175500,352817310,5640,5640,5640,5640,0
|
|
20241113,175400,352817310,5640,5640,5640,5640,0
|
|
20241113,175300,352817310,5640,5640,5640,5640,0
|
|
20241113,175200,352817310,5640,5640,5640,5640,0
|
|
20241113,175100,352817310,5640,5640,5640,5640,0
|
|
20241113,175000,352817310,5640,5640,5640,5640,0
|
|
20241113,174900,352817310,5640,5640,5640,5640,0
|
|
20241113,174800,352817310,5640,5640,5640,5640,0
|
|
20241113,174700,352817310,5640,5640,5640,5640,0
|
|
20241113,174600,352817310,5640,5640,5640,5640,0
|
|
20241113,174500,352817310,5640,5640,5640,5640,0
|
|
20241113,174400,352817310,5640,5640,5640,5640,0
|
|
20241113,174300,352817310,5640,5640,5640,5640,0
|
|
20241113,174200,352817310,5640,5640,5640,5640,0
|
|
20241113,174100,352817310,5640,5640,5640,5640,1388
|
|
20241113,174000,352817310,5640,5640,5640,5640,0
|
|
20241113,173900,352817310,5640,5640,5640,5640,0
|
|
20241113,173800,352817310,5640,5640,5640,5640,0
|
|
20241113,173700,352817310,5640,5640,5640,5640,0
|
|
20241113,173600,352817310,5640,5640,5640,5640,0
|
|
20241113,173500,352817310,5640,5640,5640,5640,0
|
|
20241113,173400,352817310,5640,5640,5640,5640,0
|
|
20241113,173300,352817310,5640,5640,5640,5640,0
|
|
20241113,173200,352817310,5640,5640,5640,5640,0
|
|
20241113,173100,352817310,5640,5640,5640,5640,0
|
|
20241113,173000,352817310,5640,5640,5640,5640,0
|
|
20241113,172900,352817310,5640,5640,5640,5640,0
|
|
20241113,172800,352817310,5640,5640,5640,5640,0
|
|
20241113,172700,352817310,5640,5640,5640,5640,0
|
|
20241113,172600,352817310,5640,5640,5640,5640,0
|
|
20241113,172500,352817310,5640,5640,5640,5640,0
|
|
20241113,172400,352817310,5640,5640,5640,5640,0
|
|
20241113,172300,352817310,5640,5640,5640,5640,0
|
|
20241113,172200,352817310,5640,5640,5640,5640,0
|
|
20241113,172100,352817310,5640,5640,5640,5640,0
|
|
20241113,172000,352817310,5640,5640,5640,5640,0
|
|
20241113,171900,352817310,5640,5640,5640,5640,0
|
|
20241113,171800,352817310,5640,5640,5640,5640,0
|
|
20241113,171700,352817310,5640,5640,5640,5640,0
|
|
20241113,171600,352817310,5640,5640,5640,5640,0
|
|
20241113,171500,352817310,5640,5640,5640,5640,0
|
|
20241113,171400,352817310,5640,5640,5640,5640,0
|
|
20241113,171300,352817310,5640,5640,5640,5640,0
|
|
20241113,171200,352817310,5640,5640,5640,5640,0
|
|
20241113,171100,352817310,5640,5640,5640,5640,1388
|
|
20241113,171000,352817310,5640,5640,5640,5640,0
|
|
20241113,170900,352817310,5640,5640,5640,5640,0
|
|
20241113,170800,352817310,5640,5640,5640,5640,0
|
|
20241113,170700,352817310,5640,5640,5640,5640,0
|
|
20241113,170600,352817310,5640,5640,5640,5640,0
|
|
20241113,170500,352817310,5640,5640,5640,5640,0
|
|
20241113,170400,352817310,5640,5640,5640,5640,0
|
|
20241113,170300,352817310,5640,5640,5640,5640,0
|
|
20241113,170200,352817310,5640,5640,5640,5640,0
|
|
20241113,170100,352817310,5640,5640,5640,5640,0
|
|
20241113,170000,352817310,5640,5640,5640,5640,0
|
|
20241113,165900,352817310,5640,5640,5640,5640,0
|
|
20241113,165800,352817310,5640,5640,5640,5640,0
|
|
20241113,165700,352817310,5640,5640,5640,5640,0
|
|
20241113,165600,352817310,5640,5640,5640,5640,0
|
|
20241113,165500,352817310,5640,5640,5640,5640,0
|
|
20241113,165400,352817310,5640,5640,5640,5640,0
|
|
20241113,165300,352817310,5640,5640,5640,5640,0
|
|
20241113,165200,352817310,5640,5640,5640,5640,0
|
|
20241113,165100,352817310,5640,5640,5640,5640,0
|
|
20241113,165000,352817310,5640,5640,5640,5640,0
|
|
20241113,164900,352817310,5640,5640,5640,5640,0
|
|
20241113,164800,352817310,5640,5640,5640,5640,0
|
|
20241113,164700,352817310,5640,5640,5640,5640,0
|
|
20241113,164600,352817310,5640,5640,5640,5640,0
|
|
20241113,164500,352817310,5640,5640,5640,5640,0
|
|
20241113,164400,352817310,5640,5640,5640,5640,0
|
|
20241113,164300,352817310,5640,5640,5640,5640,0
|
|
20241113,164200,352817310,5640,5640,5640,5640,0
|
|
20241113,164100,352817310,5640,5640,5640,5640,1388
|
|
20241113,164000,352817310,5640,5640,5640,5640,0
|
|
20241113,163900,352817310,5640,5640,5640,5640,0
|
|
20241113,163800,352817310,5640,5640,5640,5640,0
|
|
20241113,163700,352817310,5640,5640,5640,5640,0
|
|
20241113,163600,352817310,5640,5640,5640,5640,0
|
|
20241113,163500,352817310,5640,5640,5640,5640,0
|
|
20241113,163400,352817310,5640,5640,5640,5640,0
|
|
20241113,163300,352817310,5640,5640,5640,5640,0
|
|
20241113,163200,352817310,5640,5640,5640,5640,0
|
|
20241113,163100,352817310,5640,5640,5640,5640,0
|
|
20241113,163000,352817310,5640,5640,5640,5640,0
|
|
20241113,162900,352817310,5640,5640,5640,5640,0
|
|
20241113,162800,352817310,5640,5640,5640,5640,0
|
|
20241113,162700,352817310,5640,5640,5640,5640,0
|
|
20241113,162600,352817310,5640,5640,5640,5640,0
|
|
20241113,162500,352817310,5640,5640,5640,5640,0
|
|
20241113,162400,352817310,5640,5640,5640,5640,0
|
|
20241113,162300,352817310,5640,5640,5640,5640,0
|
|
20241113,162200,352817310,5640,5640,5640,5640,0
|
|
20241113,162100,352817310,5640,5640,5640,5640,0
|
|
20241113,162000,352817310,5640,5640,5640,5640,0
|
|
20241113,161900,352817310,5640,5640,5640,5640,0
|
|
20241113,161800,352817310,5640,5640,5640,5640,0
|
|
20241113,161700,352817310,5640,5640,5640,5640,0
|
|
20241113,161600,352817310,5640,5640,5640,5640,0
|
|
20241113,161500,352817310,5640,5640,5640,5640,0
|
|
20241113,161400,352817310,5640,5640,5640,5640,0
|
|
20241113,161300,352817310,5640,5640,5640,5640,0
|
|
20241113,161200,352817310,5640,5640,5640,5640,0
|
|
20241113,161100,352817310,5640,5640,5640,5640,1388
|
|
20241113,161000,352817310,5640,5640,5640,5640,0
|
|
20241113,160900,352817310,5640,5640,5640,5640,0
|
|
20241113,160800,352817310,5640,5640,5640,5640,0
|
|
20241113,160700,352817310,5640,5640,5640,5640,0
|
|
20241113,160600,352817310,5640,5640,5640,5640,0
|
|
20241113,160500,352817310,5640,5640,5640,5640,0
|
|
20241113,160400,352817310,5640,5640,5640,5640,0
|
|
20241113,160300,352817310,5640,5640,5640,5640,0
|
|
20241113,160200,352817310,5640,5640,5640,5640,0
|
|
20241113,160100,352817310,5640,5640,5640,5640,0
|
|
20241113,160000,352817310,5640,5640,5640,5640,0
|
|
20241113,155900,352817310,5640,5640,5640,5640,0
|
|
20241113,155800,352817310,5640,5640,5640,5640,0
|
|
20241113,155700,352817310,5640,5640,5640,5640,0
|
|
20241113,155600,352817310,5640,5640,5640,5640,0
|
|
20241113,155500,352817310,5640,5640,5640,5640,0
|
|
20241113,155400,352817310,5640,5640,5640,5640,0
|
|
20241113,155300,352817310,5640,5640,5640,5640,0
|
|
20241113,155200,352817310,5640,5640,5640,5640,0
|
|
20241113,155100,352817310,5640,5640,5640,5640,0
|
|
20241113,155000,352817310,5640,5640,5640,5640,0
|
|
20241113,154900,352817310,5640,5640,5640,5640,0
|
|
20241113,154800,352817310,5640,5640,5640,5640,0
|
|
20241113,154700,352817310,5640,5640,5640,5640,0
|
|
20241113,154600,352817310,5640,5640,5640,5640,0
|
|
20241113,154500,352817310,5640,5640,5640,5640,0
|
|
20241113,154400,352817310,5640,5640,5640,5640,0
|
|
20241113,154300,352817310,5640,5640,5640,5640,0
|
|
20241113,154200,352817310,5640,5640,5640,5640,0
|
|
20241113,154100,352817310,5640,5640,5640,5640,1388
|
|
20241113,154000,352817310,5640,5640,5640,5640,0
|
|
20241113,153900,352817310,5640,5640,5640,5640,0
|
|
20241113,153800,352817310,5640,5640,5640,5640,0
|
|
20241113,153700,352817310,5640,5640,5640,5640,0
|
|
20241113,153600,352817310,5640,5640,5640,5640,0
|
|
20241113,153500,352817310,5640,5640,5640,5640,0
|
|
20241113,153400,352817310,5640,5640,5640,5640,0
|
|
20241113,153300,352817310,5640,5640,5640,5640,0
|
|
20241113,153200,352817310,5640,5640,5640,5640,0
|
|
20241113,153100,352817310,5640,5640,5640,5640,0
|
|
20241113,153000,352817310,5640,5640,5640,5640,1388
|
|
20241113,152900,344988990,5620,5620,5620,5620,0
|
|
20241113,152800,344988990,5620,5620,5620,5620,0
|
|
20241113,152700,344988990,5620,5620,5620,5620,0
|
|
20241113,152600,344988990,5620,5620,5620,5620,0
|
|
20241113,152500,344988990,5620,5620,5620,5620,0
|
|
20241113,152400,344988990,5620,5620,5620,5620,0
|
|
20241113,152300,344988990,5620,5620,5620,5620,0
|
|
20241113,152200,344988990,5620,5620,5620,5620,0
|
|
20241113,152100,344988990,5620,5620,5620,5620,0
|
|
20241113,152000,344988990,5620,5620,5620,5620,0
|
|
20241113,151900,344988990,5620,5610,5620,5610,111
|
|
20241113,151800,344365610,5570,5570,5570,5570,226
|
|
20241113,151700,343106790,5570,5570,5570,5570,2000
|
|
20241113,151600,331966790,5570,5570,5570,5570,0
|
|
20241113,151500,331966790,5570,5570,5570,5570,0
|
|
20241113,151400,331966790,5570,5570,5570,5570,7
|
|
20241113,151300,331927800,5560,5560,5560,5560,20
|
|
20241113,151200,331816600,5550,5550,5550,5550,0
|
|
20241113,151100,331816600,5550,5560,5560,5550,343
|
|
20241113,151000,329912650,5570,5570,5570,5570,6
|
|
20241113,150900,329879230,5570,5560,5570,5560,151
|
|
20241113,150800,329038170,5560,5560,5560,5560,0
|
|
20241113,150700,329038170,5560,5560,5560,5560,0
|
|
20241113,150600,329038170,5560,5560,5560,5560,0
|
|
20241113,150500,329038170,5560,5560,5560,5560,0
|
|
20241113,150400,329038170,5560,5560,5560,5560,0
|
|
20241113,150300,329038170,5560,5560,5560,5560,114
|
|
20241113,150200,328404330,5560,5560,5560,5560,44
|
|
20241113,150100,328159690,5560,5560,5560,5560,1
|
|
20241113,150000,328154130,5570,5560,5570,5550,122
|
|
20241113,145900,327475930,5540,5540,5540,5540,0
|
|
20241113,145800,327475930,5540,5540,5540,5540,0
|
|
20241113,145700,327475930,5540,5540,5540,5540,200
|
|
20241113,145600,326367930,5570,5570,5570,5570,0
|
|
20241113,145500,326367930,5570,5570,5570,5540,1109
|
|
20241113,145400,320211380,5570,5610,5610,5560,1206
|
|
20241113,145300,313487590,5630,5610,5630,5610,159
|
|
20241113,145200,312593420,5600,5590,5600,5590,42
|
|
20241113,145100,312358230,5560,5650,5650,5560,544
|
|
20241113,145000,309322890,5600,5610,5610,5600,50
|
|
20241113,144900,309042870,5630,5630,5630,5630,1
|
|
20241113,144800,309037240,5600,5650,5650,5570,3177
|
|
20241113,144700,291172640,5650,5650,5650,5650,476
|
|
20241113,144600,288483240,5650,5650,5650,5650,4
|
|
20241113,144500,288460640,5650,5650,5650,5650,0
|
|
20241113,144400,288460640,5650,5640,5650,5640,285
|
|
20241113,144300,286850840,5650,5650,5650,5650,545
|
|
20241113,144200,283771590,5640,5650,5650,5640,114
|
|
20241113,144100,283128000,5650,5650,5650,5650,73
|
|
20241113,144000,282715550,5650,5650,5650,5650,303
|
|
20241113,143900,281003600,5660,5660,5660,5660,0
|
|
20241113,143800,281003600,5660,5660,5660,5660,2270
|
|
20241113,143700,268155400,5670,5670,5670,5670,0
|
|
20241113,143600,268155400,5670,5660,5670,5660,159
|
|
20241113,143500,267254870,5660,5660,5660,5660,95
|
|
20241113,143400,266717170,5670,5680,5680,5670,335
|
|
20241113,143300,264816370,5680,5680,5700,5680,1051
|
|
20241113,143200,258846670,5680,5700,5700,5680,190
|
|
20241113,143100,257765510,5740,5740,5740,5740,0
|
|
20241113,143000,257765510,5740,5740,5740,5740,1
|
|
20241113,142900,257759770,5700,5730,5730,5680,1952
|
|
20241113,142800,246622250,5720,5720,5720,5720,96
|
|
20241113,142700,246073130,5720,5730,5770,5720,294
|
|
20241113,142600,244388170,5730,5730,5730,5730,0
|
|
20241113,142500,244388170,5730,5730,5730,5730,0
|
|
20241113,142400,244388170,5730,5740,5740,5730,220
|
|
20241113,142300,243126570,5740,5740,5740,5740,100
|
|
20241113,142200,242552570,5750,5750,5750,5750,0
|
|
20241113,142100,242552570,5750,5750,5750,5750,596
|
|
20241113,142000,239125570,5750,5760,5760,5750,224
|
|
20241113,141900,237835670,5770,5770,5770,5770,13
|
|
20241113,141800,237760660,5770,5770,5770,5770,410
|
|
20241113,141700,235394960,5780,5780,5780,5780,8
|
|
20241113,141600,235348720,5780,5790,5790,5780,103
|
|
20241113,141500,234753350,5800,5800,5800,5800,90
|
|
20241113,141400,234231350,5800,5800,5800,5800,20
|
|
20241113,141300,234115350,5800,5800,5800,5800,0
|
|
20241113,141200,234115350,5800,5800,5800,5800,0
|
|
20241113,141100,234115350,5800,5800,5800,5800,0
|
|
20241113,141000,234115350,5800,5800,5800,5800,0
|
|
20241113,140900,234115350,5800,5800,5800,5800,0
|
|
20241113,140800,234115350,5800,5800,5800,5800,0
|
|
20241113,140700,234115350,5800,5800,5800,5800,2
|
|
20241113,140600,234103750,5800,5800,5800,5800,0
|
|
20241113,140500,234103750,5800,5800,5800,5800,2
|
|
20241113,140400,234092150,5800,5800,5800,5800,1
|
|
20241113,140300,234086350,5800,5790,5800,5790,11
|
|
20241113,140200,234022650,5790,5800,5800,5790,338
|
|
20241113,140100,232064350,5800,5800,5800,5800,2
|
|
20241113,140000,232052750,5800,5800,5800,5800,0
|
|
20241113,135900,232052750,5800,5800,5800,5800,20
|
|
20241113,135800,231936750,5800,5800,5800,5800,50
|
|
20241113,135700,231646750,5800,5800,5800,5800,0
|
|
20241113,135600,231646750,5800,5800,5800,5800,33
|
|
20241113,135500,231455350,5800,5790,5800,5790,214
|
|
20241113,135400,230214290,5780,5780,5780,5780,8
|
|
20241113,135300,230168050,5770,5770,5770,5770,20
|
|
20241113,135200,230052650,5800,5800,5800,5800,0
|
|
20241113,135100,230052650,5800,5800,5800,5800,0
|
|
20241113,135000,230052650,5800,5790,5800,5780,271
|
|
20241113,134900,228486240,5790,5790,5790,5790,0
|
|
20241113,134800,228486240,5790,5790,5790,5790,0
|
|
20241113,134700,228486240,5790,5790,5790,5790,0
|
|
20241113,134600,228486240,5790,5800,5800,5790,21
|
|
20241113,134500,228364640,5800,5800,5800,5800,0
|
|
20241113,134400,228364640,5800,5800,5800,5800,125
|
|
20241113,134300,227639640,5800,5780,5800,5780,2
|
|
20241113,134200,227628060,5800,5800,5800,5800,1
|
|
20241113,134100,227622260,5790,5790,5790,5790,0
|
|
20241113,134000,227622260,5790,5790,5790,5790,258
|
|
20241113,133900,226128440,5790,5820,5820,5790,867
|
|
20241113,133800,221100180,5820,5820,5820,5820,11
|
|
20241113,133700,221036160,5820,5810,5820,5810,310
|
|
20241113,133600,219235050,5820,5810,5820,5810,1848
|
|
20241113,133500,208496600,5810,5810,5810,5810,40
|
|
20241113,133400,208264200,5810,5810,5810,5810,73
|
|
20241113,133300,207840070,5810,5810,5810,5810,48
|
|
20241113,133200,207561190,5810,5810,5810,5800,853
|
|
20241113,133100,202605400,5810,5810,5810,5810,57
|
|
20241113,133000,202274230,5810,5810,5810,5810,40
|
|
20241113,132900,202041830,5810,5810,5810,5810,72
|
|
20241113,132800,201623510,5810,5810,5810,5810,81
|
|
20241113,132700,201152900,5810,5810,5810,5800,856
|
|
20241113,132600,196179550,5810,5810,5810,5810,2057
|
|
20241113,132500,184228380,5810,5810,5810,5810,104
|
|
20241113,132400,183624140,5810,5810,5810,5810,2680
|
|
20241113,132300,168053340,5810,5810,5810,5800,139
|
|
20241113,132200,167245760,5810,5810,5810,5810,150
|
|
20241113,132100,166374260,5810,5810,5810,5810,75
|
|
20241113,132000,165938510,5810,5810,5810,5810,0
|
|
20241113,131900,165938510,5810,5810,5810,5810,3150
|
|
20241113,131800,147637010,5810,5800,5810,5800,3075
|
|
20241113,131700,129772010,5810,5840,5840,5800,1839
|
|
20241113,131600,119086790,5820,5870,5870,5820,2500
|
|
20241113,131500,104502980,5870,5900,5900,5870,300
|
|
20241113,131400,102739030,5900,5910,5910,5900,1000
|
|
20241113,131300,96833860,5910,5940,5940,5910,513
|
|
20241113,131200,93797640,5920,5940,5940,5920,500
|
|
20241113,131100,90834270,5930,5930,5930,5930,0
|
|
20241113,131000,90834270,5930,5930,5930,5930,0
|
|
20241113,130900,90834270,5930,5930,5930,5930,12
|
|
20241113,130800,90763110,5930,5930,5930,5930,0
|
|
20241113,130700,90763110,5930,5930,5930,5930,0
|
|
20241113,130600,90763110,5930,5930,5930,5930,200
|
|
20241113,130500,89577110,5960,5960,5960,5960,0
|
|
20241113,130400,89577110,5960,5960,5960,5960,143
|
|
20241113,130300,88724830,5940,5940,5940,5940,800
|
|
20241113,130200,83972830,5920,5920,5920,5920,0
|
|
20241113,130100,83972830,5920,5920,5920,5920,10
|
|
20241113,130000,83913630,5940,5940,5940,5940,0
|
|
20241113,125900,83913630,5940,5940,5940,5940,0
|
|
20241113,125800,83913630,5940,5940,5940,5940,0
|
|
20241113,125700,83913630,5940,5940,5940,5940,12
|
|
20241113,125600,83842350,5940,5940,5940,5940,0
|
|
20241113,125500,83842350,5940,5940,5940,5940,18
|
|
20241113,125400,83735430,5940,5940,5940,5940,0
|
|
20241113,125300,83735430,5940,5940,5940,5940,149
|
|
20241113,125200,82850370,5940,5940,5940,5940,1
|
|
20241113,125100,82844430,5950,5950,5950,5950,0
|
|
20241113,125000,82844430,5950,5950,5950,5950,0
|
|
20241113,124900,82844430,5950,5950,5950,5950,0
|
|
20241113,124800,82844430,5950,5950,5950,5950,0
|
|
20241113,124700,82844430,5950,5950,5950,5950,0
|
|
20241113,124600,82844430,5950,5940,5950,5940,3
|
|
20241113,124500,82826590,5950,5950,5950,5950,0
|
|
20241113,124400,82826590,5950,5950,5950,5950,0
|
|
20241113,124300,82826590,5950,5950,5950,5950,0
|
|
20241113,124200,82826590,5950,5950,5950,5950,0
|
|
20241113,124100,82826590,5950,5950,5950,5950,0
|
|
20241113,124000,82826590,5950,5950,5950,5950,0
|
|
20241113,123900,82826590,5950,5950,5950,5950,0
|
|
20241113,123800,82826590,5950,5950,5950,5950,5
|
|
20241113,123700,82796840,5950,5950,5950,5950,0
|
|
20241113,123600,82796840,5950,5950,5950,5950,0
|
|
20241113,123500,82796840,5950,5950,5950,5950,0
|
|
20241113,123400,82796840,5950,5950,5950,5950,0
|
|
20241113,123300,82796840,5950,5950,5950,5950,0
|
|
20241113,123200,82796840,5950,5950,5950,5950,0
|
|
20241113,123100,82796840,5950,5950,5950,5950,0
|
|
20241113,123000,82796840,5950,5950,5950,5950,5
|
|
20241113,122900,82767090,5950,5950,5950,5950,0
|
|
20241113,122800,82767090,5950,5950,5950,5950,6
|
|
20241113,122700,82731390,5950,5950,5950,5950,42
|
|
20241113,122600,82481490,5950,5950,5950,5950,55
|
|
20241113,122500,82154240,5950,5950,5950,5950,0
|
|
20241113,122400,82154240,5950,5950,5950,5950,0
|
|
20241113,122300,82154240,5950,5950,5950,5950,41
|
|
20241113,122200,81910290,5950,5950,5950,5950,0
|
|
20241113,122100,81910290,5950,5950,5950,5950,0
|
|
20241113,122000,81910290,5950,5950,5950,5950,0
|
|
20241113,121900,81910290,5950,5950,5950,5950,0
|
|
20241113,121800,81910290,5950,5950,5950,5950,0
|
|
20241113,121700,81910290,5950,5950,5950,5950,0
|
|
20241113,121600,81910290,5950,5950,5950,5950,0
|
|
20241113,121500,81910290,5950,5950,5950,5950,0
|
|
20241113,121400,81910290,5950,5950,5950,5950,0
|
|
20241113,121300,81910290,5950,5950,5950,5950,0
|
|
20241113,121200,81910290,5950,5950,5950,5950,0
|
|
20241113,121100,81910290,5950,5950,5950,5950,21
|
|
20241113,121000,81785340,5950,5950,5950,5950,0
|
|
20241113,120900,81785340,5950,5950,5950,5950,0
|
|
20241113,120800,81785340,5950,5950,5960,5950,332
|
|
20241113,120700,79809500,5920,5930,5930,5920,162
|
|
20241113,120600,78850410,5960,5960,5960,5960,0
|
|
20241113,120500,78850410,5960,5960,5960,5960,0
|
|
20241113,120400,78850410,5960,5960,5960,5960,0
|
|
20241113,120300,78850410,5960,5960,5960,5960,0
|
|
20241113,120200,78850410,5960,5960,5960,5960,0
|
|
20241113,120100,78850410,5960,5960,5960,5960,0
|
|
20241113,120000,78850410,5960,5960,5960,5960,0
|
|
20241113,115900,78850410,5960,5960,5960,5960,0
|
|
20241113,115800,78850410,5960,5960,5960,5960,0
|
|
20241113,115700,78850410,5960,5960,5960,5960,0
|
|
20241113,115600,78850410,5960,5960,5960,5960,0
|
|
20241113,115500,78850410,5960,5960,5960,5960,0
|
|
20241113,115400,78850410,5960,5950,5960,5950,3
|
|
20241113,115300,78832540,5950,5950,5950,5950,126
|
|
20241113,115200,78082840,5920,5920,5920,5920,0
|
|
20241113,115100,78082840,5920,5920,5920,5920,0
|
|
20241113,115000,78082840,5920,5920,5920,5920,0
|
|
20241113,114900,78082840,5920,5920,5920,5920,0
|
|
20241113,114800,78082840,5920,5920,5920,5920,1
|
|
20241113,114700,78076920,5920,5920,5920,5920,92
|
|
20241113,114600,77532280,5920,5920,5920,5920,0
|
|
20241113,114500,77532280,5920,5920,5920,5920,8
|
|
20241113,114400,77484920,5940,5940,5940,5940,0
|
|
20241113,114300,77484920,5940,5940,5940,5940,0
|
|
20241113,114200,77484920,5940,5940,5940,5940,0
|
|
20241113,114100,77484920,5940,5940,5940,5940,0
|
|
20241113,114000,77484920,5940,5940,5940,5940,0
|
|
20241113,113900,77484920,5940,5930,5940,5930,274
|
|
20241113,113800,75859380,5930,5930,5930,5930,1
|
|
20241113,113700,75853450,5930,5930,5930,5930,12
|
|
20241113,113600,75782290,5930,5930,5930,5930,5
|
|
20241113,113500,75752640,5930,5930,5930,5930,20
|
|
20241113,113400,75634040,5930,5930,5930,5930,29
|
|
20241113,113300,75462070,5930,5930,5930,5930,1
|
|
20241113,113200,75456140,5890,5890,5890,5890,1
|
|
20241113,113100,75450250,5930,5930,5930,5930,0
|
|
20241113,113000,75450250,5930,5930,5930,5930,300
|
|
20241113,112900,73671250,5930,5930,5930,5930,0
|
|
20241113,112800,73671250,5930,5930,5930,5930,0
|
|
20241113,112700,73671250,5930,5930,5930,5930,0
|
|
20241113,112600,73671250,5930,5900,5930,5890,436
|
|
20241113,112500,71095760,5820,5930,5930,5810,2592
|
|
20241113,112400,55984310,5890,5990,5990,5890,3501
|
|
20241113,112300,35158940,6000,6000,6000,6000,0
|
|
20241113,112200,35158940,6000,6010,6040,5990,649
|
|
20241113,112100,31264780,6060,6030,6060,6000,772
|
|
20241113,112000,26625440,6060,6060,6060,6060,0
|
|
20241113,111900,26625440,6060,6060,6060,6060,0
|
|
20241113,111800,26625440,6060,6060,6060,6060,0
|
|
20241113,111700,26625440,6060,6060,6060,6060,0
|
|
20241113,111600,26625440,6060,6060,6060,6060,0
|
|
20241113,111500,26625440,6060,6060,6060,6060,0
|
|
20241113,111400,26625440,6060,6060,6060,6060,0
|
|
20241113,111300,26625440,6060,6040,6060,6030,102
|
|
20241113,111200,26009350,6060,6060,6060,6060,107
|
|
20241113,111100,25360930,6080,6080,6080,6080,0
|
|
20241113,111000,25360930,6080,6080,6080,6080,0
|
|
20241113,110900,25360930,6080,6080,6080,6080,0
|
|
20241113,110800,25360930,6080,6080,6080,6080,0
|
|
20241113,110700,25360930,6080,6080,6080,6080,0
|
|
20241113,110600,25360930,6080,6080,6080,6080,0
|
|
20241113,110500,25360930,6080,6050,6080,6050,45
|
|
20241113,110400,25088650,6080,6080,6080,6080,0
|
|
20241113,110300,25088650,6080,6080,6080,6080,0
|
|
20241113,110200,25088650,6080,6080,6080,6080,0
|
|
20241113,110100,25088650,6080,6080,6080,6080,0
|
|
20241113,110000,25088650,6080,6080,6080,6080,0
|
|
20241113,105900,25088650,6080,6080,6080,6080,0
|
|
20241113,105800,25088650,6080,6080,6080,6080,0
|
|
20241113,105700,25088650,6080,6080,6080,6080,0
|
|
20241113,105600,25088650,6080,6060,6080,6060,100
|
|
20241113,105500,24480710,6060,6060,6060,6060,0
|
|
20241113,105400,24480710,6060,6060,6060,6060,0
|
|
20241113,105300,24480710,6060,6060,6060,6060,0
|
|
20241113,105200,24480710,6060,6060,6060,6060,0
|
|
20241113,105100,24480710,6060,6060,6060,6060,0
|
|
20241113,105000,24480710,6060,6060,6060,6060,0
|
|
20241113,104900,24480710,6060,6060,6060,6060,0
|
|
20241113,104800,24480710,6060,6060,6060,6060,30
|
|
20241113,104700,24298910,6060,6060,6060,6060,0
|
|
20241113,104600,24298910,6060,6060,6060,6060,0
|
|
20241113,104500,24298910,6060,6060,6060,6060,0
|
|
20241113,104400,24298910,6060,6060,6060,6060,0
|
|
20241113,104300,24298910,6060,6060,6060,6060,0
|
|
20241113,104200,24298910,6060,6060,6060,6060,1
|
|
20241113,104100,24292850,6050,6050,6050,6050,0
|
|
20241113,104000,24292850,6050,6050,6050,6050,11
|
|
20241113,103900,24226300,6050,6050,6050,6050,101
|
|
20241113,103800,23615250,6050,6050,6050,6050,0
|
|
20241113,103700,23615250,6050,6050,6050,6050,0
|
|
20241113,103600,23615250,6050,6050,6050,6050,0
|
|
20241113,103500,23615250,6050,6050,6050,6050,0
|
|
20241113,103400,23615250,6050,6050,6050,6050,0
|
|
20241113,103300,23615250,6050,6050,6050,6050,0
|
|
20241113,103200,23615250,6050,6050,6050,6050,0
|
|
20241113,103100,23615250,6050,6050,6050,6050,0
|
|
20241113,103000,23615250,6050,6050,6050,6050,32
|
|
20241113,102900,23421650,6050,6050,6050,6050,0
|
|
20241113,102800,23421650,6050,6050,6050,6050,0
|
|
20241113,102700,23421650,6050,6050,6050,6050,0
|
|
20241113,102600,23421650,6050,6050,6050,6050,0
|
|
20241113,102500,23421650,6050,6050,6050,6050,0
|
|
20241113,102400,23421650,6050,6050,6050,6050,0
|
|
20241113,102300,23421650,6050,6050,6050,6050,28
|
|
20241113,102200,23252250,6050,6050,6050,6050,0
|
|
20241113,102100,23252250,6050,6050,6050,6050,137
|
|
20241113,102000,22423400,6050,6050,6050,6050,87
|
|
20241113,101900,21897050,6050,6050,6050,6050,0
|
|
20241113,101800,21897050,6050,6050,6050,6050,0
|
|
20241113,101700,21897050,6050,6050,6050,6050,0
|
|
20241113,101600,21897050,6050,6050,6050,6050,0
|
|
20241113,101500,21897050,6050,6050,6050,6050,50
|
|
20241113,101400,21594550,6070,6070,6070,6070,0
|
|
20241113,101300,21594550,6070,6070,6070,6070,2
|
|
20241113,101200,21582410,6070,6070,6070,6070,1
|
|
20241113,101100,21576340,6050,6050,6050,6050,0
|
|
20241113,101000,21576340,6050,6060,6060,6050,10
|
|
20241113,100900,21515830,6140,6140,6140,6140,0
|
|
20241113,100800,21515830,6140,6140,6140,6140,0
|
|
20241113,100700,21515830,6140,6140,6140,6140,0
|
|
20241113,100600,21515830,6140,6140,6140,6140,0
|
|
20241113,100500,21515830,6140,6140,6140,6140,0
|
|
20241113,100400,21515830,6140,6140,6140,6140,0
|
|
20241113,100300,21515830,6140,6140,6140,6140,0
|
|
20241113,100200,21515830,6140,6140,6140,6140,0
|
|
20241113,100100,21515830,6140,6140,6140,6140,0
|
|
20241113,100000,21515830,6140,6140,6140,6140,0
|
|
20241113,095900,21515830,6140,6140,6140,6140,0
|
|
20241113,095800,21515830,6140,6140,6140,6140,0
|
|
20241113,095700,21515830,6140,6140,6140,6140,0
|
|
20241113,095600,21515830,6140,6140,6140,6140,0
|
|
20241113,095500,21515830,6140,6140,6140,6140,0
|
|
20241113,095400,21515830,6140,6140,6140,6140,0
|
|
20241113,095300,21515830,6140,6140,6140,6140,0
|
|
20241113,095200,21515830,6140,6140,6140,6140,0
|
|
20241113,095100,21515830,6140,6140,6140,6140,0
|
|
20241113,095000,21515830,6140,6140,6140,6140,0
|
|
20241113,094900,21515830,6140,6140,6140,6140,0
|
|
20241113,094800,21515830,6140,6140,6140,6140,0
|
|
20241113,094700,21515830,6140,6140,6140,6140,0
|
|
20241113,094600,21515830,6140,6140,6140,6140,0
|
|
20241113,094500,21515830,6140,6060,6140,6050,343
|
|
20241113,094400,19439240,6130,6130,6130,6130,0
|
|
20241113,094300,19439240,6130,6130,6130,6130,0
|
|
20241113,094200,19439240,6130,6130,6130,6130,0
|
|
20241113,094100,19439240,6130,6130,6130,6130,0
|
|
20241113,094000,19439240,6130,6130,6130,6130,0
|
|
20241113,093900,19439240,6130,6130,6130,6130,1
|
|
20241113,093800,19433110,6130,6130,6130,6130,0
|
|
20241113,093700,19433110,6130,6130,6130,6130,0
|
|
20241113,093600,19433110,6130,6130,6130,6130,1
|
|
20241113,093500,19426980,6060,6060,6060,6060,104
|
|
20241113,093400,18796740,6140,6140,6140,6140,1
|
|
20241113,093300,18790600,6080,6080,6080,6080,93
|
|
20241113,093200,18225160,6080,6080,6080,6080,0
|
|
20241113,093100,18225160,6080,6080,6080,6080,0
|
|
20241113,093000,18225160,6080,6080,6080,6080,0
|
|
20241113,092900,18225160,6080,6080,6080,6080,1
|
|
20241113,092800,18219080,6060,6060,6060,6060,7
|
|
20241113,092700,18176660,6080,6080,6080,6080,0
|
|
20241113,092600,18176660,6080,6080,6080,6080,1
|
|
20241113,092500,18170580,6080,6080,6080,6080,330
|
|
20241113,092400,16164180,6130,6130,6130,6130,0
|
|
20241113,092300,16164180,6130,6130,6130,6130,1
|
|
20241113,092200,16158050,6080,6080,6080,6080,99
|
|
20241113,092100,15556130,6080,6080,6080,6080,0
|
|
20241113,092000,15556130,6080,6080,6080,6080,201
|
|
20241113,091900,14334050,6100,6100,6100,6100,0
|
|
20241113,091800,14334050,6100,6140,6140,6100,1924
|
|
20241113,091700,2546850,6140,6140,6140,6140,0
|
|
20241113,091600,2546850,6140,6140,6140,6140,3
|
|
20241113,091500,2528430,6150,6150,6150,6150,1
|
|
20241113,091400,2522280,6130,6130,6130,6130,10
|
|
20241113,091300,2460980,6130,6130,6130,6130,10
|
|
20241113,091200,2399680,6130,6130,6130,6130,0
|
|
20241113,091100,2399680,6130,6150,6150,6130,2
|
|
20241113,091000,2387400,6150,6150,6150,6150,0
|
|
20241113,090900,2387400,6150,6150,6150,6150,0
|
|
20241113,090800,2387400,6150,6150,6150,6150,0
|
|
20241113,090700,2387400,6150,6150,6150,6150,1
|
|
20241113,090600,2381250,6160,6160,6160,6160,0
|
|
20241113,090500,2381250,6160,6160,6160,6160,0
|
|
20241113,090400,2381250,6160,6160,6160,6160,0
|
|
20241113,090300,2381250,6160,6160,6160,6160,0
|
|
20241113,090200,2381250,6160,6160,6160,6160,0
|
|
20241113,090100,2381250,6160,6150,6160,6120,93
|
|
20241113,090000,1809320,6170,6150,6170,6150,294
|