702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,203900,548603785,4375,4375,4375,4375,2291
|
|
20241112,203800,548603785,4375,4375,4375,4375,0
|
|
20241112,203700,548603785,4375,4375,4375,4375,0
|
|
20241112,203600,548603785,4375,4375,4375,4375,0
|
|
20241112,203500,548603785,4375,4375,4375,4375,0
|
|
20241112,203400,548603785,4375,4375,4375,4375,0
|
|
20241112,203300,548603785,4375,4375,4375,4375,0
|
|
20241112,203200,548603785,4375,4375,4375,4375,0
|
|
20241112,203100,548603785,4375,4375,4375,4375,0
|
|
20241112,203000,548603785,4375,4375,4375,4375,0
|
|
20241112,202900,548603785,4375,4375,4375,4375,0
|
|
20241112,202800,548603785,4375,4375,4375,4375,0
|
|
20241112,202700,548603785,4375,4375,4375,4375,0
|
|
20241112,202600,548603785,4375,4375,4375,4375,0
|
|
20241112,202500,548603785,4375,4375,4375,4375,0
|
|
20241112,202400,548603785,4375,4375,4375,4375,0
|
|
20241112,202300,548603785,4375,4375,4375,4375,0
|
|
20241112,202200,548603785,4375,4375,4375,4375,0
|
|
20241112,202100,548603785,4375,4375,4375,4375,0
|
|
20241112,202000,548603785,4375,4375,4375,4375,0
|
|
20241112,201900,548603785,4375,4375,4375,4375,0
|
|
20241112,201800,548603785,4375,4375,4375,4375,0
|
|
20241112,201700,548603785,4375,4375,4375,4375,0
|
|
20241112,201600,548603785,4375,4375,4375,4375,0
|
|
20241112,201500,548603785,4375,4375,4375,4375,0
|
|
20241112,201400,548603785,4375,4375,4375,4375,0
|
|
20241112,201300,548603785,4375,4375,4375,4375,0
|
|
20241112,201200,548603785,4375,4375,4375,4375,0
|
|
20241112,201100,548603785,4375,4375,4375,4375,0
|
|
20241112,201000,548603785,4375,4375,4375,4375,0
|
|
20241112,200900,548603785,4375,4375,4375,4375,2291
|
|
20241112,200800,548603785,4375,4375,4375,4375,0
|
|
20241112,200700,548603785,4375,4375,4375,4375,0
|
|
20241112,200600,548603785,4375,4375,4375,4375,0
|
|
20241112,200500,548603785,4375,4375,4375,4375,0
|
|
20241112,200400,548603785,4375,4375,4375,4375,0
|
|
20241112,200300,548603785,4375,4375,4375,4375,0
|
|
20241112,200200,548603785,4375,4375,4375,4375,0
|
|
20241112,200100,548603785,4375,4375,4375,4375,0
|
|
20241112,200000,548603785,4375,4375,4375,4375,0
|
|
20241112,195900,548603785,4375,4375,4375,4375,0
|
|
20241112,195800,548603785,4375,4375,4375,4375,0
|
|
20241112,195700,548603785,4375,4375,4375,4375,0
|
|
20241112,195600,548603785,4375,4375,4375,4375,0
|
|
20241112,195500,548603785,4375,4375,4375,4375,0
|
|
20241112,195400,548603785,4375,4375,4375,4375,0
|
|
20241112,195300,548603785,4375,4375,4375,4375,0
|
|
20241112,195200,548603785,4375,4375,4375,4375,0
|
|
20241112,195100,548603785,4375,4375,4375,4375,0
|
|
20241112,195000,548603785,4375,4375,4375,4375,0
|
|
20241112,194900,548603785,4375,4375,4375,4375,0
|
|
20241112,194800,548603785,4375,4375,4375,4375,0
|
|
20241112,194700,548603785,4375,4375,4375,4375,0
|
|
20241112,194600,548603785,4375,4375,4375,4375,0
|
|
20241112,194500,548603785,4375,4375,4375,4375,0
|
|
20241112,194400,548603785,4375,4375,4375,4375,0
|
|
20241112,194300,548603785,4375,4375,4375,4375,0
|
|
20241112,194200,548603785,4375,4375,4375,4375,0
|
|
20241112,194100,548603785,4375,4375,4375,4375,0
|
|
20241112,194000,548603785,4375,4375,4375,4375,0
|
|
20241112,193900,548603785,4375,4375,4375,4375,2291
|
|
20241112,193800,548603785,4375,4375,4375,4375,0
|
|
20241112,193700,548603785,4375,4375,4375,4375,0
|
|
20241112,193600,548603785,4375,4375,4375,4375,0
|
|
20241112,193500,548603785,4375,4375,4375,4375,0
|
|
20241112,193400,548603785,4375,4375,4375,4375,0
|
|
20241112,193300,548603785,4375,4375,4375,4375,0
|
|
20241112,193200,548603785,4375,4375,4375,4375,0
|
|
20241112,193100,548603785,4375,4375,4375,4375,0
|
|
20241112,193000,548603785,4375,4375,4375,4375,0
|
|
20241112,192900,548603785,4375,4375,4375,4375,0
|
|
20241112,192800,548603785,4375,4375,4375,4375,0
|
|
20241112,192700,548603785,4375,4375,4375,4375,0
|
|
20241112,192600,548603785,4375,4375,4375,4375,0
|
|
20241112,192500,548603785,4375,4375,4375,4375,0
|
|
20241112,192400,548603785,4375,4375,4375,4375,0
|
|
20241112,192300,548603785,4375,4375,4375,4375,0
|
|
20241112,192200,548603785,4375,4375,4375,4375,0
|
|
20241112,192100,548603785,4375,4375,4375,4375,0
|
|
20241112,192000,548603785,4375,4375,4375,4375,0
|
|
20241112,191900,548603785,4375,4375,4375,4375,0
|
|
20241112,191800,548603785,4375,4375,4375,4375,0
|
|
20241112,191700,548603785,4375,4375,4375,4375,0
|
|
20241112,191600,548603785,4375,4375,4375,4375,0
|
|
20241112,191500,548603785,4375,4375,4375,4375,0
|
|
20241112,191400,548603785,4375,4375,4375,4375,0
|
|
20241112,191300,548603785,4375,4375,4375,4375,0
|
|
20241112,191200,548603785,4375,4375,4375,4375,0
|
|
20241112,191100,548603785,4375,4375,4375,4375,0
|
|
20241112,191000,548603785,4375,4375,4375,4375,0
|
|
20241112,190900,548603785,4375,4375,4375,4375,2291
|
|
20241112,190800,548603785,4375,4375,4375,4375,0
|
|
20241112,190700,548603785,4375,4375,4375,4375,0
|
|
20241112,190600,548603785,4375,4375,4375,4375,0
|
|
20241112,190500,548603785,4375,4375,4375,4375,0
|
|
20241112,190400,548603785,4375,4375,4375,4375,0
|
|
20241112,190300,548603785,4375,4375,4375,4375,0
|
|
20241112,190200,548603785,4375,4375,4375,4375,0
|
|
20241112,190100,548603785,4375,4375,4375,4375,0
|
|
20241112,190000,548603785,4375,4375,4375,4375,0
|
|
20241112,185900,548603785,4375,4375,4375,4375,0
|
|
20241112,185800,548603785,4375,4375,4375,4375,0
|
|
20241112,185700,548603785,4375,4375,4375,4375,0
|
|
20241112,185600,548603785,4375,4375,4375,4375,0
|
|
20241112,185500,548603785,4375,4375,4375,4375,0
|
|
20241112,185400,548603785,4375,4375,4375,4375,0
|
|
20241112,185300,548603785,4375,4375,4375,4375,0
|
|
20241112,185200,548603785,4375,4375,4375,4375,0
|
|
20241112,185100,548603785,4375,4375,4375,4375,0
|
|
20241112,185000,548603785,4375,4375,4375,4375,0
|
|
20241112,184900,548603785,4375,4375,4375,4375,0
|
|
20241112,184800,548603785,4375,4375,4375,4375,0
|
|
20241112,184700,548603785,4375,4375,4375,4375,0
|
|
20241112,184600,548603785,4375,4375,4375,4375,0
|
|
20241112,184500,548603785,4375,4375,4375,4375,0
|
|
20241112,184400,548603785,4375,4375,4375,4375,0
|
|
20241112,184300,548603785,4375,4375,4375,4375,0
|
|
20241112,184200,548603785,4375,4375,4375,4375,0
|
|
20241112,184100,548603785,4375,4375,4375,4375,0
|
|
20241112,184000,548603785,4375,4375,4375,4375,0
|
|
20241112,183900,548603785,4375,4375,4375,4375,2291
|
|
20241112,183800,548603785,4375,4375,4375,4375,0
|
|
20241112,183700,548603785,4375,4375,4375,4375,0
|
|
20241112,183600,548603785,4375,4375,4375,4375,0
|
|
20241112,183500,548603785,4375,4375,4375,4375,0
|
|
20241112,183400,548603785,4375,4375,4375,4375,0
|
|
20241112,183300,548603785,4375,4375,4375,4375,0
|
|
20241112,183200,548603785,4375,4375,4375,4375,0
|
|
20241112,183100,548603785,4375,4375,4375,4375,0
|
|
20241112,183000,548603785,4375,4375,4375,4375,0
|
|
20241112,182900,548603785,4375,4375,4375,4375,0
|
|
20241112,182800,548603785,4375,4375,4375,4375,0
|
|
20241112,182700,548603785,4375,4375,4375,4375,0
|
|
20241112,182600,548603785,4375,4375,4375,4375,0
|
|
20241112,182500,548603785,4375,4375,4375,4375,0
|
|
20241112,182400,548603785,4375,4375,4375,4375,0
|
|
20241112,182300,548603785,4375,4375,4375,4375,0
|
|
20241112,182200,548603785,4375,4375,4375,4375,0
|
|
20241112,182100,548603785,4375,4375,4375,4375,0
|
|
20241112,182000,548603785,4375,4375,4375,4375,0
|
|
20241112,181900,548603785,4375,4375,4375,4375,0
|
|
20241112,181800,548603785,4375,4375,4375,4375,0
|
|
20241112,181700,548603785,4375,4375,4375,4375,0
|
|
20241112,181600,548603785,4375,4375,4375,4375,0
|
|
20241112,181500,548603785,4375,4375,4375,4375,0
|
|
20241112,181400,548603785,4375,4375,4375,4375,0
|
|
20241112,181300,548603785,4375,4375,4375,4375,0
|
|
20241112,181200,548603785,4375,4375,4375,4375,0
|
|
20241112,181100,548603785,4375,4375,4375,4375,0
|
|
20241112,181000,548603785,4375,4375,4375,4375,0
|
|
20241112,180900,548603785,4375,4375,4375,4375,2291
|
|
20241112,180800,548603785,4375,4375,4375,4375,0
|
|
20241112,180700,548603785,4375,4375,4375,4375,0
|
|
20241112,180600,548603785,4375,4375,4375,4375,0
|
|
20241112,180500,548603785,4375,4375,4375,4375,0
|
|
20241112,180400,548603785,4375,4375,4375,4375,0
|
|
20241112,180300,548603785,4375,4375,4375,4375,0
|
|
20241112,180200,548603785,4375,4375,4375,4375,0
|
|
20241112,180100,548603785,4375,4375,4375,4375,0
|
|
20241112,180000,548603785,4375,4375,4375,4375,0
|
|
20241112,175900,548603785,4375,4375,4375,4375,0
|
|
20241112,175800,548603785,4375,4375,4375,4375,0
|
|
20241112,175700,548603785,4375,4375,4375,4375,0
|
|
20241112,175600,548603785,4375,4375,4375,4375,0
|
|
20241112,175500,548603785,4375,4375,4375,4375,0
|
|
20241112,175400,548603785,4375,4375,4375,4375,0
|
|
20241112,175300,548603785,4375,4375,4375,4375,0
|
|
20241112,175200,548603785,4375,4375,4375,4375,0
|
|
20241112,175100,548603785,4375,4375,4375,4375,0
|
|
20241112,175000,548603785,4375,4375,4375,4375,0
|
|
20241112,174900,548603785,4375,4375,4375,4375,0
|
|
20241112,174800,548603785,4375,4375,4375,4375,0
|
|
20241112,174700,548603785,4375,4375,4375,4375,0
|
|
20241112,174600,548603785,4375,4375,4375,4375,0
|
|
20241112,174500,548603785,4375,4375,4375,4375,0
|
|
20241112,174400,548603785,4375,4375,4375,4375,0
|
|
20241112,174300,548603785,4375,4375,4375,4375,0
|
|
20241112,174200,548603785,4375,4375,4375,4375,0
|
|
20241112,174100,548603785,4375,4375,4375,4375,0
|
|
20241112,174000,548603785,4375,4375,4375,4375,0
|
|
20241112,173900,548603785,4375,4375,4375,4375,2291
|
|
20241112,173800,548603785,4375,4375,4375,4375,0
|
|
20241112,173700,548603785,4375,4375,4375,4375,0
|
|
20241112,173600,548603785,4375,4375,4375,4375,0
|
|
20241112,173500,548603785,4375,4375,4375,4375,0
|
|
20241112,173400,548603785,4375,4375,4375,4375,0
|
|
20241112,173300,548603785,4375,4375,4375,4375,0
|
|
20241112,173200,548603785,4375,4375,4375,4375,0
|
|
20241112,173100,548603785,4375,4375,4375,4375,0
|
|
20241112,173000,548603785,4375,4375,4375,4375,0
|
|
20241112,172900,548603785,4375,4375,4375,4375,0
|
|
20241112,172800,548603785,4375,4375,4375,4375,0
|
|
20241112,172700,548603785,4375,4375,4375,4375,0
|
|
20241112,172600,548603785,4375,4375,4375,4375,0
|
|
20241112,172500,548603785,4375,4375,4375,4375,0
|
|
20241112,172400,548603785,4375,4375,4375,4375,0
|
|
20241112,172300,548603785,4375,4375,4375,4375,0
|
|
20241112,172200,548603785,4375,4375,4375,4375,0
|
|
20241112,172100,548603785,4375,4375,4375,4375,0
|
|
20241112,172000,548603785,4375,4375,4375,4375,0
|
|
20241112,171900,548603785,4375,4375,4375,4375,0
|
|
20241112,171800,548603785,4375,4375,4375,4375,0
|
|
20241112,171700,548603785,4375,4375,4375,4375,0
|
|
20241112,171600,548603785,4375,4375,4375,4375,0
|
|
20241112,171500,548603785,4375,4375,4375,4375,0
|
|
20241112,171400,548603785,4375,4375,4375,4375,0
|
|
20241112,171300,548603785,4375,4375,4375,4375,0
|
|
20241112,171200,548603785,4375,4375,4375,4375,0
|
|
20241112,171100,548603785,4375,4375,4375,4375,0
|
|
20241112,171000,548603785,4375,4375,4375,4375,0
|
|
20241112,170900,548603785,4375,4375,4375,4375,2291
|
|
20241112,170800,548603785,4375,4375,4375,4375,0
|
|
20241112,170700,548603785,4375,4375,4375,4375,0
|
|
20241112,170600,548603785,4375,4375,4375,4375,0
|
|
20241112,170500,548603785,4375,4375,4375,4375,0
|
|
20241112,170400,548603785,4375,4375,4375,4375,0
|
|
20241112,170300,548603785,4375,4375,4375,4375,0
|
|
20241112,170200,548603785,4375,4375,4375,4375,0
|
|
20241112,170100,548603785,4375,4375,4375,4375,0
|
|
20241112,170000,548603785,4375,4375,4375,4375,0
|
|
20241112,165900,548603785,4375,4375,4375,4375,0
|
|
20241112,165800,548603785,4375,4375,4375,4375,0
|
|
20241112,165700,548603785,4375,4375,4375,4375,0
|
|
20241112,165600,548603785,4375,4375,4375,4375,0
|
|
20241112,165500,548603785,4375,4375,4375,4375,0
|
|
20241112,165400,548603785,4375,4375,4375,4375,0
|
|
20241112,165300,548603785,4375,4375,4375,4375,0
|
|
20241112,165200,548603785,4375,4375,4375,4375,0
|
|
20241112,165100,548603785,4375,4375,4375,4375,0
|
|
20241112,165000,548603785,4375,4375,4375,4375,0
|
|
20241112,164900,548603785,4375,4375,4375,4375,0
|
|
20241112,164800,548603785,4375,4375,4375,4375,0
|
|
20241112,164700,548603785,4375,4375,4375,4375,0
|
|
20241112,164600,548603785,4375,4375,4375,4375,0
|
|
20241112,164500,548603785,4375,4375,4375,4375,0
|
|
20241112,164400,548603785,4375,4375,4375,4375,0
|
|
20241112,164300,548603785,4375,4375,4375,4375,0
|
|
20241112,164200,548603785,4375,4375,4375,4375,0
|
|
20241112,164100,548603785,4375,4375,4375,4375,0
|
|
20241112,164000,548603785,4375,4375,4375,4375,0
|
|
20241112,163900,548603785,4375,4375,4375,4375,2291
|
|
20241112,163800,548603785,4375,4375,4375,4375,0
|
|
20241112,163700,548603785,4375,4375,4375,4375,0
|
|
20241112,163600,548603785,4375,4375,4375,4375,0
|
|
20241112,163500,548603785,4375,4375,4375,4375,0
|
|
20241112,163400,548603785,4375,4375,4375,4375,0
|
|
20241112,163300,548603785,4375,4375,4375,4375,0
|
|
20241112,163200,548603785,4375,4375,4375,4375,0
|
|
20241112,163100,548603785,4375,4375,4375,4375,0
|
|
20241112,163000,548603785,4375,4375,4375,4375,0
|
|
20241112,162900,548603785,4375,4375,4375,4375,0
|
|
20241112,162800,548603785,4375,4375,4375,4375,0
|
|
20241112,162700,548603785,4375,4375,4375,4375,0
|
|
20241112,162600,548603785,4375,4375,4375,4375,0
|
|
20241112,162500,548603785,4375,4375,4375,4375,0
|
|
20241112,162400,548603785,4375,4375,4375,4375,0
|
|
20241112,162300,548603785,4375,4375,4375,4375,0
|
|
20241112,162200,548603785,4375,4375,4375,4375,0
|
|
20241112,162100,548603785,4375,4375,4375,4375,0
|
|
20241112,162000,548603785,4375,4375,4375,4375,0
|
|
20241112,161900,548603785,4375,4375,4375,4375,0
|
|
20241112,161800,548603785,4375,4375,4375,4375,0
|
|
20241112,161700,548603785,4375,4375,4375,4375,0
|
|
20241112,161600,548603785,4375,4375,4375,4375,0
|
|
20241112,161500,548603785,4375,4375,4375,4375,0
|
|
20241112,161400,548603785,4375,4375,4375,4375,0
|
|
20241112,161300,548603785,4375,4375,4375,4375,0
|
|
20241112,161200,548603785,4375,4375,4375,4375,0
|
|
20241112,161100,548603785,4375,4375,4375,4375,0
|
|
20241112,161000,548603785,4375,4375,4375,4375,0
|
|
20241112,160900,548603785,4375,4375,4375,4375,2291
|
|
20241112,160800,548603785,4375,4375,4375,4375,0
|
|
20241112,160700,548603785,4375,4375,4375,4375,0
|
|
20241112,160600,548603785,4375,4375,4375,4375,0
|
|
20241112,160500,548603785,4375,4375,4375,4375,0
|
|
20241112,160400,548603785,4375,4375,4375,4375,0
|
|
20241112,160300,548603785,4375,4375,4375,4375,0
|
|
20241112,160200,548603785,4375,4375,4375,4375,0
|
|
20241112,160100,548603785,4375,4375,4375,4375,0
|
|
20241112,160000,548603785,4375,4375,4375,4375,0
|
|
20241112,155900,548603785,4375,4375,4375,4375,0
|
|
20241112,155800,548603785,4375,4375,4375,4375,0
|
|
20241112,155700,548603785,4375,4375,4375,4375,0
|
|
20241112,155600,548603785,4375,4375,4375,4375,0
|
|
20241112,155500,548603785,4375,4375,4375,4375,0
|
|
20241112,155400,548603785,4375,4375,4375,4375,0
|
|
20241112,155300,548603785,4375,4375,4375,4375,0
|
|
20241112,155200,548603785,4375,4375,4375,4375,0
|
|
20241112,155100,548603785,4375,4375,4375,4375,0
|
|
20241112,155000,548603785,4375,4375,4375,4375,0
|
|
20241112,154900,548603785,4375,4375,4375,4375,0
|
|
20241112,154800,548603785,4375,4375,4375,4375,0
|
|
20241112,154700,548603785,4375,4375,4375,4375,0
|
|
20241112,154600,548603785,4375,4375,4375,4375,0
|
|
20241112,154500,548603785,4375,4375,4375,4375,0
|
|
20241112,154400,548603785,4375,4375,4375,4375,0
|
|
20241112,154300,548603785,4375,4375,4375,4375,0
|
|
20241112,154200,548603785,4375,4375,4375,4375,0
|
|
20241112,154100,548603785,4375,4375,4375,4375,0
|
|
20241112,154000,548603785,4375,4375,4375,4375,0
|
|
20241112,153900,548603785,4375,4375,4375,4375,2291
|
|
20241112,153800,548603785,4375,4375,4375,4375,0
|
|
20241112,153700,548603785,4375,4375,4375,4375,0
|
|
20241112,153600,548603785,4375,4375,4375,4375,0
|
|
20241112,153500,548603785,4375,4375,4375,4375,0
|
|
20241112,153400,548603785,4375,4375,4375,4375,0
|
|
20241112,153300,548603785,4375,4375,4375,4375,0
|
|
20241112,153200,548603785,4375,4375,4375,4375,0
|
|
20241112,153100,548603785,4375,4375,4375,4375,0
|
|
20241112,153000,548603785,4375,4375,4375,4375,2291
|
|
20241112,152900,538580660,4360,4360,4360,4360,0
|
|
20241112,152800,538580660,4360,4360,4360,4360,0
|
|
20241112,152700,538580660,4360,4360,4360,4360,0
|
|
20241112,152600,538580660,4360,4360,4360,4360,0
|
|
20241112,152500,538580660,4360,4360,4360,4360,0
|
|
20241112,152400,538580660,4360,4360,4360,4360,0
|
|
20241112,152300,538580660,4360,4360,4360,4360,0
|
|
20241112,152200,538580660,4360,4360,4360,4360,0
|
|
20241112,152100,538580660,4360,4360,4360,4360,0
|
|
20241112,152000,538580660,4360,4360,4360,4360,0
|
|
20241112,151900,538580660,4360,4325,4365,4315,1436
|
|
20241112,151800,532340730,4330,4330,4330,4330,0
|
|
20241112,151700,532340730,4330,4330,4330,4330,11
|
|
20241112,151600,532293100,4330,4325,4345,4325,1285
|
|
20241112,151500,526729085,4325,4320,4325,4320,500
|
|
20241112,151400,524568355,4290,4315,4320,4290,146
|
|
20241112,151300,523941740,4290,4295,4295,4290,225
|
|
20241112,151200,522975490,4320,4320,4320,4320,0
|
|
20241112,151100,522975490,4320,4320,4320,4320,0
|
|
20241112,151000,522975490,4320,4320,4320,4320,0
|
|
20241112,150900,522975490,4320,4305,4320,4305,1000
|
|
20241112,150800,518665080,4315,4280,4315,4275,100
|
|
20241112,150700,518235350,4325,4280,4325,4260,2702
|
|
20241112,150600,506662005,4285,4285,4285,4285,10
|
|
20241112,150500,506619155,4280,4275,4280,4275,2561
|
|
20241112,150400,495664365,4270,4270,4275,4270,221
|
|
20241112,150300,494720670,4270,4270,4270,4270,0
|
|
20241112,150200,494720670,4270,4270,4270,4270,310
|
|
20241112,150100,493396970,4260,4275,4275,4260,1157
|
|
20241112,150000,488465520,4270,4270,4270,4265,361
|
|
20241112,145900,486924055,4265,4265,4265,4265,2
|
|
20241112,145800,486915525,4265,4265,4265,4265,0
|
|
20241112,145700,486915525,4265,4265,4265,4265,638
|
|
20241112,145600,484194455,4265,4270,4280,4265,1645
|
|
20241112,145500,477168630,4270,4265,4270,4265,454
|
|
20241112,145400,475231120,4265,4265,4265,4265,116
|
|
20241112,145300,474736380,4275,4275,4275,4270,543
|
|
20241112,145200,472416850,4280,4280,4280,4280,924
|
|
20241112,145100,468462130,4285,4285,4285,4285,503
|
|
20241112,145000,466306775,4295,4295,4295,4295,0
|
|
20241112,144900,466306775,4295,4295,4295,4295,0
|
|
20241112,144800,466306775,4295,4295,4295,4295,0
|
|
20241112,144700,466306775,4295,4290,4295,4290,12
|
|
20241112,144600,466255240,4285,4290,4290,4285,10
|
|
20241112,144500,466212365,4290,4290,4295,4290,21
|
|
20241112,144400,466122270,4285,4285,4285,4285,0
|
|
20241112,144300,466122270,4285,4285,4285,4285,80
|
|
20241112,144200,465779470,4285,4285,4285,4285,70
|
|
20241112,144100,465479520,4280,4280,4280,4280,711
|
|
20241112,144000,462436440,4285,4285,4285,4285,0
|
|
20241112,143900,462436440,4285,4285,4285,4285,0
|
|
20241112,143800,462436440,4285,4285,4290,4285,370
|
|
20241112,143700,460850955,4290,4290,4290,4290,2090
|
|
20241112,143600,451884855,4295,4290,4300,4290,683
|
|
20241112,143500,448951865,4300,4295,4300,4290,863
|
|
20241112,143400,445246295,4300,4300,4300,4300,0
|
|
20241112,143300,445246295,4300,4300,4300,4300,0
|
|
20241112,143200,445246295,4300,4300,4300,4300,0
|
|
20241112,143100,445246295,4300,4295,4300,4295,60
|
|
20241112,143000,444988570,4290,4290,4295,4290,601
|
|
20241112,142900,442410230,4290,4290,4295,4290,1775
|
|
20241112,142800,434795230,4290,4300,4300,4290,946
|
|
20241112,142700,430729620,4300,4305,4305,4300,830
|
|
20241112,142600,427158970,4305,4305,4305,4305,0
|
|
20241112,142500,427158970,4305,4305,4305,4305,101
|
|
20241112,142400,426724165,4305,4305,4305,4305,0
|
|
20241112,142300,426724165,4305,4305,4305,4305,106
|
|
20241112,142200,426267835,4315,4315,4315,4315,0
|
|
20241112,142100,426267835,4315,4315,4315,4315,0
|
|
20241112,142000,426267835,4315,4315,4315,4315,0
|
|
20241112,141900,426267835,4315,4315,4315,4315,50
|
|
20241112,141800,426052085,4315,4315,4315,4315,0
|
|
20241112,141700,426052085,4315,4315,4315,4315,1
|
|
20241112,141600,426047770,4305,4305,4305,4305,34
|
|
20241112,141500,425901400,4305,4305,4305,4305,873
|
|
20241112,141400,422143135,4300,4300,4300,4300,0
|
|
20241112,141300,422143135,4300,4300,4300,4300,0
|
|
20241112,141200,422143135,4300,4300,4300,4300,0
|
|
20241112,141100,422143135,4300,4300,4300,4300,0
|
|
20241112,141000,422143135,4300,4300,4300,4300,0
|
|
20241112,140900,422143135,4300,4300,4300,4300,22
|
|
20241112,140800,422048535,4295,4300,4300,4295,609
|
|
20241112,140700,419430240,4305,4300,4305,4300,275
|
|
20241112,140600,418247725,4295,4300,4300,4295,366
|
|
20241112,140500,416675220,4300,4300,4300,4300,14
|
|
20241112,140400,416615020,4305,4300,4305,4300,60
|
|
20241112,140300,416357015,4305,4305,4305,4305,0
|
|
20241112,140200,416357015,4305,4305,4305,4305,0
|
|
20241112,140100,416357015,4305,4305,4305,4305,0
|
|
20241112,140000,416357015,4305,4305,4305,4305,0
|
|
20241112,135900,416357015,4305,4305,4305,4305,0
|
|
20241112,135800,416357015,4305,4305,4305,4305,0
|
|
20241112,135700,416357015,4305,4305,4305,4305,0
|
|
20241112,135600,416357015,4305,4305,4305,4305,42
|
|
20241112,135500,416176205,4305,4305,4305,4305,6
|
|
20241112,135400,416150375,4305,4305,4305,4305,0
|
|
20241112,135300,416150375,4305,4305,4305,4305,1
|
|
20241112,135200,416146070,4295,4300,4300,4295,891
|
|
20241112,135100,412318080,4310,4310,4310,4310,0
|
|
20241112,135000,412318080,4310,4305,4310,4305,23
|
|
20241112,134900,412219060,4305,4305,4305,4305,294
|
|
20241112,134800,410953390,4305,4305,4305,4305,4
|
|
20241112,134700,410936170,4305,4305,4305,4305,3
|
|
20241112,134600,410923255,4300,4300,4300,4300,60
|
|
20241112,134500,410665255,4300,4300,4300,4300,0
|
|
20241112,134400,410665255,4300,4305,4305,4300,163
|
|
20241112,134300,409964345,4300,4300,4300,4300,4
|
|
20241112,134200,409947145,4300,4300,4300,4300,6
|
|
20241112,134100,409921345,4295,4295,4295,4295,1
|
|
20241112,134000,409917050,4290,4290,4290,4290,61
|
|
20241112,133900,409655360,4300,4300,4300,4300,10
|
|
20241112,133800,409612360,4300,4295,4300,4295,366
|
|
20241112,133700,408040385,4295,4300,4300,4295,686
|
|
20241112,133600,405091295,4305,4305,4305,4305,0
|
|
20241112,133500,405091295,4305,4300,4305,4300,625
|
|
20241112,133400,402403750,4300,4295,4300,4295,3
|
|
20241112,133300,402390860,4295,4300,4300,4295,112
|
|
20241112,133200,401909715,4305,4305,4305,4305,0
|
|
20241112,133100,401909715,4305,4305,4305,4305,0
|
|
20241112,133000,401909715,4305,4305,4305,4305,0
|
|
20241112,132900,401909715,4305,4305,4305,4305,1
|
|
20241112,132800,401905410,4290,4290,4290,4290,0
|
|
20241112,132700,401905410,4290,4290,4290,4290,371
|
|
20241112,132600,400313820,4290,4295,4295,4290,6075
|
|
20241112,132500,374246455,4305,4305,4305,4305,1
|
|
20241112,132400,374242150,4295,4295,4295,4295,893
|
|
20241112,132300,370406715,4305,4300,4305,4295,1331
|
|
20241112,132200,364689955,4300,4300,4300,4300,786
|
|
20241112,132100,361310155,4300,4300,4300,4300,0
|
|
20241112,132000,361310155,4300,4300,4300,4300,0
|
|
20241112,131900,361310155,4300,4300,4300,4300,1389
|
|
20241112,131800,355337455,4305,4305,4305,4305,0
|
|
20241112,131700,355337455,4305,4300,4305,4300,311
|
|
20241112,131600,354000100,4305,4300,4305,4300,313
|
|
20241112,131500,352654085,4305,4305,4305,4305,538
|
|
20241112,131400,350337995,4310,4310,4310,4305,766
|
|
20241112,131300,347040355,4305,4310,4310,4305,6
|
|
20241112,131200,347014500,4305,4305,4310,4305,167
|
|
20241112,131100,346295530,4315,4315,4315,4315,1
|
|
20241112,131000,346291215,4305,4305,4305,4305,270
|
|
20241112,130900,345128865,4320,4310,4320,4310,4
|
|
20241112,130800,345111615,4320,4320,4320,4320,1000
|
|
20241112,130700,340791615,4320,4315,4320,4310,34
|
|
20241112,130600,340645060,4320,4320,4320,4315,3
|
|
20241112,130500,340632105,4320,4315,4320,4315,79
|
|
20241112,130400,340291215,4320,4320,4320,4320,48
|
|
20241112,130300,340083855,4330,4330,4330,4330,0
|
|
20241112,130200,340083855,4330,4330,4330,4330,0
|
|
20241112,130100,340083855,4330,4330,4330,4330,0
|
|
20241112,130000,340083855,4330,4330,4330,4330,0
|
|
20241112,125900,340083855,4330,4330,4330,4330,3
|
|
20241112,125800,340070865,4330,4330,4330,4330,0
|
|
20241112,125700,340070865,4330,4330,4330,4330,1
|
|
20241112,125600,340066535,4320,4320,4320,4320,0
|
|
20241112,125500,340066535,4320,4320,4320,4320,0
|
|
20241112,125400,340066535,4320,4320,4320,4320,3
|
|
20241112,125300,340053575,4330,4330,4330,4330,3
|
|
20241112,125200,340040585,4330,4330,4330,4330,0
|
|
20241112,125100,340040585,4330,4330,4330,4330,0
|
|
20241112,125000,340040585,4330,4330,4330,4330,1
|
|
20241112,124900,340036255,4325,4325,4325,4325,0
|
|
20241112,124800,340036255,4325,4325,4325,4325,25
|
|
20241112,124700,339928130,4325,4335,4335,4325,13
|
|
20241112,124600,339871895,4335,4335,4335,4335,10
|
|
20241112,124500,339828545,4330,4330,4330,4330,33
|
|
20241112,124400,339685655,4330,4330,4330,4330,1
|
|
20241112,124300,339681325,4335,4335,4335,4335,0
|
|
20241112,124200,339681325,4335,4335,4335,4335,0
|
|
20241112,124100,339681325,4335,4335,4335,4335,0
|
|
20241112,124000,339681325,4335,4335,4335,4335,0
|
|
20241112,123900,339681325,4335,4335,4335,4335,0
|
|
20241112,123800,339681325,4335,4335,4335,4335,1
|
|
20241112,123700,339676990,4335,4335,4335,4335,60
|
|
20241112,123600,339416890,4340,4340,4340,4340,0
|
|
20241112,123500,339416890,4340,4340,4340,4340,1
|
|
20241112,123400,339412550,4330,4330,4330,4330,102
|
|
20241112,123300,338970890,4330,4330,4330,4330,0
|
|
20241112,123200,338970890,4330,4330,4330,4330,0
|
|
20241112,123100,338970890,4330,4330,4330,4330,0
|
|
20241112,123000,338970890,4330,4330,4330,4330,0
|
|
20241112,122900,338970890,4330,4330,4330,4330,1
|
|
20241112,122800,338966560,4320,4320,4320,4320,0
|
|
20241112,122700,338966560,4320,4320,4320,4320,0
|
|
20241112,122600,338966560,4320,4320,4320,4320,1
|
|
20241112,122500,338962240,4330,4330,4330,4330,0
|
|
20241112,122400,338962240,4330,4330,4330,4330,7
|
|
20241112,122300,338931930,4330,4330,4330,4330,0
|
|
20241112,122200,338931930,4330,4330,4330,4330,2
|
|
20241112,122100,338923270,4305,4310,4310,4305,1000
|
|
20241112,122000,334616135,4310,4310,4310,4310,0
|
|
20241112,121900,334616135,4310,4310,4310,4310,0
|
|
20241112,121800,334616135,4310,4315,4315,4310,1747
|
|
20241112,121700,327080430,4330,4330,4330,4330,4581
|
|
20241112,121600,307244700,4335,4335,4335,4335,0
|
|
20241112,121500,307244700,4335,4335,4335,4335,0
|
|
20241112,121400,307244700,4335,4335,4335,4335,0
|
|
20241112,121300,307244700,4335,4335,4335,4335,0
|
|
20241112,121200,307244700,4335,4335,4335,4335,0
|
|
20241112,121100,307244700,4335,4335,4335,4335,0
|
|
20241112,121000,307244700,4335,4335,4335,4335,0
|
|
20241112,120900,307244700,4335,4335,4335,4335,100
|
|
20241112,120800,306811200,4335,4335,4335,4335,1
|
|
20241112,120700,306806865,4335,4335,4335,4335,0
|
|
20241112,120600,306806865,4335,4335,4335,4335,0
|
|
20241112,120500,306806865,4335,4335,4335,4335,0
|
|
20241112,120400,306806865,4335,4335,4335,4335,0
|
|
20241112,120300,306806865,4335,4335,4335,4335,6
|
|
20241112,120200,306780855,4310,4310,4310,4310,0
|
|
20241112,120100,306780855,4310,4320,4320,4310,1049
|
|
20241112,120000,302254135,4325,4325,4325,4325,0
|
|
20241112,115900,302254135,4325,4325,4325,4325,500
|
|
20241112,115800,300091635,4325,4330,4330,4325,400
|
|
20241112,115700,298361560,4330,4330,4330,4330,587
|
|
20241112,115600,295819850,4340,4340,4340,4340,0
|
|
20241112,115500,295819850,4340,4340,4340,4340,0
|
|
20241112,115400,295819850,4340,4340,4340,4340,46
|
|
20241112,115300,295620210,4330,4330,4330,4330,0
|
|
20241112,115200,295620210,4330,4330,4330,4330,0
|
|
20241112,115100,295620210,4330,4330,4330,4330,264
|
|
20241112,115000,294477090,4340,4340,4340,4340,250
|
|
20241112,114900,293392090,4340,4340,4340,4340,0
|
|
20241112,114800,293392090,4340,4340,4340,4340,0
|
|
20241112,114700,293392090,4340,4340,4340,4340,1
|
|
20241112,114600,293387750,4335,4335,4335,4335,1
|
|
20241112,114500,293383415,4340,4340,4340,4340,0
|
|
20241112,114400,293383415,4340,4340,4340,4340,1
|
|
20241112,114300,293379075,4340,4335,4340,4335,162
|
|
20241112,114200,292676430,4335,4335,4335,4335,1
|
|
20241112,114100,292672095,4330,4330,4330,4330,0
|
|
20241112,114000,292672095,4330,4330,4330,4330,10
|
|
20241112,113900,292628795,4315,4315,4315,4315,0
|
|
20241112,113800,292628795,4315,4315,4315,4315,100
|
|
20241112,113700,292197295,4315,4315,4315,4315,1500
|
|
20241112,113600,285724795,4355,4325,4355,4310,1919
|
|
20241112,113500,277447195,4310,4335,4335,4310,1330
|
|
20241112,113400,271702255,4365,4340,4365,4340,187
|
|
20241112,113300,270890650,4340,4340,4340,4340,0
|
|
20241112,113200,270890650,4340,4340,4340,4340,0
|
|
20241112,113100,270890650,4340,4340,4340,4340,0
|
|
20241112,113000,270890650,4340,4340,4340,4340,0
|
|
20241112,112900,270890650,4340,4350,4350,4340,200
|
|
20241112,112800,270021665,4345,4365,4365,4345,81
|
|
20241112,112700,269669700,4350,4355,4355,4350,147
|
|
20241112,112600,269029665,4355,4355,4355,4355,50
|
|
20241112,112500,268811915,4355,4355,4355,4355,0
|
|
20241112,112400,268811915,4355,4355,4355,4345,1215
|
|
20241112,112300,263527105,4355,4355,4355,4355,5
|
|
20241112,112200,263505330,4355,4355,4355,4355,208
|
|
20241112,112100,262599490,4370,4370,4370,4370,0
|
|
20241112,112000,262599490,4370,4365,4370,4365,50
|
|
20241112,111900,262380995,4370,4370,4370,4370,0
|
|
20241112,111800,262380995,4370,4360,4370,4355,2037
|
|
20241112,111700,253509660,4365,4365,4365,4365,21
|
|
20241112,111600,253417995,4370,4380,4380,4370,52
|
|
20241112,111500,253190645,4375,4375,4375,4375,27
|
|
20241112,111400,253072520,4375,4375,4375,4375,0
|
|
20241112,111300,253072520,4375,4375,4375,4375,1
|
|
20241112,111200,253068145,4380,4380,4380,4380,0
|
|
20241112,111100,253068145,4380,4380,4380,4380,0
|
|
20241112,111000,253068145,4380,4380,4380,4380,0
|
|
20241112,110900,253068145,4380,4380,4380,4380,0
|
|
20241112,110800,253068145,4380,4380,4380,4380,68
|
|
20241112,110700,252770305,4380,4380,4380,4380,0
|
|
20241112,110600,252770305,4380,4380,4380,4380,201
|
|
20241112,110500,251889925,4380,4380,4380,4380,10
|
|
20241112,110400,251846125,4400,4400,4400,4400,0
|
|
20241112,110300,251846125,4400,4400,4400,4400,0
|
|
20241112,110200,251846125,4400,4400,4400,4400,1
|
|
20241112,110100,251841725,4375,4375,4375,4375,0
|
|
20241112,110000,251841725,4375,4375,4375,4375,126
|
|
20241112,105900,251290475,4375,4375,4375,4375,0
|
|
20241112,105800,251290475,4375,4375,4375,4375,0
|
|
20241112,105700,251290475,4375,4375,4375,4375,0
|
|
20241112,105600,251290475,4375,4375,4375,4375,0
|
|
20241112,105500,251290475,4375,4375,4375,4375,22
|
|
20241112,105400,251194225,4375,4375,4375,4375,4
|
|
20241112,105300,251176725,4375,4410,4415,4375,51
|
|
20241112,105200,250951625,4425,4385,4425,4375,651
|
|
20241112,105100,248095500,4360,4360,4360,4355,251
|
|
20241112,105000,247001190,4370,4370,4370,4370,0
|
|
20241112,104900,247001190,4370,4370,4370,4350,2023
|
|
20241112,104800,238182405,4370,4385,4385,4370,113
|
|
20241112,104700,237687910,4390,4395,4395,4390,21
|
|
20241112,104600,237595665,4405,4405,4405,4405,100
|
|
20241112,104500,237155165,4400,4405,4405,4400,11
|
|
20241112,104400,237106715,4435,4435,4455,4405,52
|
|
20241112,104300,236876085,4430,4385,4430,4385,26
|
|
20241112,104200,236761390,4375,4375,4375,4375,0
|
|
20241112,104100,236761390,4375,4390,4390,4375,308
|
|
20241112,104000,235413250,4385,4385,4385,4385,0
|
|
20241112,103900,235413250,4385,4385,4385,4385,0
|
|
20241112,103800,235413250,4385,4385,4385,4385,0
|
|
20241112,103700,235413250,4385,4385,4385,4385,0
|
|
20241112,103600,235413250,4385,4385,4390,4380,1319
|
|
20241112,103500,229628340,4390,4405,4405,4390,396
|
|
20241112,103400,227887550,4430,4430,4430,4430,0
|
|
20241112,103300,227887550,4430,4430,4430,4430,0
|
|
20241112,103200,227887550,4430,4430,4430,4430,0
|
|
20241112,103100,227887550,4430,4430,4430,4430,0
|
|
20241112,103000,227887550,4430,4420,4430,4420,100
|
|
20241112,102900,227444640,4430,4400,4430,4400,69
|
|
20241112,102800,227140890,4400,4395,4400,4395,25
|
|
20241112,102700,227030905,4400,4400,4400,4400,367
|
|
20241112,102600,225416105,4425,4425,4425,4425,0
|
|
20241112,102500,225416105,4425,4425,4425,4425,0
|
|
20241112,102400,225416105,4425,4425,4425,4425,20
|
|
20241112,102300,225327605,4425,4420,4425,4420,2
|
|
20241112,102200,225318760,4405,4405,4405,4405,11
|
|
20241112,102100,225270305,4400,4400,4400,4400,0
|
|
20241112,102000,225270305,4400,4415,4415,4400,1422
|
|
20241112,101900,218992910,4420,4425,4425,4420,28
|
|
20241112,101800,218869015,4425,4425,4425,4425,1
|
|
20241112,101700,218864590,4430,4430,4430,4430,0
|
|
20241112,101600,218864590,4430,4430,4430,4430,51
|
|
20241112,101500,218638660,4460,4460,4460,4460,0
|
|
20241112,101400,218638660,4460,4460,4460,4460,0
|
|
20241112,101300,218638660,4460,4460,4460,4460,80
|
|
20241112,101200,218281860,4465,4460,4465,4460,182
|
|
20241112,101100,217470040,4435,4435,4435,4435,52
|
|
20241112,101000,217239420,4470,4445,4470,4445,50
|
|
20241112,100900,217016450,4435,4435,4435,4435,48
|
|
20241112,100800,216803570,4430,4420,4430,4420,810
|
|
20241112,100700,213223310,4420,4390,4420,4390,869
|
|
20241112,100600,209397565,4400,4400,4400,4400,500
|
|
20241112,100500,207197565,4420,4420,4420,4420,0
|
|
20241112,100400,207197565,4420,4420,4420,4420,0
|
|
20241112,100300,207197565,4420,4420,4420,4420,6
|
|
20241112,100200,207171045,4400,4400,4400,4400,73
|
|
20241112,100100,206849845,4410,4410,4410,4410,0
|
|
20241112,100000,206849845,4410,4410,4410,4410,413
|
|
20241112,095900,205028515,4410,4410,4410,4410,445
|
|
20241112,095800,203066065,4420,4410,4420,4410,1574
|
|
20241112,095700,196115080,4410,4410,4410,4410,1
|
|
20241112,095600,196110670,4380,4375,4380,4375,3375
|
|
20241112,095500,181330290,4375,4375,4375,4375,316
|
|
20241112,095400,179947790,4375,4375,4375,4375,43
|
|
20241112,095300,179759665,4380,4380,4380,4375,2909
|
|
20241112,095200,167018610,4380,4380,4380,4380,1
|
|
20241112,095100,167014230,4375,4370,4380,4370,1034
|
|
20241112,095000,162492665,4375,4380,4380,4375,190
|
|
20241112,094900,161661410,4375,4380,4380,4375,764
|
|
20241112,094800,158315100,4380,4380,4385,4380,680
|
|
20241112,094700,155336600,4385,4385,4385,4385,0
|
|
20241112,094600,155336600,4385,4400,4400,4385,2118
|
|
20241112,094500,146023725,4400,4400,4400,4400,9
|
|
20241112,094400,145984125,4435,4400,4435,4400,30
|
|
20241112,094300,145851835,4400,4400,4400,4400,193
|
|
20241112,094200,145002635,4400,4400,4400,4385,315
|
|
20241112,094100,143621330,4400,4400,4400,4400,6
|
|
20241112,094000,143594930,4400,4385,4400,4385,4103
|
|
20241112,093900,125573275,4385,4390,4390,4385,970
|
|
20241112,093800,121319775,4385,4405,4405,4385,36
|
|
20241112,093700,121161815,4400,4400,4400,4380,1267
|
|
20241112,093600,115591365,4405,4405,4405,4385,2254
|
|
20241112,093500,105707105,4380,4405,4405,4380,62
|
|
20241112,093400,105435495,4380,4380,4380,4380,9
|
|
20241112,093300,105396075,4375,4400,4400,4375,993
|
|
20241112,093200,101032470,4400,4400,4410,4400,275
|
|
20241112,093100,99822395,4400,4415,4415,4400,880
|
|
20241112,093000,95947290,4415,4415,4415,4415,244
|
|
20241112,092900,94870030,4415,4430,4430,4415,130
|
|
20241112,092800,94294580,4430,4430,4430,4430,6
|
|
20241112,092700,94268000,4430,4420,4430,4400,2449
|
|
20241112,092600,83473035,4435,4420,4435,4420,201
|
|
20241112,092500,82584600,4420,4425,4430,4420,196
|
|
20241112,092400,81716735,4430,4430,4430,4430,126
|
|
20241112,092300,81158555,4430,4410,4430,4410,311
|
|
20241112,092200,79784460,4430,4420,4430,4405,1560
|
|
20241112,092100,72903970,4415,4415,4415,4415,1
|
|
20241112,092000,72899555,4405,4465,4465,4405,2365
|
|
20241112,091900,62433765,4465,4465,4465,4465,0
|
|
20241112,091800,62433765,4465,4445,4465,4440,175
|
|
20241112,091700,61656195,4465,4440,4465,4440,89
|
|
20241112,091600,61260060,4440,4475,4475,4440,171
|
|
20241112,091500,60500435,4465,4455,4465,4435,2291
|
|
20241112,091400,50300910,4455,4475,4475,4455,2488
|
|
20241112,091300,39183075,4505,4505,4505,4505,0
|
|
20241112,091200,39183075,4505,4475,4505,4475,32
|
|
20241112,091100,39039705,4480,4495,4495,4480,1808
|
|
20241112,091000,30923145,4525,4525,4525,4525,0
|
|
20241112,090900,30923145,4525,4510,4525,4490,1132
|
|
20241112,090800,25834100,4510,4525,4525,4500,1944
|
|
20241112,090700,17074305,4525,4535,4535,4525,253
|
|
20241112,090600,15928150,4535,4570,4570,4535,2061
|
|
20241112,090500,6578345,4595,4570,4595,4565,338
|
|
20241112,090400,5031540,4590,4590,4590,4590,31
|
|
20241112,090300,4889250,4565,4570,4570,4565,105
|
|
20241112,090200,4409450,4585,4570,4585,4570,106
|
|
20241112,090100,3923515,4590,4590,4590,4590,20
|
|
20241112,090000,3831715,4585,4550,4585,4530,841
|