636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193300,563733850,5450,5450,5450,5450,1536
|
|
20241122,193200,563733850,5450,5450,5450,5450,0
|
|
20241122,193100,563733850,5450,5450,5450,5450,0
|
|
20241122,193000,563733850,5450,5450,5450,5450,0
|
|
20241122,192900,563733850,5450,5450,5450,5450,0
|
|
20241122,192800,563733850,5450,5450,5450,5450,0
|
|
20241122,192700,563733850,5450,5450,5450,5450,0
|
|
20241122,192600,563733850,5450,5450,5450,5450,0
|
|
20241122,192500,563733850,5450,5450,5450,5450,0
|
|
20241122,192400,563733850,5450,5450,5450,5450,0
|
|
20241122,192300,563733850,5450,5450,5450,5450,0
|
|
20241122,192200,563733850,5450,5450,5450,5450,0
|
|
20241122,192100,563733850,5450,5450,5450,5450,0
|
|
20241122,192000,563733850,5450,5450,5450,5450,0
|
|
20241122,191900,563733850,5450,5450,5450,5450,0
|
|
20241122,191800,563733850,5450,5450,5450,5450,0
|
|
20241122,191700,563733850,5450,5450,5450,5450,0
|
|
20241122,191600,563733850,5450,5450,5450,5450,0
|
|
20241122,191500,563733850,5450,5450,5450,5450,0
|
|
20241122,191400,563733850,5450,5450,5450,5450,0
|
|
20241122,191300,563733850,5450,5450,5450,5450,0
|
|
20241122,191200,563733850,5450,5450,5450,5450,0
|
|
20241122,191100,563733850,5450,5450,5450,5450,0
|
|
20241122,191000,563733850,5450,5450,5450,5450,0
|
|
20241122,190900,563733850,5450,5450,5450,5450,0
|
|
20241122,190800,563733850,5450,5450,5450,5450,0
|
|
20241122,190700,563733850,5450,5450,5450,5450,0
|
|
20241122,190600,563733850,5450,5450,5450,5450,0
|
|
20241122,190500,563733850,5450,5450,5450,5450,0
|
|
20241122,190400,563733850,5450,5450,5450,5450,0
|
|
20241122,190300,563733850,5450,5450,5450,5450,1536
|
|
20241122,190200,563733850,5450,5450,5450,5450,0
|
|
20241122,190100,563733850,5450,5450,5450,5450,0
|
|
20241122,190000,563733850,5450,5450,5450,5450,0
|
|
20241122,185900,563733850,5450,5450,5450,5450,0
|
|
20241122,185800,563733850,5450,5450,5450,5450,0
|
|
20241122,185700,563733850,5450,5450,5450,5450,0
|
|
20241122,185600,563733850,5450,5450,5450,5450,0
|
|
20241122,185500,563733850,5450,5450,5450,5450,0
|
|
20241122,185400,563733850,5450,5450,5450,5450,0
|
|
20241122,185300,563733850,5450,5450,5450,5450,0
|
|
20241122,185200,563733850,5450,5450,5450,5450,0
|
|
20241122,185100,563733850,5450,5450,5450,5450,0
|
|
20241122,185000,563733850,5450,5450,5450,5450,0
|
|
20241122,184900,563733850,5450,5450,5450,5450,0
|
|
20241122,184800,563733850,5450,5450,5450,5450,0
|
|
20241122,184700,563733850,5450,5450,5450,5450,0
|
|
20241122,184600,563733850,5450,5450,5450,5450,0
|
|
20241122,184500,563733850,5450,5450,5450,5450,0
|
|
20241122,184400,563733850,5450,5450,5450,5450,0
|
|
20241122,184300,563733850,5450,5450,5450,5450,0
|
|
20241122,184200,563733850,5450,5450,5450,5450,0
|
|
20241122,184100,563733850,5450,5450,5450,5450,0
|
|
20241122,184000,563733850,5450,5450,5450,5450,0
|
|
20241122,183900,563733850,5450,5450,5450,5450,0
|
|
20241122,183800,563733850,5450,5450,5450,5450,0
|
|
20241122,183700,563733850,5450,5450,5450,5450,0
|
|
20241122,183600,563733850,5450,5450,5450,5450,0
|
|
20241122,183500,563733850,5450,5450,5450,5450,0
|
|
20241122,183400,563733850,5450,5450,5450,5450,0
|
|
20241122,183300,563733850,5450,5450,5450,5450,1536
|
|
20241122,183200,563733850,5450,5450,5450,5450,0
|
|
20241122,183100,563733850,5450,5450,5450,5450,0
|
|
20241122,183000,563733850,5450,5450,5450,5450,0
|
|
20241122,182900,563733850,5450,5450,5450,5450,0
|
|
20241122,182800,563733850,5450,5450,5450,5450,0
|
|
20241122,182700,563733850,5450,5450,5450,5450,0
|
|
20241122,182600,563733850,5450,5450,5450,5450,0
|
|
20241122,182500,563733850,5450,5450,5450,5450,0
|
|
20241122,182400,563733850,5450,5450,5450,5450,0
|
|
20241122,182300,563733850,5450,5450,5450,5450,0
|
|
20241122,182200,563733850,5450,5450,5450,5450,0
|
|
20241122,182100,563733850,5450,5450,5450,5450,0
|
|
20241122,182000,563733850,5450,5450,5450,5450,0
|
|
20241122,181900,563733850,5450,5450,5450,5450,0
|
|
20241122,181800,563733850,5450,5450,5450,5450,0
|
|
20241122,181700,563733850,5450,5450,5450,5450,0
|
|
20241122,181600,563733850,5450,5450,5450,5450,0
|
|
20241122,181500,563733850,5450,5450,5450,5450,0
|
|
20241122,181400,563733850,5450,5450,5450,5450,0
|
|
20241122,181300,563733850,5450,5450,5450,5450,0
|
|
20241122,181200,563733850,5450,5450,5450,5450,0
|
|
20241122,181100,563733850,5450,5450,5450,5450,0
|
|
20241122,181000,563733850,5450,5450,5450,5450,0
|
|
20241122,180900,563733850,5450,5450,5450,5450,0
|
|
20241122,180800,563733850,5450,5450,5450,5450,0
|
|
20241122,180700,563733850,5450,5450,5450,5450,0
|
|
20241122,180600,563733850,5450,5450,5450,5450,0
|
|
20241122,180500,563733850,5450,5450,5450,5450,0
|
|
20241122,180400,563733850,5450,5450,5450,5450,0
|
|
20241122,180300,563733850,5450,5450,5450,5450,1536
|
|
20241122,180200,563733850,5450,5450,5450,5450,0
|
|
20241122,180100,563733850,5450,5450,5450,5450,0
|
|
20241122,180000,563733850,5450,5450,5450,5450,0
|
|
20241122,175900,563733850,5450,5450,5450,5450,0
|
|
20241122,175800,563733850,5450,5450,5450,5450,0
|
|
20241122,175700,563733850,5450,5450,5450,5450,0
|
|
20241122,175600,563733850,5450,5450,5450,5450,0
|
|
20241122,175500,563733850,5450,5450,5450,5450,0
|
|
20241122,175400,563733850,5450,5450,5450,5450,0
|
|
20241122,175300,563733850,5450,5450,5450,5450,0
|
|
20241122,175200,563733850,5450,5450,5450,5450,0
|
|
20241122,175100,563733850,5450,5450,5450,5450,0
|
|
20241122,175000,563733850,5450,5450,5450,5450,0
|
|
20241122,174900,563733850,5450,5450,5450,5450,0
|
|
20241122,174800,563733850,5450,5450,5450,5450,0
|
|
20241122,174700,563733850,5450,5450,5450,5450,0
|
|
20241122,174600,563733850,5450,5450,5450,5450,0
|
|
20241122,174500,563733850,5450,5450,5450,5450,0
|
|
20241122,174400,563733850,5450,5450,5450,5450,0
|
|
20241122,174300,563733850,5450,5450,5450,5450,0
|
|
20241122,174200,563733850,5450,5450,5450,5450,0
|
|
20241122,174100,563733850,5450,5450,5450,5450,0
|
|
20241122,174000,563733850,5450,5450,5450,5450,0
|
|
20241122,173900,563733850,5450,5450,5450,5450,0
|
|
20241122,173800,563733850,5450,5450,5450,5450,0
|
|
20241122,173700,563733850,5450,5450,5450,5450,0
|
|
20241122,173600,563733850,5450,5450,5450,5450,0
|
|
20241122,173500,563733850,5450,5450,5450,5450,0
|
|
20241122,173400,563733850,5450,5450,5450,5450,0
|
|
20241122,173300,563733850,5450,5450,5450,5450,1536
|
|
20241122,173200,563733850,5450,5450,5450,5450,0
|
|
20241122,173100,563733850,5450,5450,5450,5450,0
|
|
20241122,173000,563733850,5450,5450,5450,5450,0
|
|
20241122,172900,563733850,5450,5450,5450,5450,0
|
|
20241122,172800,563733850,5450,5450,5450,5450,0
|
|
20241122,172700,563733850,5450,5450,5450,5450,0
|
|
20241122,172600,563733850,5450,5450,5450,5450,0
|
|
20241122,172500,563733850,5450,5450,5450,5450,0
|
|
20241122,172400,563733850,5450,5450,5450,5450,0
|
|
20241122,172300,563733850,5450,5450,5450,5450,0
|
|
20241122,172200,563733850,5450,5450,5450,5450,0
|
|
20241122,172100,563733850,5450,5450,5450,5450,0
|
|
20241122,172000,563733850,5450,5450,5450,5450,0
|
|
20241122,171900,563733850,5450,5450,5450,5450,0
|
|
20241122,171800,563733850,5450,5450,5450,5450,0
|
|
20241122,171700,563733850,5450,5450,5450,5450,0
|
|
20241122,171600,563733850,5450,5450,5450,5450,0
|
|
20241122,171500,563733850,5450,5450,5450,5450,0
|
|
20241122,171400,563733850,5450,5450,5450,5450,0
|
|
20241122,171300,563733850,5450,5450,5450,5450,0
|
|
20241122,171200,563733850,5450,5450,5450,5450,0
|
|
20241122,171100,563733850,5450,5450,5450,5450,0
|
|
20241122,171000,563733850,5450,5450,5450,5450,0
|
|
20241122,170900,563733850,5450,5450,5450,5450,0
|
|
20241122,170800,563733850,5450,5450,5450,5450,0
|
|
20241122,170700,563733850,5450,5450,5450,5450,0
|
|
20241122,170600,563733850,5450,5450,5450,5450,0
|
|
20241122,170500,563733850,5450,5450,5450,5450,0
|
|
20241122,170400,563733850,5450,5450,5450,5450,0
|
|
20241122,170300,563733850,5450,5450,5450,5450,1536
|
|
20241122,170200,563733850,5450,5450,5450,5450,0
|
|
20241122,170100,563733850,5450,5450,5450,5450,0
|
|
20241122,170000,563733850,5450,5450,5450,5450,0
|
|
20241122,165900,563733850,5450,5450,5450,5450,0
|
|
20241122,165800,563733850,5450,5450,5450,5450,0
|
|
20241122,165700,563733850,5450,5450,5450,5450,0
|
|
20241122,165600,563733850,5450,5450,5450,5450,0
|
|
20241122,165500,563733850,5450,5450,5450,5450,0
|
|
20241122,165400,563733850,5450,5450,5450,5450,0
|
|
20241122,165300,563733850,5450,5450,5450,5450,0
|
|
20241122,165200,563733850,5450,5450,5450,5450,0
|
|
20241122,165100,563733850,5450,5450,5450,5450,0
|
|
20241122,165000,563733850,5450,5450,5450,5450,0
|
|
20241122,164900,563733850,5450,5450,5450,5450,0
|
|
20241122,164800,563733850,5450,5450,5450,5450,0
|
|
20241122,164700,563733850,5450,5450,5450,5450,0
|
|
20241122,164600,563733850,5450,5450,5450,5450,0
|
|
20241122,164500,563733850,5450,5450,5450,5450,0
|
|
20241122,164400,563733850,5450,5450,5450,5450,0
|
|
20241122,164300,563733850,5450,5450,5450,5450,0
|
|
20241122,164200,563733850,5450,5450,5450,5450,0
|
|
20241122,164100,563733850,5450,5450,5450,5450,0
|
|
20241122,164000,563733850,5450,5450,5450,5450,0
|
|
20241122,163900,563733850,5450,5450,5450,5450,0
|
|
20241122,163800,563733850,5450,5450,5450,5450,0
|
|
20241122,163700,563733850,5450,5450,5450,5450,0
|
|
20241122,163600,563733850,5450,5450,5450,5450,0
|
|
20241122,163500,563733850,5450,5450,5450,5450,0
|
|
20241122,163400,563733850,5450,5450,5450,5450,0
|
|
20241122,163300,563733850,5450,5450,5450,5450,1536
|
|
20241122,163200,563733850,5450,5450,5450,5450,0
|
|
20241122,163100,563733850,5450,5450,5450,5450,0
|
|
20241122,163000,563733850,5450,5450,5450,5450,0
|
|
20241122,162900,563733850,5450,5450,5450,5450,0
|
|
20241122,162800,563733850,5450,5450,5450,5450,0
|
|
20241122,162700,563733850,5450,5450,5450,5450,0
|
|
20241122,162600,563733850,5450,5450,5450,5450,0
|
|
20241122,162500,563733850,5450,5450,5450,5450,0
|
|
20241122,162400,563733850,5450,5450,5450,5450,0
|
|
20241122,162300,563733850,5450,5450,5450,5450,0
|
|
20241122,162200,563733850,5450,5450,5450,5450,0
|
|
20241122,162100,563733850,5450,5450,5450,5450,0
|
|
20241122,162000,563733850,5450,5450,5450,5450,0
|
|
20241122,161900,563733850,5450,5450,5450,5450,0
|
|
20241122,161800,563733850,5450,5450,5450,5450,0
|
|
20241122,161700,563733850,5450,5450,5450,5450,0
|
|
20241122,161600,563733850,5450,5450,5450,5450,0
|
|
20241122,161500,563733850,5450,5450,5450,5450,0
|
|
20241122,161400,563733850,5450,5450,5450,5450,0
|
|
20241122,161300,563733850,5450,5450,5450,5450,0
|
|
20241122,161200,563733850,5450,5450,5450,5450,0
|
|
20241122,161100,563733850,5450,5450,5450,5450,0
|
|
20241122,161000,563733850,5450,5450,5450,5450,0
|
|
20241122,160900,563733850,5450,5450,5450,5450,0
|
|
20241122,160800,563733850,5450,5450,5450,5450,0
|
|
20241122,160700,563733850,5450,5450,5450,5450,0
|
|
20241122,160600,563733850,5450,5450,5450,5450,0
|
|
20241122,160500,563733850,5450,5450,5450,5450,0
|
|
20241122,160400,563733850,5450,5450,5450,5450,0
|
|
20241122,160300,563733850,5450,5450,5450,5450,1536
|
|
20241122,160200,563733850,5450,5450,5450,5450,0
|
|
20241122,160100,563733850,5450,5450,5450,5450,0
|
|
20241122,160000,563733850,5450,5450,5450,5450,0
|
|
20241122,155900,563733850,5450,5450,5450,5450,0
|
|
20241122,155800,563733850,5450,5450,5450,5450,0
|
|
20241122,155700,563733850,5450,5450,5450,5450,0
|
|
20241122,155600,563733850,5450,5450,5450,5450,0
|
|
20241122,155500,563733850,5450,5450,5450,5450,0
|
|
20241122,155400,563733850,5450,5450,5450,5450,0
|
|
20241122,155300,563733850,5450,5450,5450,5450,0
|
|
20241122,155200,563733850,5450,5450,5450,5450,0
|
|
20241122,155100,563733850,5450,5450,5450,5450,0
|
|
20241122,155000,563733850,5450,5450,5450,5450,0
|
|
20241122,154900,563733850,5450,5450,5450,5450,0
|
|
20241122,154800,563733850,5450,5450,5450,5450,0
|
|
20241122,154700,563733850,5450,5450,5450,5450,0
|
|
20241122,154600,563733850,5450,5450,5450,5450,0
|
|
20241122,154500,563733850,5450,5450,5450,5450,0
|
|
20241122,154400,563733850,5450,5450,5450,5450,0
|
|
20241122,154300,563733850,5450,5450,5450,5450,0
|
|
20241122,154200,563733850,5450,5450,5450,5450,0
|
|
20241122,154100,563733850,5450,5450,5450,5450,0
|
|
20241122,154000,563733850,5450,5450,5450,5450,0
|
|
20241122,153900,563733850,5450,5450,5450,5450,0
|
|
20241122,153800,563733850,5450,5450,5450,5450,0
|
|
20241122,153700,563733850,5450,5450,5450,5450,0
|
|
20241122,153600,563733850,5450,5450,5450,5450,0
|
|
20241122,153500,563733850,5450,5450,5450,5450,0
|
|
20241122,153400,563733850,5450,5450,5450,5450,0
|
|
20241122,153300,563733850,5450,5450,5450,5450,1536
|
|
20241122,153200,563733850,5450,5450,5450,5450,0
|
|
20241122,153100,563733850,5450,5450,5450,5450,0
|
|
20241122,153000,563733850,5450,5450,5450,5450,1536
|
|
20241122,152900,555362650,5470,5470,5470,5470,0
|
|
20241122,152800,555362650,5470,5470,5470,5470,0
|
|
20241122,152700,555362650,5470,5470,5470,5470,0
|
|
20241122,152600,555362650,5470,5470,5470,5470,0
|
|
20241122,152500,555362650,5470,5470,5470,5470,0
|
|
20241122,152400,555362650,5470,5470,5470,5470,0
|
|
20241122,152300,555362650,5470,5470,5470,5470,0
|
|
20241122,152200,555362650,5470,5470,5470,5470,0
|
|
20241122,152100,555362650,5470,5470,5470,5470,0
|
|
20241122,152000,555362650,5470,5470,5470,5470,0
|
|
20241122,151900,555362650,5470,5440,5480,5440,3184
|
|
20241122,151800,537971220,5460,5410,5460,5410,271
|
|
20241122,151700,536495800,5410,5410,5460,5410,5044
|
|
20241122,151600,509023030,5420,5420,5420,5420,103
|
|
20241122,151500,508464770,5420,5420,5420,5420,15
|
|
20241122,151400,508383470,5400,5400,5400,5400,50
|
|
20241122,151300,508113470,5400,5410,5410,5400,437
|
|
20241122,151200,505749770,5410,5410,5410,5410,0
|
|
20241122,151100,505749770,5410,5410,5410,5410,695
|
|
20241122,151000,501989820,5410,5400,5410,5400,333
|
|
20241122,150900,500188850,5400,5400,5400,5400,41
|
|
20241122,150800,499967450,5400,5400,5400,5400,0
|
|
20241122,150700,499967450,5400,5400,5400,5400,0
|
|
20241122,150600,499967450,5400,5400,5420,5400,22
|
|
20241122,150500,499848500,5400,5400,5400,5400,52
|
|
20241122,150400,499567700,5400,5400,5400,5400,1100
|
|
20241122,150300,493627700,5400,5400,5400,5400,1724
|
|
20241122,150200,484318100,5400,5400,5400,5400,1626
|
|
20241122,150100,475537700,5400,5400,5400,5400,37
|
|
20241122,150000,475337900,5410,5410,5410,5410,0
|
|
20241122,145900,475337900,5410,5410,5410,5410,1
|
|
20241122,145800,475332490,5400,5400,5400,5400,6
|
|
20241122,145700,475300090,5400,5400,5400,5400,55
|
|
20241122,145600,475003090,5410,5410,5410,5410,0
|
|
20241122,145500,475003090,5410,5410,5420,5410,1542
|
|
20241122,145400,466658860,5410,5420,5420,5410,58
|
|
20241122,145300,466344540,5410,5410,5410,5410,24
|
|
20241122,145200,466214700,5410,5420,5420,5410,99
|
|
20241122,145100,465678170,5420,5420,5420,5420,6
|
|
20241122,145000,465645650,5430,5420,5430,5420,16
|
|
20241122,144900,465558780,5420,5430,5430,5420,76
|
|
20241122,144800,465146680,5430,5440,5440,5430,302
|
|
20241122,144700,463506280,5430,5430,5430,5430,7
|
|
20241122,144600,463468270,5430,5430,5430,5430,85
|
|
20241122,144500,463006720,5430,5430,5430,5430,70
|
|
20241122,144400,462626620,5420,5420,5420,5420,12
|
|
20241122,144300,462561580,5420,5430,5430,5420,37
|
|
20241122,144200,462360700,5430,5430,5430,5430,129
|
|
20241122,144100,461660230,5410,5410,5410,5410,37
|
|
20241122,144000,461460060,5430,5430,5430,5430,129
|
|
20241122,143900,460759590,5430,5430,5430,5430,81
|
|
20241122,143800,460319760,5430,5430,5430,5430,15
|
|
20241122,143700,460238310,5430,5410,5430,5410,127
|
|
20241122,143600,459549310,5410,5410,5430,5410,66
|
|
20241122,143500,459191170,5410,5430,5430,5410,423
|
|
20241122,143400,456902280,5430,5430,5430,5430,45
|
|
20241122,143300,456657930,5430,5410,5430,5410,948
|
|
20241122,143200,451518520,5420,5420,5420,5420,144
|
|
20241122,143100,450738040,5420,5430,5430,5420,63
|
|
20241122,143000,450396090,5430,5430,5430,5430,93
|
|
20241122,142900,449891100,5420,5430,5430,5420,88
|
|
20241122,142800,449413340,5430,5430,5430,5430,50
|
|
20241122,142700,449141840,5430,5420,5430,5420,60
|
|
20241122,142600,448816130,5410,5410,5410,5410,0
|
|
20241122,142500,448816130,5410,5420,5420,5410,437
|
|
20241122,142400,446450980,5420,5430,5430,5420,120
|
|
20241122,142300,445799770,5420,5430,5430,5420,43
|
|
20241122,142200,445566420,5430,5430,5430,5430,71
|
|
20241122,142100,445180890,5420,5420,5420,5420,6
|
|
20241122,142000,445148370,5420,5430,5430,5420,300
|
|
20241122,141900,443521640,5430,5430,5430,5420,50
|
|
20241122,141800,443250230,5420,5430,5430,5420,89
|
|
20241122,141700,442767030,5430,5430,5430,5430,23
|
|
20241122,141600,442642140,5430,5430,5430,5430,70
|
|
20241122,141500,442262040,5430,5420,5430,5420,36
|
|
20241122,141400,442066700,5420,5420,5420,5420,6
|
|
20241122,141300,442034180,5420,5420,5420,5420,217
|
|
20241122,141200,440858040,5420,5430,5430,5420,66
|
|
20241122,141100,440500000,5430,5430,5430,5430,24
|
|
20241122,141000,440369680,5420,5430,5430,5420,76
|
|
20241122,140900,439957100,5430,5430,5430,5430,108
|
|
20241122,140800,439370660,5430,5410,5430,5410,107
|
|
20241122,140700,438790480,5410,5410,5410,5410,3
|
|
20241122,140600,438774250,5410,5430,5430,5410,365
|
|
20241122,140500,436792500,5440,5440,5440,5440,105
|
|
20241122,140400,436221300,5440,5430,5440,5430,367
|
|
20241122,140300,434227340,5430,5430,5430,5430,17
|
|
20241122,140200,434135030,5430,5430,5430,5430,11
|
|
20241122,140100,434075300,5430,5430,5430,5430,0
|
|
20241122,140000,434075300,5430,5430,5430,5430,35
|
|
20241122,135900,433885250,5430,5430,5430,5430,159
|
|
20241122,135800,433021880,5430,5420,5430,5420,15
|
|
20241122,135700,432940510,5420,5420,5420,5420,5
|
|
20241122,135600,432913410,5410,5410,5410,5400,534
|
|
20241122,135500,430024780,5410,5430,5430,5410,107
|
|
20241122,135400,429444370,5430,5420,5430,5420,33
|
|
20241122,135300,429265280,5430,5430,5430,5430,545
|
|
20241122,135200,426305930,5430,5420,5430,5420,1061
|
|
20241122,135100,420545180,5430,5420,5430,5420,59
|
|
20241122,135000,420224910,5410,5410,5410,5410,0
|
|
20241122,134900,420224910,5410,5420,5430,5410,206
|
|
20241122,134800,419108190,5420,5420,5430,5420,88
|
|
20241122,134700,418631040,5410,5420,5420,5400,439
|
|
20241122,134600,416259910,5420,5410,5420,5410,579
|
|
20241122,134500,413121810,5410,5400,5410,5400,42
|
|
20241122,134400,412894740,5400,5410,5410,5400,300
|
|
20241122,134300,411273750,5420,5420,5420,5420,41
|
|
20241122,134200,411051530,5420,5420,5430,5420,104
|
|
20241122,134100,410487610,5410,5410,5410,5410,17
|
|
20241122,134000,410395640,5410,5420,5420,5410,1800
|
|
20241122,133900,400657060,5420,5430,5430,5420,58
|
|
20241122,133800,400342400,5430,5430,5430,5430,48
|
|
20241122,133700,400081760,5420,5430,5430,5420,95
|
|
20241122,133600,399566500,5420,5420,5420,5420,7
|
|
20241122,133500,399528560,5410,5420,5420,5410,91
|
|
20241122,133400,399035700,5420,5420,5420,5420,68
|
|
20241122,133300,398667140,5420,5410,5430,5410,60
|
|
20241122,133200,398341820,5420,5420,5420,5420,32
|
|
20241122,133100,398168380,5410,5410,5410,5410,29
|
|
20241122,133000,398011490,5410,5430,5430,5410,1043
|
|
20241122,132900,392367440,5420,5410,5420,5410,26
|
|
20241122,132800,392226590,5410,5420,5430,5410,56
|
|
20241122,132700,391922980,5410,5420,5420,5410,68
|
|
20241122,132600,391554820,5420,5420,5430,5420,63
|
|
20241122,132500,391213030,5420,5420,5420,5420,31
|
|
20241122,132400,391045010,5410,5420,5430,5410,1043
|
|
20241122,132300,385391430,5420,5400,5420,5400,50
|
|
20241122,132200,385121240,5410,5410,5410,5410,1167
|
|
20241122,132100,378807770,5410,5410,5410,5410,89
|
|
20241122,132000,378326280,5410,5410,5410,5400,49
|
|
20241122,131900,378061290,5400,5400,5410,5400,132
|
|
20241122,131800,377347830,5410,5410,5410,5410,71
|
|
20241122,131700,376963720,5410,5410,5410,5400,78
|
|
20241122,131600,376542040,5410,5410,5410,5400,57
|
|
20241122,131500,376233790,5400,5410,5410,5400,93
|
|
20241122,131400,375730970,5410,5410,5410,5410,46
|
|
20241122,131300,375482110,5410,5410,5410,5410,63
|
|
20241122,131200,375141280,5410,5400,5410,5400,468
|
|
20241122,131100,372613270,5410,5400,5410,5400,58
|
|
20241122,131000,372299880,5410,5410,5410,5410,67
|
|
20241122,130900,371937410,5410,5410,5410,5410,73
|
|
20241122,130800,371542480,5410,5400,5410,5400,44
|
|
20241122,130700,371304580,5400,5400,5410,5400,84
|
|
20241122,130600,370850460,5410,5410,5410,5410,78
|
|
20241122,130500,370428480,5400,5410,5410,5400,86
|
|
20241122,130400,369963230,5400,5410,5410,5400,20
|
|
20241122,130300,369855100,5400,5400,5400,5400,10
|
|
20241122,130200,369801100,5400,5420,5420,5400,275
|
|
20241122,130100,368313030,5420,5410,5420,5410,22
|
|
20241122,130000,368193850,5420,5420,5420,5420,97
|
|
20241122,125900,367668110,5420,5410,5420,5410,385
|
|
20241122,125800,365581540,5410,5420,5420,5410,67
|
|
20241122,125700,365218670,5420,5410,5420,5410,115
|
|
20241122,125600,364595440,5400,5400,5400,5400,500
|
|
20241122,125500,361895440,5400,5410,5410,5400,386
|
|
20241122,125400,359807280,5410,5410,5420,5410,55
|
|
20241122,125300,359509610,5410,5420,5420,5410,30
|
|
20241122,125200,359347080,5420,5420,5420,5420,92
|
|
20241122,125100,358848440,5420,5410,5420,5410,50
|
|
20241122,125000,358577590,5410,5410,5410,5410,79
|
|
20241122,124900,358150200,5410,5410,5410,5410,553
|
|
20241122,124800,355158470,5410,5410,5420,5410,103
|
|
20241122,124700,354601030,5410,5400,5410,5400,8
|
|
20241122,124600,354557800,5400,5410,5410,5400,76
|
|
20241122,124500,354147090,5410,5420,5420,5410,442
|
|
20241122,124400,351755620,5410,5410,5420,5410,482
|
|
20241122,124300,349147490,5400,5400,5400,5400,0
|
|
20241122,124200,349147490,5400,5410,5410,5400,57
|
|
20241122,124100,348839560,5410,5430,5430,5410,504
|
|
20241122,124000,346112480,5420,5420,5420,5420,25
|
|
20241122,123900,345976980,5410,5410,5420,5410,475
|
|
20241122,123800,343406720,5400,5420,5420,5400,54
|
|
20241122,123700,343114880,5420,5420,5420,5420,170
|
|
20241122,123600,342193480,5420,5410,5420,5410,81
|
|
20241122,123500,341754650,5410,5400,5410,5400,23
|
|
20241122,123400,341630290,5400,5430,5430,5400,445
|
|
20241122,123300,339218720,5430,5430,5430,5430,106
|
|
20241122,123200,338643140,5430,5410,5430,5410,107
|
|
20241122,123100,338062950,5400,5400,5400,5400,3
|
|
20241122,123000,338046750,5400,5410,5410,5400,52
|
|
20241122,122900,337765550,5410,5430,5430,5410,548
|
|
20241122,122800,334799570,5430,5420,5430,5420,177
|
|
20241122,122700,333838490,5410,5410,5410,5410,0
|
|
20241122,122600,333838490,5410,5410,5410,5410,341
|
|
20241122,122500,331993680,5410,5430,5430,5410,975
|
|
20241122,122400,326712820,5430,5430,5430,5430,9
|
|
20241122,122300,326663950,5430,5430,5430,5430,139
|
|
20241122,122200,325909180,5420,5420,5420,5420,10
|
|
20241122,122100,325854980,5420,5430,5430,5420,83
|
|
20241122,122000,325404610,5430,5430,5430,5430,108
|
|
20241122,121900,324818170,5430,5430,5430,5430,89
|
|
20241122,121800,324334900,5430,5420,5430,5420,10
|
|
20241122,121700,324280690,5410,5430,5430,5410,4373
|
|
20241122,121600,300620140,5430,5430,5430,5430,0
|
|
20241122,121500,300620140,5430,5430,5430,5430,0
|
|
20241122,121400,300620140,5430,5440,5440,5430,251
|
|
20241122,121300,299256710,5430,5430,5430,5430,91
|
|
20241122,121200,298762580,5430,5430,5430,5430,0
|
|
20241122,121100,298762580,5430,5430,5430,5430,0
|
|
20241122,121000,298762580,5430,5420,5430,5420,2130
|
|
20241122,120900,287196810,5420,5430,5430,5420,74
|
|
20241122,120800,286795460,5430,5430,5430,5430,70
|
|
20241122,120700,286415360,5420,5420,5420,5420,0
|
|
20241122,120600,286415360,5420,5420,5420,5420,293
|
|
20241122,120500,284827300,5420,5420,5420,5420,48
|
|
20241122,120400,284567140,5420,5420,5420,5420,0
|
|
20241122,120300,284567140,5420,5430,5430,5420,748
|
|
20241122,120200,280511650,5430,5430,5430,5430,33
|
|
20241122,120100,280332460,5420,5420,5420,5420,36
|
|
20241122,120000,280137340,5430,5430,5430,5430,60
|
|
20241122,115900,279811540,5430,5430,5430,5430,54
|
|
20241122,115800,279518320,5420,5430,5430,5420,509
|
|
20241122,115700,276754510,5420,5420,5420,5420,35
|
|
20241122,115600,276564810,5420,5430,5430,5420,76
|
|
20241122,115500,276152240,5430,5430,5430,5420,81
|
|
20241122,115400,275712470,5430,5430,5430,5430,25
|
|
20241122,115300,275576720,5420,5420,5420,5420,57
|
|
20241122,115200,275267780,5430,5420,5430,5420,65
|
|
20241122,115100,274914950,5420,5430,5430,5420,53
|
|
20241122,115000,274627220,5430,5430,5430,5430,14
|
|
20241122,114900,274551200,5420,5430,5430,5420,87
|
|
20241122,114800,274079160,5430,5420,5430,5420,44
|
|
20241122,114700,273840350,5420,5430,5430,5420,59
|
|
20241122,114600,273520040,5430,5430,5430,5430,73
|
|
20241122,114500,273123650,5430,5430,5430,5420,80
|
|
20241122,114400,272689530,5420,5420,5420,5420,19
|
|
20241122,114300,272586550,5430,5430,5430,5430,41
|
|
20241122,114200,272363920,5430,5430,5430,5430,111
|
|
20241122,114100,271761190,5430,5420,5430,5420,63
|
|
20241122,114000,271419490,5430,5420,5430,5420,38
|
|
20241122,113900,271213270,5420,5430,5430,5420,49
|
|
20241122,113800,270947240,5430,5430,5430,5430,66
|
|
20241122,113700,270588860,5430,5430,5430,5430,32
|
|
20241122,113600,270415100,5420,5430,5430,5420,72
|
|
20241122,113500,270024470,5420,5430,5430,5420,104
|
|
20241122,113400,269459880,5430,5410,5430,5410,122
|
|
20241122,113300,268797860,5430,5410,5430,5410,65
|
|
20241122,113200,268445030,5400,5400,5400,5400,42
|
|
20241122,113100,268218230,5400,5420,5420,5400,212
|
|
20241122,113000,267069310,5420,5430,5430,5420,93
|
|
20241122,112900,266564970,5420,5420,5420,5420,63
|
|
20241122,112800,266223510,5420,5420,5430,5420,62
|
|
20241122,112700,265887230,5420,5420,5430,5420,135
|
|
20241122,112600,265155230,5430,5420,5430,5420,54
|
|
20241122,112500,264862540,5410,5420,5420,5410,503
|
|
20241122,112400,262141100,5410,5430,5430,5410,956
|
|
20241122,112300,256950840,5400,5400,5400,5400,509
|
|
20241122,112200,254202240,5400,5410,5420,5400,510
|
|
20241122,112100,251443150,5410,5420,5420,5410,2698
|
|
20241122,112000,236844130,5430,5430,5430,5420,87
|
|
20241122,111900,236372020,5430,5420,5430,5420,79
|
|
20241122,111800,235943110,5420,5420,5430,5420,57
|
|
20241122,111700,235633720,5410,5410,5410,5410,0
|
|
20241122,111600,235633720,5410,5420,5420,5410,57
|
|
20241122,111500,235325110,5420,5420,5420,5420,81
|
|
20241122,111400,234886090,5420,5420,5420,5420,49
|
|
20241122,111300,234620510,5420,5420,5420,5420,37
|
|
20241122,111200,234419970,5420,5430,5430,5420,969
|
|
20241122,111100,229167760,5420,5420,5430,5420,55
|
|
20241122,111000,228869240,5420,5430,5430,5420,63
|
|
20241122,110900,228527290,5430,5430,5430,5430,58
|
|
20241122,110800,228212350,5430,5420,5430,5420,121
|
|
20241122,110700,227555670,5430,5430,5430,5420,75
|
|
20241122,110600,227148480,5420,5430,5430,5420,21
|
|
20241122,110500,227034540,5430,5430,5430,5430,91
|
|
20241122,110400,226540410,5430,5430,5430,5420,84
|
|
20241122,110300,226084600,5420,5430,5430,5420,56
|
|
20241122,110200,225780580,5430,5430,5430,5420,53
|
|
20241122,110100,225492940,5430,5430,5430,5430,44
|
|
20241122,110000,225254020,5430,5430,5430,5420,142
|
|
20241122,105900,224483380,5420,5420,5420,5420,0
|
|
20241122,105800,224483380,5420,5420,5420,5420,5
|
|
20241122,105700,224456280,5420,5430,5430,5420,281
|
|
20241122,105600,222930490,5430,5430,5430,5430,35
|
|
20241122,105500,222740440,5430,5430,5430,5430,206
|
|
20241122,105400,221621860,5430,5430,5430,5430,0
|
|
20241122,105300,221621860,5430,5430,5430,5430,13
|
|
20241122,105200,221551270,5430,5430,5430,5430,742
|
|
20241122,105100,217522210,5430,5430,5430,5430,37
|
|
20241122,105000,217321300,5430,5430,5430,5430,13
|
|
20241122,104900,217250710,5420,5420,5430,5420,28
|
|
20241122,104800,217098790,5420,5420,5420,5420,0
|
|
20241122,104700,217098790,5420,5430,5430,5420,213
|
|
20241122,104600,215942490,5430,5430,5430,5430,0
|
|
20241122,104500,215942490,5430,5430,5430,5430,19
|
|
20241122,104400,215839320,5430,5430,5430,5430,132
|
|
20241122,104300,215122560,5430,5430,5430,5430,42
|
|
20241122,104200,214894500,5430,5430,5430,5430,52
|
|
20241122,104100,214612140,5420,5430,5430,5420,488
|
|
20241122,104000,211962440,5430,5430,5430,5430,39
|
|
20241122,103900,211750670,5430,5430,5430,5430,31
|
|
20241122,103800,211582340,5430,5420,5430,5420,74
|
|
20241122,103700,211180580,5430,5420,5430,5420,25
|
|
20241122,103600,211044910,5420,5420,5420,5420,6
|
|
20241122,103500,211012390,5420,5420,5420,5420,74
|
|
20241122,103400,210611310,5420,5430,5430,5420,104
|
|
20241122,103300,210047290,5430,5420,5430,5420,75
|
|
20241122,103200,209640100,5420,5430,5430,5420,56
|
|
20241122,103100,209336060,5430,5420,5430,5420,386
|
|
20241122,103000,207240400,5420,5420,5420,5410,116
|
|
20241122,102900,206611710,5410,5410,5410,5410,0
|
|
20241122,102800,206611710,5410,5420,5420,5410,730
|
|
20241122,102700,202662180,5420,5420,5430,5420,176
|
|
20241122,102600,201707640,5410,5410,5410,5410,0
|
|
20241122,102500,201707640,5410,5410,5410,5410,0
|
|
20241122,102400,201707640,5410,5430,5430,5410,126
|
|
20241122,102300,201023560,5430,5430,5430,5430,52
|
|
20241122,102200,200741200,5430,5430,5430,5430,56
|
|
20241122,102100,200437120,5420,5410,5420,5410,529
|
|
20241122,102000,197575170,5410,5410,5410,5410,14
|
|
20241122,101900,197499430,5410,5430,5430,5410,117
|
|
20241122,101800,196865060,5430,5430,5430,5430,83
|
|
20241122,101700,196414370,5430,5420,5430,5420,105
|
|
20241122,101600,195844250,5410,5420,5420,5410,13
|
|
20241122,101500,195773890,5430,5410,5440,5410,3290
|
|
20241122,101400,177882870,5430,5420,5430,5420,98
|
|
20241122,101300,177351180,5410,5420,5420,5410,50
|
|
20241122,101200,177080440,5410,5400,5410,5400,47
|
|
20241122,101100,176826260,5400,5390,5400,5390,37
|
|
20241122,101000,176626520,5390,5420,5420,5390,648
|
|
20241122,100900,173126900,5420,5410,5420,5410,69
|
|
20241122,100800,172752950,5420,5410,5420,5410,64
|
|
20241122,100700,172406260,5410,5400,5410,5400,31
|
|
20241122,100600,172238630,5400,5410,5420,5400,117
|
|
20241122,100500,171605600,5400,5400,5400,5400,6
|
|
20241122,100400,171573200,5400,5390,5400,5390,1630
|
|
20241122,100300,162774340,5390,5390,5390,5390,253
|
|
20241122,100200,161410670,5390,5400,5400,5390,93
|
|
20241122,100100,160908820,5400,5390,5400,5390,79
|
|
20241122,100000,160482280,5380,5380,5380,5380,0
|
|
20241122,095900,160482280,5380,5420,5420,5380,3445
|
|
20241122,095800,141904900,5420,5430,5430,5420,62
|
|
20241122,095700,141568540,5430,5430,5430,5430,65
|
|
20241122,095600,141215590,5430,5430,5430,5430,56
|
|
20241122,095500,140911510,5430,5420,5430,5420,127
|
|
20241122,095400,140222030,5420,5410,5420,5410,45
|
|
20241122,095300,139978550,5430,5430,5430,5430,104
|
|
20241122,095200,139413830,5430,5410,5430,5410,443
|
|
20241122,095100,137011880,5410,5400,5410,5400,33
|
|
20241122,095000,136833420,5400,5420,5420,5400,387
|
|
20241122,094900,134742380,5420,5420,5420,5410,189
|
|
20241122,094800,133719000,5420,5420,5420,5420,53
|
|
20241122,094700,133431740,5420,5430,5430,5420,409
|
|
20241122,094600,131214660,5420,5430,5430,5420,111
|
|
20241122,094500,130612510,5420,5440,5440,5420,99
|
|
20241122,094400,130075090,5450,5420,5450,5420,150
|
|
20241122,094300,129261230,5420,5400,5420,5400,138
|
|
20241122,094200,128514040,5410,5400,5410,5400,72
|
|
20241122,094100,128124890,5400,5420,5420,5400,224
|
|
20241122,094000,126915030,5420,5420,5420,5420,122
|
|
20241122,093900,126253790,5430,5420,5430,5420,42
|
|
20241122,093800,126025790,5420,5420,5420,5420,50
|
|
20241122,093700,125754790,5430,5430,5430,5430,101
|
|
20241122,093600,125206360,5430,5430,5430,5430,34
|
|
20241122,093500,125021740,5420,5430,5430,5420,585
|
|
20241122,093400,121845250,5420,5420,5420,5420,76
|
|
20241122,093300,121433330,5430,5420,5430,5420,55
|
|
20241122,093200,121134700,5410,5400,5410,5400,4176
|
|
20241122,093100,98544570,5390,5410,5410,5390,1026
|
|
20241122,093000,93005120,5410,5420,5420,5410,690
|
|
20241122,092900,89271850,5430,5420,5430,5420,88
|
|
20241122,092800,88794090,5410,5410,5410,5410,3
|
|
20241122,092700,88777860,5410,5420,5420,5410,800
|
|
20241122,092600,84449680,5410,5410,5410,5410,0
|
|
20241122,092500,84449680,5410,5410,5410,5410,37
|
|
20241122,092400,84249510,5410,5430,5430,5410,2525
|
|
20241122,092300,70585070,5420,5430,5430,5420,168
|
|
20241122,092200,69673910,5430,5440,5450,5430,257
|
|
20241122,092100,68278210,5430,5440,5450,5430,1946
|
|
20241122,092000,57698460,5450,5460,5460,5450,215
|
|
20241122,091900,56526410,5460,5460,5460,5460,420
|
|
20241122,091800,54233210,5440,5450,5460,5440,617
|
|
20241122,091700,50874430,5440,5430,5440,5430,46
|
|
20241122,091600,50624330,5430,5460,5460,5430,31
|
|
20241122,091500,50455100,5460,5450,5460,5440,1222
|
|
20241122,091400,43801580,5450,5450,5460,5440,843
|
|
20241122,091300,39209310,5450,5400,5450,5400,2650
|
|
20241122,091200,24802010,5430,5430,5430,5430,131
|
|
20241122,091100,24090680,5430,5430,5440,5430,36
|
|
20241122,091000,23895190,5390,5390,5390,5390,0
|
|
20241122,090900,23895190,5390,5400,5400,5390,190
|
|
20241122,090800,22869240,5400,5410,5410,5400,305
|
|
20241122,090700,21221600,5400,5400,5400,5400,0
|
|
20241122,090600,21221600,5400,5420,5420,5400,1410
|
|
20241122,090500,13601510,5430,5430,5430,5430,170
|
|
20241122,090400,12678410,5430,5430,5440,5430,271
|
|
20241122,090300,11204970,5430,5430,5430,5430,118
|
|
20241122,090200,10564230,5430,5410,5450,5410,579
|
|
20241122,090100,7409850,5370,5370,5370,5370,0
|
|
20241122,090000,7409850,5370,5480,5480,5340,1375
|