641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,193800,551071820,2105,2105,2105,2105,4569
|
|
20241106,193700,551071820,2105,2105,2105,2105,0
|
|
20241106,193600,551071820,2105,2105,2105,2105,0
|
|
20241106,193500,551071820,2105,2105,2105,2105,0
|
|
20241106,193400,551071820,2105,2105,2105,2105,0
|
|
20241106,193300,551071820,2105,2105,2105,2105,0
|
|
20241106,193200,551071820,2105,2105,2105,2105,0
|
|
20241106,193100,551071820,2105,2105,2105,2105,0
|
|
20241106,193000,551071820,2105,2105,2105,2105,0
|
|
20241106,192900,551071820,2105,2105,2105,2105,0
|
|
20241106,192800,551071820,2105,2105,2105,2105,0
|
|
20241106,192700,551071820,2105,2105,2105,2105,0
|
|
20241106,192600,551071820,2105,2105,2105,2105,0
|
|
20241106,192500,551071820,2105,2105,2105,2105,0
|
|
20241106,192400,551071820,2105,2105,2105,2105,0
|
|
20241106,192300,551071820,2105,2105,2105,2105,0
|
|
20241106,192200,551071820,2105,2105,2105,2105,0
|
|
20241106,192100,551071820,2105,2105,2105,2105,0
|
|
20241106,192000,551071820,2105,2105,2105,2105,0
|
|
20241106,191900,551071820,2105,2105,2105,2105,0
|
|
20241106,191800,551071820,2105,2105,2105,2105,0
|
|
20241106,191700,551071820,2105,2105,2105,2105,0
|
|
20241106,191600,551071820,2105,2105,2105,2105,0
|
|
20241106,191500,551071820,2105,2105,2105,2105,0
|
|
20241106,191400,551071820,2105,2105,2105,2105,0
|
|
20241106,191300,551071820,2105,2105,2105,2105,0
|
|
20241106,191200,551071820,2105,2105,2105,2105,0
|
|
20241106,191100,551071820,2105,2105,2105,2105,0
|
|
20241106,191000,551071820,2105,2105,2105,2105,0
|
|
20241106,190900,551071820,2105,2105,2105,2105,0
|
|
20241106,190800,551071820,2105,2105,2105,2105,4569
|
|
20241106,190700,551071820,2105,2105,2105,2105,0
|
|
20241106,190600,551071820,2105,2105,2105,2105,0
|
|
20241106,190500,551071820,2105,2105,2105,2105,0
|
|
20241106,190400,551071820,2105,2105,2105,2105,0
|
|
20241106,190300,551071820,2105,2105,2105,2105,0
|
|
20241106,190200,551071820,2105,2105,2105,2105,0
|
|
20241106,190100,551071820,2105,2105,2105,2105,0
|
|
20241106,190000,551071820,2105,2105,2105,2105,0
|
|
20241106,185900,551071820,2105,2105,2105,2105,0
|
|
20241106,185800,551071820,2105,2105,2105,2105,0
|
|
20241106,185700,551071820,2105,2105,2105,2105,0
|
|
20241106,185600,551071820,2105,2105,2105,2105,0
|
|
20241106,185500,551071820,2105,2105,2105,2105,0
|
|
20241106,185400,551071820,2105,2105,2105,2105,0
|
|
20241106,185300,551071820,2105,2105,2105,2105,0
|
|
20241106,185200,551071820,2105,2105,2105,2105,0
|
|
20241106,185100,551071820,2105,2105,2105,2105,0
|
|
20241106,185000,551071820,2105,2105,2105,2105,0
|
|
20241106,184900,551071820,2105,2105,2105,2105,0
|
|
20241106,184800,551071820,2105,2105,2105,2105,0
|
|
20241106,184700,551071820,2105,2105,2105,2105,0
|
|
20241106,184600,551071820,2105,2105,2105,2105,0
|
|
20241106,184500,551071820,2105,2105,2105,2105,0
|
|
20241106,184400,551071820,2105,2105,2105,2105,0
|
|
20241106,184300,551071820,2105,2105,2105,2105,0
|
|
20241106,184200,551071820,2105,2105,2105,2105,0
|
|
20241106,184100,551071820,2105,2105,2105,2105,0
|
|
20241106,184000,551071820,2105,2105,2105,2105,0
|
|
20241106,183900,551071820,2105,2105,2105,2105,0
|
|
20241106,183800,551071820,2105,2105,2105,2105,4569
|
|
20241106,183700,551071820,2105,2105,2105,2105,0
|
|
20241106,183600,551071820,2105,2105,2105,2105,0
|
|
20241106,183500,551071820,2105,2105,2105,2105,0
|
|
20241106,183400,551071820,2105,2105,2105,2105,0
|
|
20241106,183300,551071820,2105,2105,2105,2105,0
|
|
20241106,183200,551071820,2105,2105,2105,2105,0
|
|
20241106,183100,551071820,2105,2105,2105,2105,0
|
|
20241106,183000,551071820,2105,2105,2105,2105,0
|
|
20241106,182900,551071820,2105,2105,2105,2105,0
|
|
20241106,182800,551071820,2105,2105,2105,2105,0
|
|
20241106,182700,551071820,2105,2105,2105,2105,0
|
|
20241106,182600,551071820,2105,2105,2105,2105,0
|
|
20241106,182500,551071820,2105,2105,2105,2105,0
|
|
20241106,182400,551071820,2105,2105,2105,2105,0
|
|
20241106,182300,551071820,2105,2105,2105,2105,0
|
|
20241106,182200,551071820,2105,2105,2105,2105,0
|
|
20241106,182100,551071820,2105,2105,2105,2105,0
|
|
20241106,182000,551071820,2105,2105,2105,2105,0
|
|
20241106,181900,551071820,2105,2105,2105,2105,0
|
|
20241106,181800,551071820,2105,2105,2105,2105,0
|
|
20241106,181700,551071820,2105,2105,2105,2105,0
|
|
20241106,181600,551071820,2105,2105,2105,2105,0
|
|
20241106,181500,551071820,2105,2105,2105,2105,0
|
|
20241106,181400,551071820,2105,2105,2105,2105,0
|
|
20241106,181300,551071820,2105,2105,2105,2105,0
|
|
20241106,181200,551071820,2105,2105,2105,2105,0
|
|
20241106,181100,551071820,2105,2105,2105,2105,0
|
|
20241106,181000,551071820,2105,2105,2105,2105,0
|
|
20241106,180900,551071820,2105,2105,2105,2105,0
|
|
20241106,180800,551071820,2105,2105,2105,2105,4569
|
|
20241106,180700,551071820,2105,2105,2105,2105,0
|
|
20241106,180600,551071820,2105,2105,2105,2105,0
|
|
20241106,180500,551071820,2105,2105,2105,2105,0
|
|
20241106,180400,551071820,2105,2105,2105,2105,0
|
|
20241106,180300,551071820,2105,2105,2105,2105,0
|
|
20241106,180200,551071820,2105,2105,2105,2105,0
|
|
20241106,180100,551071820,2105,2105,2105,2105,0
|
|
20241106,180000,551071820,2105,2105,2105,2105,0
|
|
20241106,175900,551071820,2105,2105,2105,2105,0
|
|
20241106,175800,551071820,2105,2105,2105,2105,0
|
|
20241106,175700,551071820,2105,2105,2105,2105,0
|
|
20241106,175600,551071820,2105,2105,2105,2105,0
|
|
20241106,175500,551071820,2105,2105,2105,2105,0
|
|
20241106,175400,551071820,2105,2105,2105,2105,0
|
|
20241106,175300,551071820,2105,2105,2105,2105,0
|
|
20241106,175200,551071820,2105,2105,2105,2105,0
|
|
20241106,175100,551071820,2105,2105,2105,2105,0
|
|
20241106,175000,551071820,2105,2105,2105,2105,0
|
|
20241106,174900,551071820,2105,2105,2105,2105,0
|
|
20241106,174800,551071820,2105,2105,2105,2105,0
|
|
20241106,174700,551071820,2105,2105,2105,2105,0
|
|
20241106,174600,551071820,2105,2105,2105,2105,0
|
|
20241106,174500,551071820,2105,2105,2105,2105,0
|
|
20241106,174400,551071820,2105,2105,2105,2105,0
|
|
20241106,174300,551071820,2105,2105,2105,2105,0
|
|
20241106,174200,551071820,2105,2105,2105,2105,0
|
|
20241106,174100,551071820,2105,2105,2105,2105,0
|
|
20241106,174000,551071820,2105,2105,2105,2105,0
|
|
20241106,173900,551071820,2105,2105,2105,2105,0
|
|
20241106,173800,551071820,2105,2105,2105,2105,4569
|
|
20241106,173700,551071820,2105,2105,2105,2105,0
|
|
20241106,173600,551071820,2105,2105,2105,2105,0
|
|
20241106,173500,551071820,2105,2105,2105,2105,0
|
|
20241106,173400,551071820,2105,2105,2105,2105,0
|
|
20241106,173300,551071820,2105,2105,2105,2105,0
|
|
20241106,173200,551071820,2105,2105,2105,2105,0
|
|
20241106,173100,551071820,2105,2105,2105,2105,0
|
|
20241106,173000,551071820,2105,2105,2105,2105,0
|
|
20241106,172900,551071820,2105,2105,2105,2105,0
|
|
20241106,172800,551071820,2105,2105,2105,2105,0
|
|
20241106,172700,551071820,2105,2105,2105,2105,0
|
|
20241106,172600,551071820,2105,2105,2105,2105,0
|
|
20241106,172500,551071820,2105,2105,2105,2105,0
|
|
20241106,172400,551071820,2105,2105,2105,2105,0
|
|
20241106,172300,551071820,2105,2105,2105,2105,0
|
|
20241106,172200,551071820,2105,2105,2105,2105,0
|
|
20241106,172100,551071820,2105,2105,2105,2105,0
|
|
20241106,172000,551071820,2105,2105,2105,2105,0
|
|
20241106,171900,551071820,2105,2105,2105,2105,0
|
|
20241106,171800,551071820,2105,2105,2105,2105,0
|
|
20241106,171700,551071820,2105,2105,2105,2105,0
|
|
20241106,171600,551071820,2105,2105,2105,2105,0
|
|
20241106,171500,551071820,2105,2105,2105,2105,0
|
|
20241106,171400,551071820,2105,2105,2105,2105,0
|
|
20241106,171300,551071820,2105,2105,2105,2105,0
|
|
20241106,171200,551071820,2105,2105,2105,2105,0
|
|
20241106,171100,551071820,2105,2105,2105,2105,0
|
|
20241106,171000,551071820,2105,2105,2105,2105,0
|
|
20241106,170900,551071820,2105,2105,2105,2105,0
|
|
20241106,170800,551071820,2105,2105,2105,2105,4569
|
|
20241106,170700,551071820,2105,2105,2105,2105,0
|
|
20241106,170600,551071820,2105,2105,2105,2105,0
|
|
20241106,170500,551071820,2105,2105,2105,2105,0
|
|
20241106,170400,551071820,2105,2105,2105,2105,0
|
|
20241106,170300,551071820,2105,2105,2105,2105,0
|
|
20241106,170200,551071820,2105,2105,2105,2105,0
|
|
20241106,170100,551071820,2105,2105,2105,2105,0
|
|
20241106,170000,551071820,2105,2105,2105,2105,0
|
|
20241106,165900,551071820,2105,2105,2105,2105,0
|
|
20241106,165800,551071820,2105,2105,2105,2105,0
|
|
20241106,165700,551071820,2105,2105,2105,2105,0
|
|
20241106,165600,551071820,2105,2105,2105,2105,0
|
|
20241106,165500,551071820,2105,2105,2105,2105,0
|
|
20241106,165400,551071820,2105,2105,2105,2105,0
|
|
20241106,165300,551071820,2105,2105,2105,2105,0
|
|
20241106,165200,551071820,2105,2105,2105,2105,0
|
|
20241106,165100,551071820,2105,2105,2105,2105,0
|
|
20241106,165000,551071820,2105,2105,2105,2105,0
|
|
20241106,164900,551071820,2105,2105,2105,2105,0
|
|
20241106,164800,551071820,2105,2105,2105,2105,0
|
|
20241106,164700,551071820,2105,2105,2105,2105,0
|
|
20241106,164600,551071820,2105,2105,2105,2105,0
|
|
20241106,164500,551071820,2105,2105,2105,2105,0
|
|
20241106,164400,551071820,2105,2105,2105,2105,0
|
|
20241106,164300,551071820,2105,2105,2105,2105,0
|
|
20241106,164200,551071820,2105,2105,2105,2105,0
|
|
20241106,164100,551071820,2105,2105,2105,2105,0
|
|
20241106,164000,551071820,2105,2105,2105,2105,0
|
|
20241106,163900,551071820,2105,2105,2105,2105,0
|
|
20241106,163800,551071820,2105,2105,2105,2105,4569
|
|
20241106,163700,551071820,2105,2105,2105,2105,0
|
|
20241106,163600,551071820,2105,2105,2105,2105,0
|
|
20241106,163500,551071820,2105,2105,2105,2105,0
|
|
20241106,163400,551071820,2105,2105,2105,2105,0
|
|
20241106,163300,551071820,2105,2105,2105,2105,0
|
|
20241106,163200,551071820,2105,2105,2105,2105,0
|
|
20241106,163100,551071820,2105,2105,2105,2105,0
|
|
20241106,163000,551071820,2105,2105,2105,2105,0
|
|
20241106,162900,551071820,2105,2105,2105,2105,0
|
|
20241106,162800,551071820,2105,2105,2105,2105,0
|
|
20241106,162700,551071820,2105,2105,2105,2105,0
|
|
20241106,162600,551071820,2105,2105,2105,2105,0
|
|
20241106,162500,551071820,2105,2105,2105,2105,0
|
|
20241106,162400,551071820,2105,2105,2105,2105,0
|
|
20241106,162300,551071820,2105,2105,2105,2105,0
|
|
20241106,162200,551071820,2105,2105,2105,2105,0
|
|
20241106,162100,551071820,2105,2105,2105,2105,0
|
|
20241106,162000,551071820,2105,2105,2105,2105,0
|
|
20241106,161900,551071820,2105,2105,2105,2105,0
|
|
20241106,161800,551071820,2105,2105,2105,2105,0
|
|
20241106,161700,551071820,2105,2105,2105,2105,0
|
|
20241106,161600,551071820,2105,2105,2105,2105,0
|
|
20241106,161500,551071820,2105,2105,2105,2105,0
|
|
20241106,161400,551071820,2105,2105,2105,2105,0
|
|
20241106,161300,551071820,2105,2105,2105,2105,0
|
|
20241106,161200,551071820,2105,2105,2105,2105,0
|
|
20241106,161100,551071820,2105,2105,2105,2105,0
|
|
20241106,161000,551071820,2105,2105,2105,2105,0
|
|
20241106,160900,551071820,2105,2105,2105,2105,0
|
|
20241106,160800,551071820,2105,2105,2105,2105,4569
|
|
20241106,160700,551071820,2105,2105,2105,2105,0
|
|
20241106,160600,551071820,2105,2105,2105,2105,0
|
|
20241106,160500,551071820,2105,2105,2105,2105,0
|
|
20241106,160400,551071820,2105,2105,2105,2105,0
|
|
20241106,160300,551071820,2105,2105,2105,2105,0
|
|
20241106,160200,551071820,2105,2105,2105,2105,0
|
|
20241106,160100,551071820,2105,2105,2105,2105,0
|
|
20241106,160000,551071820,2105,2105,2105,2105,0
|
|
20241106,155900,551071820,2105,2105,2105,2105,0
|
|
20241106,155800,551071820,2105,2105,2105,2105,0
|
|
20241106,155700,551071820,2105,2105,2105,2105,0
|
|
20241106,155600,551071820,2105,2105,2105,2105,0
|
|
20241106,155500,551071820,2105,2105,2105,2105,0
|
|
20241106,155400,551071820,2105,2105,2105,2105,0
|
|
20241106,155300,551071820,2105,2105,2105,2105,0
|
|
20241106,155200,551071820,2105,2105,2105,2105,0
|
|
20241106,155100,551071820,2105,2105,2105,2105,0
|
|
20241106,155000,551071820,2105,2105,2105,2105,0
|
|
20241106,154900,551071820,2105,2105,2105,2105,0
|
|
20241106,154800,551071820,2105,2105,2105,2105,0
|
|
20241106,154700,551071820,2105,2105,2105,2105,0
|
|
20241106,154600,551071820,2105,2105,2105,2105,0
|
|
20241106,154500,551071820,2105,2105,2105,2105,0
|
|
20241106,154400,551071820,2105,2105,2105,2105,0
|
|
20241106,154300,551071820,2105,2105,2105,2105,0
|
|
20241106,154200,551071820,2105,2105,2105,2105,0
|
|
20241106,154100,551071820,2105,2105,2105,2105,0
|
|
20241106,154000,551071820,2105,2105,2105,2105,0
|
|
20241106,153900,551071820,2105,2105,2105,2105,0
|
|
20241106,153800,551071820,2105,2105,2105,2105,4569
|
|
20241106,153700,551071820,2105,2105,2105,2105,0
|
|
20241106,153600,551071820,2105,2105,2105,2105,0
|
|
20241106,153500,551071820,2105,2105,2105,2105,0
|
|
20241106,153400,551071820,2105,2105,2105,2105,0
|
|
20241106,153300,551071820,2105,2105,2105,2105,0
|
|
20241106,153200,551071820,2105,2105,2105,2105,0
|
|
20241106,153100,551071820,2105,2105,2105,2105,0
|
|
20241106,153000,551071820,2105,2105,2105,2105,4569
|
|
20241106,152900,541454075,2125,2125,2125,2125,0
|
|
20241106,152800,541454075,2125,2125,2125,2125,0
|
|
20241106,152700,541454075,2125,2125,2125,2125,0
|
|
20241106,152600,541454075,2125,2125,2125,2125,0
|
|
20241106,152500,541454075,2125,2125,2125,2125,0
|
|
20241106,152400,541454075,2125,2125,2125,2125,0
|
|
20241106,152300,541454075,2125,2125,2125,2125,0
|
|
20241106,152200,541454075,2125,2125,2125,2125,0
|
|
20241106,152100,541454075,2125,2125,2125,2125,0
|
|
20241106,152000,541454075,2125,2125,2125,2125,0
|
|
20241106,151900,541454075,2125,2110,2125,2110,966
|
|
20241106,151800,539415785,2125,2125,2125,2125,0
|
|
20241106,151700,539415785,2125,2115,2125,2105,8903
|
|
20241106,151600,520631545,2110,2115,2115,2110,880
|
|
20241106,151500,518773560,2115,2130,2130,2110,9493
|
|
20241106,151400,498684195,2135,2135,2135,2135,142
|
|
20241106,151300,498381025,2135,2125,2135,2120,965
|
|
20241106,151200,496333795,2135,2135,2135,2135,51
|
|
20241106,151100,496224910,2125,2135,2135,2125,317
|
|
20241106,151000,495551225,2135,2135,2140,2125,385
|
|
20241106,150900,494731575,2125,2125,2125,2125,0
|
|
20241106,150800,494731575,2125,2125,2125,2125,0
|
|
20241106,150700,494731575,2125,2125,2125,2125,620
|
|
20241106,150600,493414075,2125,2125,2125,2125,100
|
|
20241106,150500,493201575,2140,2140,2140,2140,0
|
|
20241106,150400,493201575,2140,2140,2140,2140,0
|
|
20241106,150300,493201575,2140,2140,2140,2140,1
|
|
20241106,150200,493199435,2125,2125,2125,2125,0
|
|
20241106,150100,493199435,2125,2125,2125,2125,149
|
|
20241106,150000,492882810,2125,2125,2125,2125,0
|
|
20241106,145900,492882810,2125,2125,2125,2125,0
|
|
20241106,145800,492882810,2125,2130,2130,2125,13000
|
|
20241106,145700,465256810,2140,2140,2140,2140,0
|
|
20241106,145600,465256810,2140,2140,2140,2140,0
|
|
20241106,145500,465256810,2140,2140,2140,2140,0
|
|
20241106,145400,465256810,2140,2140,2140,2140,0
|
|
20241106,145300,465256810,2140,2130,2140,2130,4507
|
|
20241106,145200,455656870,2135,2135,2135,2135,1
|
|
20241106,145100,455654735,2135,2135,2135,2135,84
|
|
20241106,145000,455475395,2140,2140,2140,2140,90
|
|
20241106,144900,455282795,2140,2140,2140,2140,0
|
|
20241106,144800,455282795,2140,2130,2140,2130,2
|
|
20241106,144700,455278525,2130,2135,2135,2130,734
|
|
20241106,144600,453714985,2145,2145,2145,2145,0
|
|
20241106,144500,453714985,2145,2145,2145,2145,0
|
|
20241106,144400,453714985,2145,2145,2145,2145,1
|
|
20241106,144300,453712840,2130,2140,2140,2130,3110
|
|
20241106,144200,447079000,2145,2145,2145,2145,150
|
|
20241106,144100,446757250,2145,2140,2145,2140,337
|
|
20241106,144000,446036065,2140,2145,2145,2135,143
|
|
20241106,143900,445730300,2145,2145,2145,2145,0
|
|
20241106,143800,445730300,2145,2145,2145,2145,0
|
|
20241106,143700,445730300,2145,2145,2145,2145,1
|
|
20241106,143600,445728155,2150,2150,2150,2150,0
|
|
20241106,143500,445728155,2150,2150,2150,2150,0
|
|
20241106,143400,445728155,2150,2150,2150,2150,0
|
|
20241106,143300,445728155,2150,2150,2150,2150,0
|
|
20241106,143200,445728155,2150,2150,2150,2150,0
|
|
20241106,143100,445728155,2150,2150,2150,2150,2
|
|
20241106,143000,445723855,2135,2135,2135,2135,0
|
|
20241106,142900,445723855,2135,2135,2135,2135,0
|
|
20241106,142800,445723855,2135,2135,2135,2135,0
|
|
20241106,142700,445723855,2135,2135,2135,2135,0
|
|
20241106,142600,445723855,2135,2135,2135,2135,0
|
|
20241106,142500,445723855,2135,2135,2135,2135,1
|
|
20241106,142400,445721720,2150,2150,2150,2150,0
|
|
20241106,142300,445721720,2150,2150,2150,2150,150
|
|
20241106,142200,445399220,2150,2150,2150,2150,0
|
|
20241106,142100,445399220,2150,2150,2150,2150,0
|
|
20241106,142000,445399220,2150,2150,2150,2150,331
|
|
20241106,141900,444687570,2150,2150,2150,2150,200
|
|
20241106,141800,444257570,2150,2150,2150,2150,0
|
|
20241106,141700,444257570,2150,2150,2150,2150,0
|
|
20241106,141600,444257570,2150,2150,2150,2150,18
|
|
20241106,141500,444218870,2150,2150,2150,2150,0
|
|
20241106,141400,444218870,2150,2150,2150,2150,0
|
|
20241106,141300,444218870,2150,2145,2150,2145,81
|
|
20241106,141200,444045120,2145,2145,2145,2145,20
|
|
20241106,141100,444002220,2145,2145,2145,2145,0
|
|
20241106,141000,444002220,2145,2145,2145,2145,0
|
|
20241106,140900,444002220,2145,2145,2145,2145,0
|
|
20241106,140800,444002220,2145,2145,2145,2145,0
|
|
20241106,140700,444002220,2145,2145,2145,2145,1000
|
|
20241106,140600,441857220,2145,2135,2145,2135,108
|
|
20241106,140500,441626630,2135,2135,2135,2135,0
|
|
20241106,140400,441626630,2135,2135,2135,2135,262
|
|
20241106,140300,441067260,2150,2150,2150,2150,0
|
|
20241106,140200,441067260,2150,2150,2150,2150,0
|
|
20241106,140100,441067260,2150,2150,2150,2150,1
|
|
20241106,140000,441065110,2140,2140,2140,2140,279
|
|
20241106,135900,440468050,2150,2150,2150,2150,0
|
|
20241106,135800,440468050,2150,2145,2150,2145,1000
|
|
20241106,135700,438319890,2140,2140,2140,2140,0
|
|
20241106,135600,438319890,2140,2140,2140,2140,1
|
|
20241106,135500,438317750,2145,2145,2145,2145,0
|
|
20241106,135400,438317750,2145,2145,2145,2145,0
|
|
20241106,135300,438317750,2145,2145,2145,2145,0
|
|
20241106,135200,438317750,2145,2145,2145,2145,1
|
|
20241106,135100,438315605,2130,2130,2130,2130,4
|
|
20241106,135000,438307085,2130,2130,2130,2130,0
|
|
20241106,134900,438307085,2130,2130,2130,2130,4
|
|
20241106,134800,438298565,2145,2135,2145,2130,501
|
|
20241106,134700,437231395,2145,2145,2145,2145,0
|
|
20241106,134600,437231395,2145,2145,2145,2145,1
|
|
20241106,134500,437229250,2130,2130,2130,2130,0
|
|
20241106,134400,437229250,2130,2130,2130,2130,1312
|
|
20241106,134300,434434690,2130,2130,2130,2130,0
|
|
20241106,134200,434434690,2130,2135,2135,2130,2398
|
|
20241106,134100,429322700,2145,2145,2145,2145,0
|
|
20241106,134000,429322700,2145,2145,2145,2145,0
|
|
20241106,133900,429322700,2145,2145,2145,2145,3
|
|
20241106,133800,429316265,2145,2145,2145,2145,0
|
|
20241106,133700,429316265,2145,2145,2145,2145,0
|
|
20241106,133600,429316265,2145,2145,2145,2145,0
|
|
20241106,133500,429316265,2145,2145,2145,2145,1
|
|
20241106,133400,429314120,2140,2140,2140,2140,91
|
|
20241106,133300,429119380,2150,2150,2150,2150,0
|
|
20241106,133200,429119380,2150,2150,2150,2150,0
|
|
20241106,133100,429119380,2150,2145,2150,2145,2370
|
|
20241106,133000,424025625,2145,2145,2145,2145,0
|
|
20241106,132900,424025625,2145,2135,2145,2130,526
|
|
20241106,132800,422905175,2150,2150,2150,2150,0
|
|
20241106,132700,422905175,2150,2150,2150,2150,1
|
|
20241106,132600,422903025,2130,2150,2150,2130,12
|
|
20241106,132500,422877245,2130,2135,2135,2130,700
|
|
20241106,132400,421386090,2150,2150,2150,2150,0
|
|
20241106,132300,421386090,2150,2150,2150,2150,0
|
|
20241106,132200,421386090,2150,2150,2150,2150,0
|
|
20241106,132100,421386090,2150,2150,2150,2150,210
|
|
20241106,132000,420934590,2150,2150,2150,2150,1
|
|
20241106,131900,420932440,2135,2135,2135,2135,1
|
|
20241106,131800,420930305,2150,2150,2150,2150,11
|
|
20241106,131700,420906655,2150,2150,2150,2150,0
|
|
20241106,131600,420906655,2150,2150,2150,2150,0
|
|
20241106,131500,420906655,2150,2135,2150,2130,464
|
|
20241106,131400,419918115,2150,2140,2150,2140,1479
|
|
20241106,131300,416753045,2140,2140,2140,2140,0
|
|
20241106,131200,416753045,2140,2140,2140,2140,28
|
|
20241106,131100,416693125,2140,2135,2140,2135,1421
|
|
20241106,131000,413655925,2140,2140,2140,2140,50
|
|
20241106,130900,413548925,2135,2135,2135,2135,362
|
|
20241106,130800,412776055,2140,2145,2145,2140,2308
|
|
20241106,130700,407836930,2140,2140,2140,2140,0
|
|
20241106,130600,407836930,2140,2140,2140,2140,816
|
|
20241106,130500,406090690,2140,2140,2150,2140,417
|
|
20241106,130400,405198300,2150,2150,2150,2150,0
|
|
20241106,130300,405198300,2150,2150,2150,2150,3
|
|
20241106,130200,405191850,2155,2155,2155,2155,1
|
|
20241106,130100,405189695,2140,2140,2140,2140,1439
|
|
20241106,130000,402110235,2155,2155,2155,2155,0
|
|
20241106,125900,402110235,2155,2155,2155,2155,1
|
|
20241106,125800,402108080,2140,2140,2140,2140,1
|
|
20241106,125700,402105940,2155,2155,2155,2155,0
|
|
20241106,125600,402105940,2155,2155,2155,2155,0
|
|
20241106,125500,402105940,2155,2140,2155,2140,3418
|
|
20241106,125400,394775245,2140,2140,2140,2140,1
|
|
20241106,125300,394773105,2145,2145,2145,2145,0
|
|
20241106,125200,394773105,2145,2145,2145,2145,465
|
|
20241106,125100,393775680,2155,2150,2155,2150,106
|
|
20241106,125000,393547775,2150,2150,2150,2150,4482
|
|
20241106,124900,383911475,2150,2150,2150,2150,1346
|
|
20241106,124800,381017575,2150,2145,2150,2145,50
|
|
20241106,124700,380910310,2145,2145,2145,2145,0
|
|
20241106,124600,380910310,2145,2145,2145,2145,100
|
|
20241106,124500,380695810,2145,2140,2145,2140,501
|
|
20241106,124400,379623665,2140,2130,2140,2130,2444
|
|
20241106,124300,374417935,2140,2140,2140,2140,1
|
|
20241106,124200,374415795,2130,2130,2130,2130,496
|
|
20241106,124100,373359315,2140,2140,2140,2140,10
|
|
20241106,124000,373337915,2140,2140,2140,2140,210
|
|
20241106,123900,372888515,2140,2125,2140,2125,401
|
|
20241106,123800,372036375,2125,2125,2140,2125,880
|
|
20241106,123700,370166125,2130,2125,2130,2125,2317
|
|
20241106,123600,365230935,2130,2130,2130,2125,5069
|
|
20241106,123500,354441210,2140,2135,2140,2135,3802
|
|
20241106,123400,346323925,2135,2135,2135,2135,520
|
|
20241106,123300,345213725,2140,2140,2140,2140,2308
|
|
20241106,123200,340274605,2145,2145,2145,2145,3582
|
|
20241106,123100,332591215,2160,2160,2160,2160,0
|
|
20241106,123000,332591215,2160,2160,2160,2145,1303
|
|
20241106,122900,329796235,2150,2150,2150,2145,503
|
|
20241106,122800,328716585,2160,2160,2160,2160,0
|
|
20241106,122700,328716585,2160,2160,2160,2160,1
|
|
20241106,122600,328714425,2160,2160,2160,2160,0
|
|
20241106,122500,328714425,2160,2160,2160,2160,1100
|
|
20241106,122400,326338425,2160,2155,2160,2155,61
|
|
20241106,122300,326206965,2155,2150,2155,2150,1829
|
|
20241106,122200,322274610,2150,2150,2150,2150,0
|
|
20241106,122100,322274610,2150,2150,2150,2150,1
|
|
20241106,122000,322272460,2145,2140,2145,2140,4074
|
|
20241106,121900,313533965,2140,2145,2145,2140,4024
|
|
20241106,121800,304921175,2145,2145,2145,2145,0
|
|
20241106,121700,304921175,2145,2145,2145,2145,0
|
|
20241106,121600,304921175,2145,2150,2150,2145,2
|
|
20241106,121500,304916880,2145,2150,2150,2140,800
|
|
20241106,121400,303204750,2140,2140,2140,2140,0
|
|
20241106,121300,303204750,2140,2140,2140,2140,0
|
|
20241106,121200,303204750,2140,2140,2140,2140,0
|
|
20241106,121100,303204750,2140,2140,2140,2140,0
|
|
20241106,121000,303204750,2140,2140,2140,2140,1
|
|
20241106,120900,303202610,2150,2140,2150,2140,75
|
|
20241106,120800,303042100,2140,2150,2150,2140,2
|
|
20241106,120700,303037810,2145,2145,2145,2145,1000
|
|
20241106,120600,300892810,2145,2145,2145,2145,1
|
|
20241106,120500,300890665,2145,2145,2145,2145,1914
|
|
20241106,120400,296785135,2150,2150,2150,2150,0
|
|
20241106,120300,296785135,2150,2150,2150,2145,18
|
|
20241106,120200,296746510,2145,2150,2150,2145,52
|
|
20241106,120100,296634805,2145,2145,2145,2145,0
|
|
20241106,120000,296634805,2145,2145,2145,2145,740
|
|
20241106,115900,295047505,2150,2150,2150,2150,0
|
|
20241106,115800,295047505,2150,2145,2150,2145,1001
|
|
20241106,115700,292900355,2150,2150,2150,2145,73
|
|
20241106,115600,292743755,2145,2145,2145,2145,4573
|
|
20241106,115500,282934670,2150,2150,2150,2150,2
|
|
20241106,115400,282930370,2140,2140,2155,2140,3868
|
|
20241106,115300,274652825,2140,2145,2145,2140,82
|
|
20241106,115200,274476940,2145,2145,2145,2145,0
|
|
20241106,115100,274476940,2145,2145,2145,2145,8001
|
|
20241106,115000,257314795,2150,2155,2155,2150,502
|
|
20241106,114900,256232990,2150,2150,2150,2150,110
|
|
20241106,114800,255996490,2160,2160,2160,2160,1
|
|
20241106,114700,255994330,2150,2155,2160,2150,6311
|
|
20241106,114600,242425605,2155,2155,2155,2155,1400
|
|
20241106,114500,239408605,2155,2155,2155,2155,2
|
|
20241106,114400,239404295,2165,2165,2165,2165,10
|
|
20241106,114300,239382645,2155,2155,2155,2155,787
|
|
20241106,114200,237686660,2150,2150,2150,2150,0
|
|
20241106,114100,237686660,2150,2150,2150,2150,0
|
|
20241106,114000,237686660,2150,2155,2155,2150,6198
|
|
20241106,113900,224345325,2165,2165,2165,2165,14
|
|
20241106,113800,224315015,2165,2165,2165,2165,0
|
|
20241106,113700,224315015,2165,2165,2165,2165,0
|
|
20241106,113600,224315015,2165,2155,2165,2155,2
|
|
20241106,113500,224310695,2165,2155,2165,2155,262
|
|
20241106,113400,223743575,2165,2165,2165,2165,1
|
|
20241106,113300,223741410,2165,2165,2165,2165,0
|
|
20241106,113200,223741410,2165,2165,2165,2165,0
|
|
20241106,113100,223741410,2165,2165,2165,2165,1
|
|
20241106,113000,223739245,2155,2155,2155,2155,1
|
|
20241106,112900,223737090,2160,2160,2160,2160,0
|
|
20241106,112800,223737090,2160,2155,2160,2155,6
|
|
20241106,112700,223724135,2165,2165,2165,2165,1
|
|
20241106,112600,223721970,2155,2155,2155,2155,0
|
|
20241106,112500,223721970,2155,2160,2160,2155,127
|
|
20241106,112400,223447660,2155,2155,2155,2155,1
|
|
20241106,112300,223445505,2160,2170,2170,2160,2051
|
|
20241106,112200,219014845,2160,2160,2160,2160,4
|
|
20241106,112100,219006205,2165,2165,2165,2165,8430
|
|
20241106,112000,200755255,2170,2170,2170,2170,0
|
|
20241106,111900,200755255,2170,2170,2170,2170,78
|
|
20241106,111800,200585995,2170,2170,2170,2170,1
|
|
20241106,111700,200583825,2165,2165,2165,2165,0
|
|
20241106,111600,200583825,2165,2165,2165,2165,0
|
|
20241106,111500,200583825,2165,2175,2175,2165,815
|
|
20241106,111400,198819310,2170,2170,2170,2170,0
|
|
20241106,111300,198819310,2170,2170,2170,2170,0
|
|
20241106,111200,198819310,2170,2170,2170,2170,0
|
|
20241106,111100,198819310,2170,2165,2170,2165,463
|
|
20241106,111000,197816255,2165,2170,2170,2165,270
|
|
20241106,110900,197231700,2170,2170,2170,2170,0
|
|
20241106,110800,197231700,2170,2170,2170,2170,0
|
|
20241106,110700,197231700,2170,2170,2170,2170,0
|
|
20241106,110600,197231700,2170,2170,2170,2170,0
|
|
20241106,110500,197231700,2170,2170,2170,2170,0
|
|
20241106,110400,197231700,2170,2170,2170,2170,50
|
|
20241106,110300,197123200,2170,2170,2170,2170,0
|
|
20241106,110200,197123200,2170,2170,2170,2170,18
|
|
20241106,110100,197084140,2170,2170,2170,2170,143
|
|
20241106,110000,196773830,2165,2165,2165,2165,0
|
|
20241106,105900,196773830,2165,2160,2165,2160,160
|
|
20241106,105800,196427930,2165,2170,2170,2165,55
|
|
20241106,105700,196308850,2165,2165,2165,2165,51
|
|
20241106,105600,196198435,2165,2165,2165,2165,249
|
|
20241106,105500,195659350,2165,2165,2165,2165,127
|
|
20241106,105400,195384395,2165,2165,2165,2165,0
|
|
20241106,105300,195384395,2165,2165,2165,2165,2
|
|
20241106,105200,195380065,2160,2160,2160,2160,0
|
|
20241106,105100,195380065,2160,2160,2160,2160,0
|
|
20241106,105000,195380065,2160,2160,2160,2160,0
|
|
20241106,104900,195380065,2160,2160,2160,2160,120
|
|
20241106,104800,195120865,2170,2170,2170,2170,6
|
|
20241106,104700,195107845,2170,2170,2170,2170,300
|
|
20241106,104600,194456845,2170,2160,2170,2160,699
|
|
20241106,104500,192942005,2160,2160,2160,2160,24
|
|
20241106,104400,192890165,2170,2170,2170,2170,0
|
|
20241106,104300,192890165,2170,2170,2170,2170,0
|
|
20241106,104200,192890165,2170,2170,2170,2170,0
|
|
20241106,104100,192890165,2170,2170,2170,2170,0
|
|
20241106,104000,192890165,2170,2170,2170,2170,100
|
|
20241106,103900,192673165,2170,2170,2170,2170,100
|
|
20241106,103800,192456165,2170,2160,2170,2160,16
|
|
20241106,103700,192421545,2170,2170,2170,2165,482
|
|
20241106,103600,191378005,2170,2170,2170,2170,3
|
|
20241106,103500,191371495,2165,2165,2165,2165,200
|
|
20241106,103400,190938495,2170,2170,2170,2170,20
|
|
20241106,103300,190895095,2170,2170,2170,2170,100
|
|
20241106,103200,190678095,2165,2165,2165,2165,0
|
|
20241106,103100,190678095,2165,2165,2165,2165,0
|
|
20241106,103000,190678095,2165,2170,2170,2165,49
|
|
20241106,102900,190572000,2165,2165,2165,2165,200
|
|
20241106,102800,190139000,2160,2160,2160,2160,1
|
|
20241106,102700,190136840,2160,2160,2160,2160,0
|
|
20241106,102600,190136840,2160,2160,2160,2160,0
|
|
20241106,102500,190136840,2160,2170,2170,2160,2498
|
|
20241106,102400,184717760,2170,2170,2170,2170,0
|
|
20241106,102300,184717760,2170,2170,2170,2170,0
|
|
20241106,102200,184717760,2170,2170,2170,2170,0
|
|
20241106,102100,184717760,2170,2170,2170,2170,123
|
|
20241106,102000,184450850,2160,2160,2160,2160,0
|
|
20241106,101900,184450850,2160,2160,2160,2160,1
|
|
20241106,101800,184448690,2170,2170,2170,2170,55
|
|
20241106,101700,184329340,2160,2160,2160,2160,0
|
|
20241106,101600,184329340,2160,2165,2165,2160,1060
|
|
20241106,101500,182034445,2160,2160,2160,2160,1387
|
|
20241106,101400,179038525,2165,2165,2165,2165,0
|
|
20241106,101300,179038525,2165,2165,2165,2165,12
|
|
20241106,101200,179012545,2165,2165,2165,2165,0
|
|
20241106,101100,179012545,2165,2165,2165,2165,0
|
|
20241106,101000,179012545,2165,2165,2165,2165,0
|
|
20241106,100900,179012545,2165,2165,2165,2165,1
|
|
20241106,100800,179010380,2160,2165,2165,2160,930
|
|
20241106,100700,176996940,2170,2170,2170,2170,0
|
|
20241106,100600,176996940,2170,2170,2170,2170,1
|
|
20241106,100500,176994770,2170,2170,2170,2170,0
|
|
20241106,100400,176994770,2170,2170,2170,2170,0
|
|
20241106,100300,176994770,2170,2175,2175,2160,189
|
|
20241106,100200,176586445,2170,2170,2170,2170,0
|
|
20241106,100100,176586445,2170,2170,2170,2170,232
|
|
20241106,100000,176083005,2175,2175,2175,2175,2
|
|
20241106,095900,176078655,2170,2170,2170,2170,0
|
|
20241106,095800,176078655,2170,2170,2170,2170,500
|
|
20241106,095700,174993655,2175,2175,2175,2175,0
|
|
20241106,095600,174993655,2175,2175,2175,2175,0
|
|
20241106,095500,174993655,2175,2175,2175,2175,0
|
|
20241106,095400,174993655,2175,2160,2175,2160,2
|
|
20241106,095300,174989320,2175,2175,2175,2175,0
|
|
20241106,095200,174989320,2175,2175,2175,2175,0
|
|
20241106,095100,174989320,2175,2170,2175,2170,1808
|
|
20241106,095000,171065955,2170,2170,2170,2170,0
|
|
20241106,094900,171065955,2170,2170,2170,2170,0
|
|
20241106,094800,171065955,2170,2170,2170,2170,0
|
|
20241106,094700,171065955,2170,2170,2170,2170,502
|
|
20241106,094600,169976615,2165,2165,2165,2165,494
|
|
20241106,094500,168907105,2165,2165,2165,2165,5
|
|
20241106,094400,168896280,2165,2170,2170,2155,132
|
|
20241106,094300,168611555,2170,2170,2170,2170,2
|
|
20241106,094200,168607215,2165,2165,2170,2165,507
|
|
20241106,094100,167509540,2165,2160,2170,2160,5
|
|
20241106,094000,167498710,2170,2165,2170,2165,6
|
|
20241106,093900,167485715,2170,2160,2170,2155,60
|
|
20241106,093800,167355625,2170,2150,2170,2150,8
|
|
20241106,093700,167338385,2170,2165,2170,2165,3549
|
|
20241106,093600,159642055,2160,2160,2160,2160,1000
|
|
20241106,093500,157482055,2150,2150,2150,2150,0
|
|
20241106,093400,157482055,2150,2150,2150,2150,0
|
|
20241106,093300,157482055,2150,2150,2150,2150,234
|
|
20241106,093200,156978955,2150,2165,2165,2150,1004
|
|
20241106,093100,154820340,2150,2155,2165,2150,13759
|
|
20241106,093000,125229725,2165,2165,2165,2165,31
|
|
20241106,092900,125162610,2155,2160,2160,2150,1300
|
|
20241106,092800,122363760,2170,2170,2170,2170,5
|
|
20241106,092700,122352910,2170,2170,2170,2165,1003
|
|
20241106,092600,120181405,2155,2175,2175,2155,16896
|
|
20241106,092500,83681235,2175,2175,2175,2175,1400
|
|
20241106,092400,80636235,2175,2175,2175,2175,0
|
|
20241106,092300,80636235,2175,2175,2175,2175,376
|
|
20241106,092200,79818435,2175,2175,2175,2175,0
|
|
20241106,092100,79818435,2175,2175,2175,2175,1
|
|
20241106,092000,79816260,2170,2170,2170,2170,2539
|
|
20241106,091900,74306630,2170,2170,2170,2170,30
|
|
20241106,091800,74241530,2170,2170,2170,2170,300
|
|
20241106,091700,73590530,2170,2170,2170,2170,50
|
|
20241106,091600,73482030,2170,2170,2170,2165,258
|
|
20241106,091500,72922180,2170,2170,2170,2170,1748
|
|
20241106,091400,69129020,2165,2165,2165,2165,163
|
|
20241106,091300,68776125,2165,2170,2170,2165,1165
|
|
20241106,091200,66252325,2170,2170,2175,2165,144
|
|
20241106,091100,65940070,2175,2170,2175,2170,1825
|
|
20241106,091000,61979765,2170,2150,2170,2150,3897
|
|
20241106,090900,53567250,2150,2165,2165,2150,2
|
|
20241106,090800,53562935,2150,2165,2165,2150,54
|
|
20241106,090700,53446070,2150,2150,2165,2150,5
|
|
20241106,090600,53435305,2165,2150,2165,2150,890
|
|
20241106,090500,51521790,2155,2160,2160,2155,8267
|
|
20241106,090400,33701405,2160,2160,2160,2160,990
|
|
20241106,090300,31563005,2165,2170,2170,2150,839
|
|
20241106,090200,29748545,2170,2160,2170,2160,4227
|
|
20241106,090100,20609450,2160,2155,2160,2155,2127
|
|
20241106,090000,16020130,2160,2150,2160,2140,7224
|