647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,194400,269697850,4520,4520,4520,4520,1018
|
|
20241112,194300,269697850,4520,4520,4520,4520,0
|
|
20241112,194200,269697850,4520,4520,4520,4520,0
|
|
20241112,194100,269697850,4520,4520,4520,4520,0
|
|
20241112,194000,269697850,4520,4520,4520,4520,0
|
|
20241112,193900,269697850,4520,4520,4520,4520,0
|
|
20241112,193800,269697850,4520,4520,4520,4520,0
|
|
20241112,193700,269697850,4520,4520,4520,4520,0
|
|
20241112,193600,269697850,4520,4520,4520,4520,0
|
|
20241112,193500,269697850,4520,4520,4520,4520,0
|
|
20241112,193400,269697850,4520,4520,4520,4520,0
|
|
20241112,193300,269697850,4520,4520,4520,4520,0
|
|
20241112,193200,269697850,4520,4520,4520,4520,0
|
|
20241112,193100,269697850,4520,4520,4520,4520,0
|
|
20241112,193000,269697850,4520,4520,4520,4520,0
|
|
20241112,192900,269697850,4520,4520,4520,4520,0
|
|
20241112,192800,269697850,4520,4520,4520,4520,0
|
|
20241112,192700,269697850,4520,4520,4520,4520,0
|
|
20241112,192600,269697850,4520,4520,4520,4520,0
|
|
20241112,192500,269697850,4520,4520,4520,4520,0
|
|
20241112,192400,269697850,4520,4520,4520,4520,0
|
|
20241112,192300,269697850,4520,4520,4520,4520,0
|
|
20241112,192200,269697850,4520,4520,4520,4520,0
|
|
20241112,192100,269697850,4520,4520,4520,4520,0
|
|
20241112,192000,269697850,4520,4520,4520,4520,0
|
|
20241112,191900,269697850,4520,4520,4520,4520,0
|
|
20241112,191800,269697850,4520,4520,4520,4520,0
|
|
20241112,191700,269697850,4520,4520,4520,4520,0
|
|
20241112,191600,269697850,4520,4520,4520,4520,0
|
|
20241112,191500,269697850,4520,4520,4520,4520,0
|
|
20241112,191400,269697850,4520,4520,4520,4520,1018
|
|
20241112,191300,269697850,4520,4520,4520,4520,0
|
|
20241112,191200,269697850,4520,4520,4520,4520,0
|
|
20241112,191100,269697850,4520,4520,4520,4520,0
|
|
20241112,191000,269697850,4520,4520,4520,4520,0
|
|
20241112,190900,269697850,4520,4520,4520,4520,0
|
|
20241112,190800,269697850,4520,4520,4520,4520,0
|
|
20241112,190700,269697850,4520,4520,4520,4520,0
|
|
20241112,190600,269697850,4520,4520,4520,4520,0
|
|
20241112,190500,269697850,4520,4520,4520,4520,0
|
|
20241112,190400,269697850,4520,4520,4520,4520,0
|
|
20241112,190300,269697850,4520,4520,4520,4520,0
|
|
20241112,190200,269697850,4520,4520,4520,4520,0
|
|
20241112,190100,269697850,4520,4520,4520,4520,0
|
|
20241112,190000,269697850,4520,4520,4520,4520,0
|
|
20241112,185900,269697850,4520,4520,4520,4520,0
|
|
20241112,185800,269697850,4520,4520,4520,4520,0
|
|
20241112,185700,269697850,4520,4520,4520,4520,0
|
|
20241112,185600,269697850,4520,4520,4520,4520,0
|
|
20241112,185500,269697850,4520,4520,4520,4520,0
|
|
20241112,185400,269697850,4520,4520,4520,4520,0
|
|
20241112,185300,269697850,4520,4520,4520,4520,0
|
|
20241112,185200,269697850,4520,4520,4520,4520,0
|
|
20241112,185100,269697850,4520,4520,4520,4520,0
|
|
20241112,185000,269697850,4520,4520,4520,4520,0
|
|
20241112,184900,269697850,4520,4520,4520,4520,0
|
|
20241112,184800,269697850,4520,4520,4520,4520,0
|
|
20241112,184700,269697850,4520,4520,4520,4520,0
|
|
20241112,184600,269697850,4520,4520,4520,4520,0
|
|
20241112,184500,269697850,4520,4520,4520,4520,0
|
|
20241112,184400,269697850,4520,4520,4520,4520,1018
|
|
20241112,184300,269697850,4520,4520,4520,4520,0
|
|
20241112,184200,269697850,4520,4520,4520,4520,0
|
|
20241112,184100,269697850,4520,4520,4520,4520,0
|
|
20241112,184000,269697850,4520,4520,4520,4520,0
|
|
20241112,183900,269697850,4520,4520,4520,4520,0
|
|
20241112,183800,269697850,4520,4520,4520,4520,0
|
|
20241112,183700,269697850,4520,4520,4520,4520,0
|
|
20241112,183600,269697850,4520,4520,4520,4520,0
|
|
20241112,183500,269697850,4520,4520,4520,4520,0
|
|
20241112,183400,269697850,4520,4520,4520,4520,0
|
|
20241112,183300,269697850,4520,4520,4520,4520,0
|
|
20241112,183200,269697850,4520,4520,4520,4520,0
|
|
20241112,183100,269697850,4520,4520,4520,4520,0
|
|
20241112,183000,269697850,4520,4520,4520,4520,0
|
|
20241112,182900,269697850,4520,4520,4520,4520,0
|
|
20241112,182800,269697850,4520,4520,4520,4520,0
|
|
20241112,182700,269697850,4520,4520,4520,4520,0
|
|
20241112,182600,269697850,4520,4520,4520,4520,0
|
|
20241112,182500,269697850,4520,4520,4520,4520,0
|
|
20241112,182400,269697850,4520,4520,4520,4520,0
|
|
20241112,182300,269697850,4520,4520,4520,4520,0
|
|
20241112,182200,269697850,4520,4520,4520,4520,0
|
|
20241112,182100,269697850,4520,4520,4520,4520,0
|
|
20241112,182000,269697850,4520,4520,4520,4520,0
|
|
20241112,181900,269697850,4520,4520,4520,4520,0
|
|
20241112,181800,269697850,4520,4520,4520,4520,0
|
|
20241112,181700,269697850,4520,4520,4520,4520,0
|
|
20241112,181600,269697850,4520,4520,4520,4520,0
|
|
20241112,181500,269697850,4520,4520,4520,4520,0
|
|
20241112,181400,269697850,4520,4520,4520,4520,1018
|
|
20241112,181300,269697850,4520,4520,4520,4520,0
|
|
20241112,181200,269697850,4520,4520,4520,4520,0
|
|
20241112,181100,269697850,4520,4520,4520,4520,0
|
|
20241112,181000,269697850,4520,4520,4520,4520,0
|
|
20241112,180900,269697850,4520,4520,4520,4520,0
|
|
20241112,180800,269697850,4520,4520,4520,4520,0
|
|
20241112,180700,269697850,4520,4520,4520,4520,0
|
|
20241112,180600,269697850,4520,4520,4520,4520,0
|
|
20241112,180500,269697850,4520,4520,4520,4520,0
|
|
20241112,180400,269697850,4520,4520,4520,4520,0
|
|
20241112,180300,269697850,4520,4520,4520,4520,0
|
|
20241112,180200,269697850,4520,4520,4520,4520,0
|
|
20241112,180100,269697850,4520,4520,4520,4520,0
|
|
20241112,180000,269697850,4520,4520,4520,4520,0
|
|
20241112,175900,269697850,4520,4520,4520,4520,0
|
|
20241112,175800,269697850,4520,4520,4520,4520,0
|
|
20241112,175700,269697850,4520,4520,4520,4520,0
|
|
20241112,175600,269697850,4520,4520,4520,4520,0
|
|
20241112,175500,269697850,4520,4520,4520,4520,0
|
|
20241112,175400,269697850,4520,4520,4520,4520,0
|
|
20241112,175300,269697850,4520,4520,4520,4520,0
|
|
20241112,175200,269697850,4520,4520,4520,4520,0
|
|
20241112,175100,269697850,4520,4520,4520,4520,0
|
|
20241112,175000,269697850,4520,4520,4520,4520,0
|
|
20241112,174900,269697850,4520,4520,4520,4520,0
|
|
20241112,174800,269697850,4520,4520,4520,4520,0
|
|
20241112,174700,269697850,4520,4520,4520,4520,0
|
|
20241112,174600,269697850,4520,4520,4520,4520,0
|
|
20241112,174500,269697850,4520,4520,4520,4520,0
|
|
20241112,174400,269697850,4520,4520,4520,4520,1018
|
|
20241112,174300,269697850,4520,4520,4520,4520,0
|
|
20241112,174200,269697850,4520,4520,4520,4520,0
|
|
20241112,174100,269697850,4520,4520,4520,4520,0
|
|
20241112,174000,269697850,4520,4520,4520,4520,0
|
|
20241112,173900,269697850,4520,4520,4520,4520,0
|
|
20241112,173800,269697850,4520,4520,4520,4520,0
|
|
20241112,173700,269697850,4520,4520,4520,4520,0
|
|
20241112,173600,269697850,4520,4520,4520,4520,0
|
|
20241112,173500,269697850,4520,4520,4520,4520,0
|
|
20241112,173400,269697850,4520,4520,4520,4520,0
|
|
20241112,173300,269697850,4520,4520,4520,4520,0
|
|
20241112,173200,269697850,4520,4520,4520,4520,0
|
|
20241112,173100,269697850,4520,4520,4520,4520,0
|
|
20241112,173000,269697850,4520,4520,4520,4520,0
|
|
20241112,172900,269697850,4520,4520,4520,4520,0
|
|
20241112,172800,269697850,4520,4520,4520,4520,0
|
|
20241112,172700,269697850,4520,4520,4520,4520,0
|
|
20241112,172600,269697850,4520,4520,4520,4520,0
|
|
20241112,172500,269697850,4520,4520,4520,4520,0
|
|
20241112,172400,269697850,4520,4520,4520,4520,0
|
|
20241112,172300,269697850,4520,4520,4520,4520,0
|
|
20241112,172200,269697850,4520,4520,4520,4520,0
|
|
20241112,172100,269697850,4520,4520,4520,4520,0
|
|
20241112,172000,269697850,4520,4520,4520,4520,0
|
|
20241112,171900,269697850,4520,4520,4520,4520,0
|
|
20241112,171800,269697850,4520,4520,4520,4520,0
|
|
20241112,171700,269697850,4520,4520,4520,4520,0
|
|
20241112,171600,269697850,4520,4520,4520,4520,0
|
|
20241112,171500,269697850,4520,4520,4520,4520,0
|
|
20241112,171400,269697850,4520,4520,4520,4520,1018
|
|
20241112,171300,269697850,4520,4520,4520,4520,0
|
|
20241112,171200,269697850,4520,4520,4520,4520,0
|
|
20241112,171100,269697850,4520,4520,4520,4520,0
|
|
20241112,171000,269697850,4520,4520,4520,4520,0
|
|
20241112,170900,269697850,4520,4520,4520,4520,0
|
|
20241112,170800,269697850,4520,4520,4520,4520,0
|
|
20241112,170700,269697850,4520,4520,4520,4520,0
|
|
20241112,170600,269697850,4520,4520,4520,4520,0
|
|
20241112,170500,269697850,4520,4520,4520,4520,0
|
|
20241112,170400,269697850,4520,4520,4520,4520,0
|
|
20241112,170300,269697850,4520,4520,4520,4520,0
|
|
20241112,170200,269697850,4520,4520,4520,4520,0
|
|
20241112,170100,269697850,4520,4520,4520,4520,0
|
|
20241112,170000,269697850,4520,4520,4520,4520,0
|
|
20241112,165900,269697850,4520,4520,4520,4520,0
|
|
20241112,165800,269697850,4520,4520,4520,4520,0
|
|
20241112,165700,269697850,4520,4520,4520,4520,0
|
|
20241112,165600,269697850,4520,4520,4520,4520,0
|
|
20241112,165500,269697850,4520,4520,4520,4520,0
|
|
20241112,165400,269697850,4520,4520,4520,4520,0
|
|
20241112,165300,269697850,4520,4520,4520,4520,0
|
|
20241112,165200,269697850,4520,4520,4520,4520,0
|
|
20241112,165100,269697850,4520,4520,4520,4520,0
|
|
20241112,165000,269697850,4520,4520,4520,4520,0
|
|
20241112,164900,269697850,4520,4520,4520,4520,0
|
|
20241112,164800,269697850,4520,4520,4520,4520,0
|
|
20241112,164700,269697850,4520,4520,4520,4520,0
|
|
20241112,164600,269697850,4520,4520,4520,4520,0
|
|
20241112,164500,269697850,4520,4520,4520,4520,0
|
|
20241112,164400,269697850,4520,4520,4520,4520,1018
|
|
20241112,164300,269697850,4520,4520,4520,4520,0
|
|
20241112,164200,269697850,4520,4520,4520,4520,0
|
|
20241112,164100,269697850,4520,4520,4520,4520,0
|
|
20241112,164000,269697850,4520,4520,4520,4520,0
|
|
20241112,163900,269697850,4520,4520,4520,4520,0
|
|
20241112,163800,269697850,4520,4520,4520,4520,0
|
|
20241112,163700,269697850,4520,4520,4520,4520,0
|
|
20241112,163600,269697850,4520,4520,4520,4520,0
|
|
20241112,163500,269697850,4520,4520,4520,4520,0
|
|
20241112,163400,269697850,4520,4520,4520,4520,0
|
|
20241112,163300,269697850,4520,4520,4520,4520,0
|
|
20241112,163200,269697850,4520,4520,4520,4520,0
|
|
20241112,163100,269697850,4520,4520,4520,4520,0
|
|
20241112,163000,269697850,4520,4520,4520,4520,0
|
|
20241112,162900,269697850,4520,4520,4520,4520,0
|
|
20241112,162800,269697850,4520,4520,4520,4520,0
|
|
20241112,162700,269697850,4520,4520,4520,4520,0
|
|
20241112,162600,269697850,4520,4520,4520,4520,0
|
|
20241112,162500,269697850,4520,4520,4520,4520,0
|
|
20241112,162400,269697850,4520,4520,4520,4520,0
|
|
20241112,162300,269697850,4520,4520,4520,4520,0
|
|
20241112,162200,269697850,4520,4520,4520,4520,0
|
|
20241112,162100,269697850,4520,4520,4520,4520,0
|
|
20241112,162000,269697850,4520,4520,4520,4520,0
|
|
20241112,161900,269697850,4520,4520,4520,4520,0
|
|
20241112,161800,269697850,4520,4520,4520,4520,0
|
|
20241112,161700,269697850,4520,4520,4520,4520,0
|
|
20241112,161600,269697850,4520,4520,4520,4520,0
|
|
20241112,161500,269697850,4520,4520,4520,4520,0
|
|
20241112,161400,269697850,4520,4520,4520,4520,1018
|
|
20241112,161300,269697850,4520,4520,4520,4520,0
|
|
20241112,161200,269697850,4520,4520,4520,4520,0
|
|
20241112,161100,269697850,4520,4520,4520,4520,0
|
|
20241112,161000,269697850,4520,4520,4520,4520,0
|
|
20241112,160900,269697850,4520,4520,4520,4520,0
|
|
20241112,160800,269697850,4520,4520,4520,4520,0
|
|
20241112,160700,269697850,4520,4520,4520,4520,0
|
|
20241112,160600,269697850,4520,4520,4520,4520,0
|
|
20241112,160500,269697850,4520,4520,4520,4520,0
|
|
20241112,160400,269697850,4520,4520,4520,4520,0
|
|
20241112,160300,269697850,4520,4520,4520,4520,0
|
|
20241112,160200,269697850,4520,4520,4520,4520,0
|
|
20241112,160100,269697850,4520,4520,4520,4520,0
|
|
20241112,160000,269697850,4520,4520,4520,4520,0
|
|
20241112,155900,269697850,4520,4520,4520,4520,0
|
|
20241112,155800,269697850,4520,4520,4520,4520,0
|
|
20241112,155700,269697850,4520,4520,4520,4520,0
|
|
20241112,155600,269697850,4520,4520,4520,4520,0
|
|
20241112,155500,269697850,4520,4520,4520,4520,0
|
|
20241112,155400,269697850,4520,4520,4520,4520,0
|
|
20241112,155300,269697850,4520,4520,4520,4520,0
|
|
20241112,155200,269697850,4520,4520,4520,4520,0
|
|
20241112,155100,269697850,4520,4520,4520,4520,0
|
|
20241112,155000,269697850,4520,4520,4520,4520,0
|
|
20241112,154900,269697850,4520,4520,4520,4520,0
|
|
20241112,154800,269697850,4520,4520,4520,4520,0
|
|
20241112,154700,269697850,4520,4520,4520,4520,0
|
|
20241112,154600,269697850,4520,4520,4520,4520,0
|
|
20241112,154500,269697850,4520,4520,4520,4520,0
|
|
20241112,154400,269697850,4520,4520,4520,4520,1018
|
|
20241112,154300,269697850,4520,4520,4520,4520,0
|
|
20241112,154200,269697850,4520,4520,4520,4520,0
|
|
20241112,154100,269697850,4520,4520,4520,4520,0
|
|
20241112,154000,269697850,4520,4520,4520,4520,0
|
|
20241112,153900,269697850,4520,4520,4520,4520,0
|
|
20241112,153800,269697850,4520,4520,4520,4520,0
|
|
20241112,153700,269697850,4520,4520,4520,4520,0
|
|
20241112,153600,269697850,4520,4520,4520,4520,0
|
|
20241112,153500,269697850,4520,4520,4520,4520,0
|
|
20241112,153400,269697850,4520,4520,4520,4520,0
|
|
20241112,153300,269697850,4520,4520,4520,4520,0
|
|
20241112,153200,269697850,4520,4520,4520,4520,0
|
|
20241112,153100,269697850,4520,4520,4520,4520,0
|
|
20241112,153000,269697850,4520,4520,4520,4520,1018
|
|
20241112,152900,265096490,4520,4520,4520,4520,0
|
|
20241112,152800,265096490,4520,4520,4520,4520,0
|
|
20241112,152700,265096490,4520,4520,4520,4520,0
|
|
20241112,152600,265096490,4520,4520,4520,4520,0
|
|
20241112,152500,265096490,4520,4520,4520,4520,0
|
|
20241112,152400,265096490,4520,4520,4520,4520,0
|
|
20241112,152300,265096490,4520,4520,4520,4520,0
|
|
20241112,152200,265096490,4520,4520,4520,4520,0
|
|
20241112,152100,265096490,4520,4520,4520,4520,0
|
|
20241112,152000,265096490,4520,4520,4520,4520,0
|
|
20241112,151900,265096490,4520,4515,4520,4515,40
|
|
20241112,151800,264915740,4520,4520,4520,4520,0
|
|
20241112,151700,264915740,4520,4520,4520,4520,10
|
|
20241112,151600,264870540,4520,4520,4520,4520,0
|
|
20241112,151500,264870540,4520,4520,4520,4520,342
|
|
20241112,151400,263324700,4520,4520,4520,4520,1000
|
|
20241112,151300,258804700,4520,4525,4525,4520,2377
|
|
20241112,151200,248050230,4525,4525,4525,4525,0
|
|
20241112,151100,248050230,4525,4525,4525,4525,0
|
|
20241112,151000,248050230,4525,4525,4525,4525,0
|
|
20241112,150900,248050230,4525,4525,4525,4525,0
|
|
20241112,150800,248050230,4525,4525,4525,4525,0
|
|
20241112,150700,248050230,4525,4525,4525,4525,0
|
|
20241112,150600,248050230,4525,4525,4525,4525,0
|
|
20241112,150500,248050230,4525,4545,4545,4525,1342
|
|
20241112,150400,241977495,4530,4530,4530,4530,0
|
|
20241112,150300,241977495,4530,4530,4530,4530,0
|
|
20241112,150200,241977495,4530,4530,4530,4530,0
|
|
20241112,150100,241977495,4530,4535,4535,4530,2492
|
|
20241112,150000,230683320,4540,4540,4540,4540,648
|
|
20241112,145900,227741400,4540,4540,4550,4540,645
|
|
20241112,145800,224813080,4555,4555,4555,4555,0
|
|
20241112,145700,224813080,4555,4545,4555,4545,169
|
|
20241112,145600,224044795,4555,4550,4555,4550,102
|
|
20241112,145500,223580685,4560,4540,4560,4540,63
|
|
20241112,145400,223294645,4565,4565,4565,4565,0
|
|
20241112,145300,223294645,4565,4550,4565,4545,470
|
|
20241112,145200,221157540,4570,4550,4570,4550,134
|
|
20241112,145100,220546820,4565,4550,4565,4550,168
|
|
20241112,145000,219782405,4540,4540,4540,4540,63
|
|
20241112,144900,219496385,4555,4555,4555,4555,0
|
|
20241112,144800,219496385,4555,4555,4555,4555,0
|
|
20241112,144700,219496385,4555,4555,4555,4555,1
|
|
20241112,144600,219491830,4540,4555,4555,4540,63
|
|
20241112,144500,219205795,4535,4535,4535,4535,60
|
|
20241112,144400,218933695,4560,4560,4560,4560,0
|
|
20241112,144300,218933695,4560,4560,4560,4560,0
|
|
20241112,144200,218933695,4560,4560,4560,4560,1
|
|
20241112,144100,218929135,4535,4560,4560,4535,64
|
|
20241112,144000,218638870,4565,4565,4565,4565,0
|
|
20241112,143900,218638870,4565,4550,4565,4540,2558
|
|
20241112,143800,207024280,4570,4555,4570,4555,205
|
|
20241112,143700,206089935,4560,4565,4565,4550,66
|
|
20241112,143600,205789590,4555,4555,4565,4555,28
|
|
20241112,143500,205661935,4565,4555,4565,4555,119
|
|
20241112,143400,205119700,4565,4555,4570,4550,217
|
|
20241112,143300,204131275,4565,4555,4570,4555,218
|
|
20241112,143200,203138230,4540,4540,4540,4540,63
|
|
20241112,143100,202852210,4570,4570,4570,4570,0
|
|
20241112,143000,202852210,4570,4550,4570,4550,69
|
|
20241112,142900,202537490,4575,4560,4575,4545,3050
|
|
20241112,142800,188674180,4560,4540,4560,4540,63
|
|
20241112,142700,188388140,4560,4560,4560,4560,0
|
|
20241112,142600,188388140,4560,4550,4560,4545,3565
|
|
20241112,142500,172182270,4565,4565,4565,4565,2
|
|
20241112,142400,172173140,4565,4565,4565,4565,0
|
|
20241112,142300,172173140,4565,4550,4565,4550,64
|
|
20241112,142200,171881925,4570,4570,4570,4570,0
|
|
20241112,142100,171881925,4570,4570,4570,4570,0
|
|
20241112,142000,171881925,4570,4570,4570,4570,0
|
|
20241112,141900,171881925,4570,4555,4570,4550,163
|
|
20241112,141800,171139655,4565,4565,4565,4565,0
|
|
20241112,141700,171139655,4565,4565,4565,4565,0
|
|
20241112,141600,171139655,4565,4565,4565,4560,9
|
|
20241112,141500,171098595,4570,4570,4570,4570,0
|
|
20241112,141400,171098595,4570,4550,4570,4550,64
|
|
20241112,141300,170807375,4575,4575,4575,4575,0
|
|
20241112,141200,170807375,4575,4570,4575,4570,52
|
|
20241112,141100,170569520,4570,4565,4570,4560,57
|
|
20241112,141000,170309565,4565,4555,4565,4555,58
|
|
20241112,140900,170045365,4555,4555,4555,4555,55
|
|
20241112,140800,169794840,4570,4570,4570,4570,0
|
|
20241112,140700,169794840,4570,4570,4570,4570,0
|
|
20241112,140600,169794840,4570,4570,4570,4570,0
|
|
20241112,140500,169794840,4570,4555,4570,4555,64
|
|
20241112,140400,169503305,4570,4555,4570,4555,92
|
|
20241112,140300,169083830,4560,4560,4560,4560,110
|
|
20241112,140200,168582230,4560,4560,4560,4560,0
|
|
20241112,140100,168582230,4560,4560,4560,4560,0
|
|
20241112,140000,168582230,4560,4555,4560,4555,113
|
|
20241112,135900,168067510,4560,4560,4560,4560,0
|
|
20241112,135800,168067510,4560,4560,4560,4560,0
|
|
20241112,135700,168067510,4560,4555,4560,4555,52
|
|
20241112,135600,167830645,4560,4555,4560,4555,64
|
|
20241112,135500,167539120,4560,4560,4560,4560,0
|
|
20241112,135400,167539120,4560,4560,4560,4560,0
|
|
20241112,135300,167539120,4560,4555,4560,4555,54
|
|
20241112,135200,167293140,4560,4560,4560,4560,0
|
|
20241112,135100,167293140,4560,4555,4560,4555,63
|
|
20241112,135000,167006170,4560,4560,4560,4560,0
|
|
20241112,134900,167006170,4560,4555,4560,4555,52
|
|
20241112,134800,166769305,4560,4560,4560,4560,1
|
|
20241112,134700,166764745,4560,4560,4560,4555,68
|
|
20241112,134600,166454980,4560,4555,4560,4555,51
|
|
20241112,134500,166222670,4560,4560,4560,4560,0
|
|
20241112,134400,166222670,4560,4560,4560,4560,0
|
|
20241112,134300,166222670,4560,4560,4560,4560,0
|
|
20241112,134200,166222670,4560,4555,4560,4555,132
|
|
20241112,134100,165621315,4565,4565,4565,4565,0
|
|
20241112,134000,165621315,4565,4565,4565,4565,0
|
|
20241112,133900,165621315,4565,4565,4565,4565,0
|
|
20241112,133800,165621315,4565,4555,4565,4555,64
|
|
20241112,133700,165329785,4565,4560,4565,4560,123
|
|
20241112,133600,164768860,4570,4570,4570,4570,0
|
|
20241112,133500,164768860,4570,4570,4570,4570,0
|
|
20241112,133400,164768860,4570,4570,4570,4570,1
|
|
20241112,133300,164764290,4570,4560,4575,4560,214
|
|
20241112,133200,163787925,4565,4565,4565,4565,0
|
|
20241112,133100,163787925,4565,4555,4565,4555,101
|
|
20241112,133000,163327860,4565,4565,4565,4565,5
|
|
20241112,132900,163305035,4565,4565,4565,4565,1
|
|
20241112,132800,163300470,4555,4560,4570,4555,100
|
|
20241112,132700,162844685,4575,4560,4580,4555,653
|
|
20241112,132600,159867680,4580,4550,4580,4550,503
|
|
20241112,132500,157578950,4550,4550,4550,4550,50
|
|
20241112,132400,157351450,4550,4545,4550,4545,114
|
|
20241112,132300,156833310,4550,4550,4550,4550,0
|
|
20241112,132200,156833310,4550,4550,4550,4550,0
|
|
20241112,132100,156833310,4550,4550,4550,4550,0
|
|
20241112,132000,156833310,4550,4545,4550,4545,52
|
|
20241112,131900,156596965,4550,4545,4550,4545,64
|
|
20241112,131800,156306080,4550,4550,4550,4550,0
|
|
20241112,131700,156306080,4550,4550,4550,4550,0
|
|
20241112,131600,156306080,4550,4545,4550,4545,160
|
|
20241112,131500,155578870,4545,4530,4545,4530,165
|
|
20241112,131400,154830385,4540,4535,4540,4530,1281
|
|
20241112,131300,149024540,4535,4535,4535,4535,51
|
|
20241112,131200,148793255,4540,4540,4540,4540,1
|
|
20241112,131100,148788715,4535,4535,4535,4535,0
|
|
20241112,131000,148788715,4535,4535,4535,4535,129
|
|
20241112,130900,148203700,4535,4535,4535,4535,0
|
|
20241112,130800,148203700,4535,4535,4535,4535,0
|
|
20241112,130700,148203700,4535,4535,4535,4535,0
|
|
20241112,130600,148203700,4535,4535,4535,4535,62
|
|
20241112,130500,147922530,4540,4540,4540,4540,0
|
|
20241112,130400,147922530,4540,4540,4540,4540,0
|
|
20241112,130300,147922530,4540,4540,4540,4540,0
|
|
20241112,130200,147922530,4540,4540,4540,4540,77
|
|
20241112,130100,147572950,4535,4535,4535,4535,125
|
|
20241112,130000,147006075,4535,4535,4535,4535,62
|
|
20241112,125900,146724905,4540,4540,4540,4540,0
|
|
20241112,125800,146724905,4540,4540,4540,4540,51
|
|
20241112,125700,146493365,4540,4540,4540,4540,62
|
|
20241112,125600,146211885,4535,4535,4535,4535,0
|
|
20241112,125500,146211885,4535,4540,4540,4535,2500
|
|
20241112,125400,134868485,4545,4545,4545,4545,23
|
|
20241112,125300,134763950,4545,4545,4545,4545,266
|
|
20241112,125200,133554980,4540,4540,4540,4540,63
|
|
20241112,125100,133268960,4540,4540,4540,4540,51
|
|
20241112,125000,133037420,4540,4540,4540,4540,0
|
|
20241112,124900,133037420,4540,4540,4540,4540,0
|
|
20241112,124800,133037420,4540,4540,4540,4540,62
|
|
20241112,124700,132755940,4540,4540,4540,4540,50
|
|
20241112,124600,132528940,4540,4540,4540,4540,0
|
|
20241112,124500,132528940,4540,4540,4540,4540,0
|
|
20241112,124400,132528940,4540,4540,4540,4540,0
|
|
20241112,124300,132528940,4540,4540,4540,4540,114
|
|
20241112,124200,132011380,4540,4540,4540,4540,0
|
|
20241112,124100,132011380,4540,4540,4540,4540,0
|
|
20241112,124000,132011380,4540,4540,4540,4540,50
|
|
20241112,123900,131784380,4540,4540,4540,4540,0
|
|
20241112,123800,131784380,4540,4540,4540,4540,62
|
|
20241112,123700,131502900,4545,4545,4545,4545,0
|
|
20241112,123600,131502900,4545,4545,4545,4545,51
|
|
20241112,123500,131271105,4545,4545,4545,4545,1
|
|
20241112,123400,131266560,4545,4545,4545,4545,63
|
|
20241112,123300,130980225,4545,4545,4545,4545,0
|
|
20241112,123200,130980225,4545,4545,4545,4545,50
|
|
20241112,123100,130752975,4545,4545,4545,4545,0
|
|
20241112,123000,130752975,4545,4545,4545,4545,0
|
|
20241112,122900,130752975,4545,4545,4545,4545,113
|
|
20241112,122800,130239390,4545,4545,4545,4545,0
|
|
20241112,122700,130239390,4545,4545,4545,4545,30
|
|
20241112,122600,130103040,4545,4545,4545,4545,0
|
|
20241112,122500,130103040,4545,4545,4545,4545,113
|
|
20241112,122400,129589455,4545,4545,4545,4545,0
|
|
20241112,122300,129589455,4545,4545,4545,4545,0
|
|
20241112,122200,129589455,4545,4545,4545,4545,0
|
|
20241112,122100,129589455,4545,4545,4545,4545,51
|
|
20241112,122000,129357660,4545,4545,4545,4545,62
|
|
20241112,121900,129075870,4550,4550,4550,4550,0
|
|
20241112,121800,129075870,4550,4550,4550,4550,0
|
|
20241112,121700,129075870,4550,4550,4550,4550,0
|
|
20241112,121600,129075870,4550,4550,4550,4550,113
|
|
20241112,121500,128561720,4550,4550,4550,4550,0
|
|
20241112,121400,128561720,4550,4550,4550,4550,51
|
|
20241112,121300,128329670,4550,4550,4550,4550,2
|
|
20241112,121200,128320570,4555,4555,4555,4555,0
|
|
20241112,121100,128320570,4555,4555,4555,4555,0
|
|
20241112,121000,128320570,4555,4555,4555,4555,165
|
|
20241112,120900,127568995,4560,4560,4560,4560,0
|
|
20241112,120800,127568995,4560,4560,4560,4560,6
|
|
20241112,120700,127541635,4555,4555,4555,4555,114
|
|
20241112,120600,127022365,4560,4560,4560,4560,0
|
|
20241112,120500,127022365,4560,4560,4560,4560,0
|
|
20241112,120400,127022365,4560,4560,4560,4560,0
|
|
20241112,120300,127022365,4560,4560,4560,4560,22
|
|
20241112,120200,126922045,4560,4560,4560,4560,75
|
|
20241112,120100,126580045,4565,4565,4565,4565,0
|
|
20241112,120000,126580045,4565,4565,4565,4565,0
|
|
20241112,115900,126580045,4565,4565,4565,4565,6
|
|
20241112,115800,126552655,4565,4565,4565,4565,0
|
|
20241112,115700,126552655,4565,4565,4565,4565,63
|
|
20241112,115600,126265060,4565,4565,4565,4565,0
|
|
20241112,115500,126265060,4565,4565,4565,4565,1
|
|
20241112,115400,126260495,4580,4580,4580,4580,0
|
|
20241112,115300,126260495,4580,4580,4580,4580,0
|
|
20241112,115200,126260495,4580,4560,4585,4560,187
|
|
20241112,115100,125406270,4565,4565,4565,4565,0
|
|
20241112,115000,125406270,4565,4565,4565,4565,0
|
|
20241112,114900,125406270,4565,4565,4565,4565,25
|
|
20241112,114800,125292145,4565,4565,4570,4565,83
|
|
20241112,114700,124913125,4570,4565,4570,4565,43
|
|
20241112,114600,124716825,4565,4565,4565,4565,0
|
|
20241112,114500,124716825,4565,4560,4565,4560,52
|
|
20241112,114400,124479700,4565,4565,4565,4565,19
|
|
20241112,114300,124392965,4570,4570,4570,4570,0
|
|
20241112,114200,124392965,4570,4565,4570,4565,12
|
|
20241112,114100,124338180,4570,4565,4570,4565,55
|
|
20241112,114000,124087080,4570,4570,4570,4570,1
|
|
20241112,113900,124082510,4570,4565,4570,4565,64
|
|
20241112,113800,123790345,4570,4570,4570,4570,0
|
|
20241112,113700,123790345,4570,4565,4570,4565,52
|
|
20241112,113600,123552960,4575,4575,4575,4575,0
|
|
20241112,113500,123552960,4575,4575,4575,4575,0
|
|
20241112,113400,123552960,4575,4570,4575,4570,66
|
|
20241112,113300,123251260,4570,4570,4570,4570,50
|
|
20241112,113200,123022760,4575,4575,4575,4575,0
|
|
20241112,113100,123022760,4575,4575,4575,4575,0
|
|
20241112,113000,123022760,4575,4555,4575,4555,319
|
|
20241112,112900,121568010,4570,4570,4570,4570,0
|
|
20241112,112800,121568010,4570,4570,4570,4570,0
|
|
20241112,112700,121568010,4570,4570,4570,4570,0
|
|
20241112,112600,121568010,4570,4570,4570,4570,0
|
|
20241112,112500,121568010,4570,4570,4570,4570,10
|
|
20241112,112400,121522310,4570,4570,4570,4570,0
|
|
20241112,112300,121522310,4570,4570,4570,4570,0
|
|
20241112,112200,121522310,4570,4570,4570,4570,1
|
|
20241112,112100,121517740,4580,4580,4580,4580,1
|
|
20241112,112000,121513160,4540,4570,4570,4540,1250
|
|
20241112,111900,115823720,4580,4580,4580,4580,1
|
|
20241112,111800,115819140,4585,4585,4585,4585,0
|
|
20241112,111700,115819140,4585,4585,4585,4585,500
|
|
20241112,111600,113526640,4590,4590,4590,4575,37
|
|
20241112,111500,113357310,4590,4585,4595,4580,44
|
|
20241112,111400,113155640,4595,4595,4595,4595,3
|
|
20241112,111300,113141855,4595,4575,4595,4575,67
|
|
20241112,111200,112835310,4595,4565,4595,4565,207
|
|
20241112,111100,111888620,4575,4575,4575,4575,0
|
|
20241112,111000,111888620,4575,4575,4575,4575,300
|
|
20241112,110900,110516120,4575,4575,4575,4575,0
|
|
20241112,110800,110516120,4575,4570,4575,4570,52
|
|
20241112,110700,110278475,4580,4560,4580,4560,365
|
|
20241112,110600,108612840,4560,4550,4560,4550,2
|
|
20241112,110500,108603730,4560,4545,4560,4545,90
|
|
20241112,110400,108194665,4540,4540,4540,4540,50
|
|
20241112,110300,107967665,4540,4540,4540,4540,63
|
|
20241112,110200,107681645,4540,4540,4540,4540,0
|
|
20241112,110100,107681645,4540,4540,4540,4540,0
|
|
20241112,110000,107681645,4540,4540,4540,4540,51
|
|
20241112,105900,107450105,4545,4545,4545,4545,11
|
|
20241112,105800,107400110,4540,4545,4545,4540,63
|
|
20241112,105700,107114085,4540,4545,4545,4540,153
|
|
20241112,105600,106419460,4540,4540,4540,4540,106
|
|
20241112,105500,105938220,4545,4545,4545,4545,132
|
|
20241112,105400,105338280,4545,4545,4545,4545,63
|
|
20241112,105300,105051945,4545,4545,4545,4545,0
|
|
20241112,105200,105051945,4545,4545,4545,4545,7
|
|
20241112,105100,105020130,4550,4550,4550,4550,89
|
|
20241112,105000,104615180,4555,4555,4555,4555,28
|
|
20241112,104900,104487640,4550,4555,4555,4550,129
|
|
20241112,104800,103900605,4555,4555,4555,4555,66
|
|
20241112,104700,103599975,4555,4555,4555,4555,1
|
|
20241112,104600,103595420,4555,4555,4555,4555,100
|
|
20241112,104500,103139920,4560,4560,4560,4560,248
|
|
20241112,104400,102009040,4560,4560,4560,4560,0
|
|
20241112,104300,102009040,4560,4550,4560,4550,103
|
|
20241112,104200,101540380,4545,4545,4545,4545,50
|
|
20241112,104100,101313130,4550,4550,4550,4550,3
|
|
20241112,104000,101299480,4550,4550,4550,4550,8
|
|
20241112,103900,101263080,4550,4550,4550,4550,0
|
|
20241112,103800,101263080,4550,4550,4550,4550,97
|
|
20241112,103700,100821730,4545,4550,4550,4545,8
|
|
20241112,103600,100785340,4555,4555,4555,4555,0
|
|
20241112,103500,100785340,4555,4555,4555,4555,10
|
|
20241112,103400,100739790,4555,4555,4555,4555,2
|
|
20241112,103300,100730680,4555,4550,4555,4550,88
|
|
20241112,103200,100329980,4550,4550,4550,4550,0
|
|
20241112,103100,100329980,4550,4555,4555,4550,25
|
|
20241112,103000,100216220,4560,4560,4560,4560,15
|
|
20241112,102900,100147820,4560,4560,4560,4560,0
|
|
20241112,102800,100147820,4560,4555,4560,4555,101
|
|
20241112,102700,99687760,4565,4565,4565,4565,0
|
|
20241112,102600,99687760,4565,4565,4565,4565,1
|
|
20241112,102500,99683195,4540,4540,4540,4540,112
|
|
20241112,102400,99174715,4565,4565,4565,4565,0
|
|
20241112,102300,99174715,4565,4570,4570,4565,223
|
|
20241112,102200,98156715,4545,4535,4545,4535,3200
|
|
20241112,102100,83623765,4540,4540,4540,4540,1
|
|
20241112,102000,83619225,4535,4540,4540,4535,60
|
|
20241112,101900,83347075,4540,4540,4540,4540,5
|
|
20241112,101800,83324375,4540,4540,4540,4540,1
|
|
20241112,101700,83319835,4535,4540,4540,4535,288
|
|
20241112,101600,82012630,4540,4540,4540,4535,419
|
|
20241112,101500,80110625,4545,4545,4545,4545,50
|
|
20241112,101400,79883375,4545,4545,4545,4545,107
|
|
20241112,101300,79397060,4550,4540,4550,4540,114
|
|
20241112,101200,78879230,4550,4545,4550,4545,161
|
|
20241112,101100,78147480,4545,4545,4545,4545,77
|
|
20241112,101000,77797515,4550,4555,4555,4550,120
|
|
20241112,100900,77251480,4570,4570,4570,4570,0
|
|
20241112,100800,77251480,4570,4570,4570,4570,0
|
|
20241112,100700,77251480,4570,4540,4570,4540,642
|
|
20241112,100600,74336745,4540,4560,4570,4540,2854
|
|
20241112,100500,61365685,4555,4560,4560,4555,152
|
|
20241112,100400,60672815,4565,4565,4565,4565,1
|
|
20241112,100300,60668250,4565,4565,4565,4565,0
|
|
20241112,100200,60668250,4565,4565,4565,4565,8
|
|
20241112,100100,60631730,4555,4555,4555,4555,0
|
|
20241112,100000,60631730,4555,4565,4565,4555,400
|
|
20241112,095900,58808730,4560,4560,4560,4560,150
|
|
20241112,095800,58124730,4555,4555,4555,4555,50
|
|
20241112,095700,57896980,4555,4555,4555,4555,22
|
|
20241112,095600,57796770,4555,4555,4555,4555,40
|
|
20241112,095500,57614570,4555,4555,4555,4555,0
|
|
20241112,095400,57614570,4555,4555,4555,4555,51
|
|
20241112,095300,57382265,4555,4555,4555,4555,40
|
|
20241112,095200,57200065,4555,4555,4555,4555,20
|
|
20241112,095100,57108965,4555,4550,4555,4550,53
|
|
20241112,095000,56867800,4550,4550,4550,4550,0
|
|
20241112,094900,56867800,4550,4550,4550,4550,0
|
|
20241112,094800,56867800,4550,4550,4550,4550,90
|
|
20241112,094700,56458300,4550,4550,4550,4550,36
|
|
20241112,094600,56294500,4550,4550,4550,4550,68
|
|
20241112,094500,55985100,4555,4555,4555,4555,10
|
|
20241112,094400,55939550,4560,4560,4560,4560,0
|
|
20241112,094300,55939550,4560,4560,4560,4560,0
|
|
20241112,094200,55939550,4560,4560,4560,4560,3
|
|
20241112,094100,55925870,4560,4565,4565,4560,76
|
|
20241112,094000,55579295,4545,4545,4545,4545,0
|
|
20241112,093900,55579295,4545,4560,4560,4545,108
|
|
20241112,093800,55087400,4555,4555,4555,4555,0
|
|
20241112,093700,55087400,4555,4555,4555,4555,112
|
|
20241112,093600,54577240,4550,4550,4550,4550,3
|
|
20241112,093500,54563590,4550,4550,4550,4550,28
|
|
20241112,093400,54436190,4550,4550,4550,4550,2
|
|
20241112,093300,54427090,4550,4545,4550,4545,61
|
|
20241112,093200,54149790,4545,4570,4575,4540,5440
|
|
20241112,093100,29359090,4570,4570,4570,4570,0
|
|
20241112,093000,29359090,4570,4575,4575,4570,2008
|
|
20241112,092900,20182490,4575,4580,4580,4575,437
|
|
20241112,092800,18183210,4575,4580,4580,4575,1344
|
|
20241112,092700,12030625,4600,4595,4600,4595,101
|
|
20241112,092600,11566525,4580,4580,4580,4580,0
|
|
20241112,092500,11566525,4580,4580,4580,4580,3
|
|
20241112,092400,11552785,4600,4585,4600,4585,152
|
|
20241112,092300,10855850,4605,4605,4605,4605,1
|
|
20241112,092200,10851245,4610,4610,4610,4610,0
|
|
20241112,092100,10851245,4610,4610,4610,4610,0
|
|
20241112,092000,10851245,4610,4610,4610,4610,0
|
|
20241112,091900,10851245,4610,4590,4610,4590,96
|
|
20241112,091800,10410315,4590,4590,4590,4590,36
|
|
20241112,091700,10245075,4595,4595,4595,4595,1
|
|
20241112,091600,10240480,4605,4605,4605,4605,0
|
|
20241112,091500,10240480,4605,4595,4610,4595,159
|
|
20241112,091400,9508850,4610,4610,4610,4610,0
|
|
20241112,091300,9508850,4610,4600,4610,4600,52
|
|
20241112,091200,9269640,4610,4610,4610,4610,0
|
|
20241112,091100,9269640,4610,4610,4610,4610,0
|
|
20241112,091000,9269640,4610,4585,4610,4585,22
|
|
20241112,090900,9168745,4620,4585,4620,4580,1590
|
|
20241112,090800,1863145,4585,4585,4585,4585,31
|
|
20241112,090700,1721010,4585,4590,4590,4585,94
|
|
20241112,090600,1289985,4590,4590,4590,4590,159
|
|
20241112,090500,560175,4590,4590,4590,4590,0
|
|
20241112,090400,560175,4590,4590,4590,4590,96
|
|
20241112,090300,119535,4595,4595,4595,4595,7
|
|
20241112,090200,87370,4595,4595,4595,4595,0
|
|
20241112,090100,87370,4595,4595,4595,4595,10
|
|
20241112,090000,41420,4600,4605,4605,4600,9
|