646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194300,404647405,4420,4420,4420,4420,2051
|
|
20241113,194200,404647405,4420,4420,4420,4420,0
|
|
20241113,194100,404647405,4420,4420,4420,4420,0
|
|
20241113,194000,404647405,4420,4420,4420,4420,0
|
|
20241113,193900,404647405,4420,4420,4420,4420,0
|
|
20241113,193800,404647405,4420,4420,4420,4420,0
|
|
20241113,193700,404647405,4420,4420,4420,4420,0
|
|
20241113,193600,404647405,4420,4420,4420,4420,0
|
|
20241113,193500,404647405,4420,4420,4420,4420,0
|
|
20241113,193400,404647405,4420,4420,4420,4420,0
|
|
20241113,193300,404647405,4420,4420,4420,4420,0
|
|
20241113,193200,404647405,4420,4420,4420,4420,0
|
|
20241113,193100,404647405,4420,4420,4420,4420,0
|
|
20241113,193000,404647405,4420,4420,4420,4420,0
|
|
20241113,192900,404647405,4420,4420,4420,4420,0
|
|
20241113,192800,404647405,4420,4420,4420,4420,0
|
|
20241113,192700,404647405,4420,4420,4420,4420,0
|
|
20241113,192600,404647405,4420,4420,4420,4420,0
|
|
20241113,192500,404647405,4420,4420,4420,4420,0
|
|
20241113,192400,404647405,4420,4420,4420,4420,0
|
|
20241113,192300,404647405,4420,4420,4420,4420,0
|
|
20241113,192200,404647405,4420,4420,4420,4420,0
|
|
20241113,192100,404647405,4420,4420,4420,4420,0
|
|
20241113,192000,404647405,4420,4420,4420,4420,0
|
|
20241113,191900,404647405,4420,4420,4420,4420,0
|
|
20241113,191800,404647405,4420,4420,4420,4420,0
|
|
20241113,191700,404647405,4420,4420,4420,4420,0
|
|
20241113,191600,404647405,4420,4420,4420,4420,0
|
|
20241113,191500,404647405,4420,4420,4420,4420,0
|
|
20241113,191400,404647405,4420,4420,4420,4420,0
|
|
20241113,191300,404647405,4420,4420,4420,4420,2051
|
|
20241113,191200,404647405,4420,4420,4420,4420,0
|
|
20241113,191100,404647405,4420,4420,4420,4420,0
|
|
20241113,191000,404647405,4420,4420,4420,4420,0
|
|
20241113,190900,404647405,4420,4420,4420,4420,0
|
|
20241113,190800,404647405,4420,4420,4420,4420,0
|
|
20241113,190700,404647405,4420,4420,4420,4420,0
|
|
20241113,190600,404647405,4420,4420,4420,4420,0
|
|
20241113,190500,404647405,4420,4420,4420,4420,0
|
|
20241113,190400,404647405,4420,4420,4420,4420,0
|
|
20241113,190300,404647405,4420,4420,4420,4420,0
|
|
20241113,190200,404647405,4420,4420,4420,4420,0
|
|
20241113,190100,404647405,4420,4420,4420,4420,0
|
|
20241113,190000,404647405,4420,4420,4420,4420,0
|
|
20241113,185900,404647405,4420,4420,4420,4420,0
|
|
20241113,185800,404647405,4420,4420,4420,4420,0
|
|
20241113,185700,404647405,4420,4420,4420,4420,0
|
|
20241113,185600,404647405,4420,4420,4420,4420,0
|
|
20241113,185500,404647405,4420,4420,4420,4420,0
|
|
20241113,185400,404647405,4420,4420,4420,4420,0
|
|
20241113,185300,404647405,4420,4420,4420,4420,0
|
|
20241113,185200,404647405,4420,4420,4420,4420,0
|
|
20241113,185100,404647405,4420,4420,4420,4420,0
|
|
20241113,185000,404647405,4420,4420,4420,4420,0
|
|
20241113,184900,404647405,4420,4420,4420,4420,0
|
|
20241113,184800,404647405,4420,4420,4420,4420,0
|
|
20241113,184700,404647405,4420,4420,4420,4420,0
|
|
20241113,184600,404647405,4420,4420,4420,4420,0
|
|
20241113,184500,404647405,4420,4420,4420,4420,0
|
|
20241113,184400,404647405,4420,4420,4420,4420,0
|
|
20241113,184300,404647405,4420,4420,4420,4420,2051
|
|
20241113,184200,404647405,4420,4420,4420,4420,0
|
|
20241113,184100,404647405,4420,4420,4420,4420,0
|
|
20241113,184000,404647405,4420,4420,4420,4420,0
|
|
20241113,183900,404647405,4420,4420,4420,4420,0
|
|
20241113,183800,404647405,4420,4420,4420,4420,0
|
|
20241113,183700,404647405,4420,4420,4420,4420,0
|
|
20241113,183600,404647405,4420,4420,4420,4420,0
|
|
20241113,183500,404647405,4420,4420,4420,4420,0
|
|
20241113,183400,404647405,4420,4420,4420,4420,0
|
|
20241113,183300,404647405,4420,4420,4420,4420,0
|
|
20241113,183200,404647405,4420,4420,4420,4420,0
|
|
20241113,183100,404647405,4420,4420,4420,4420,0
|
|
20241113,183000,404647405,4420,4420,4420,4420,0
|
|
20241113,182900,404647405,4420,4420,4420,4420,0
|
|
20241113,182800,404647405,4420,4420,4420,4420,0
|
|
20241113,182700,404647405,4420,4420,4420,4420,0
|
|
20241113,182600,404647405,4420,4420,4420,4420,0
|
|
20241113,182500,404647405,4420,4420,4420,4420,0
|
|
20241113,182400,404647405,4420,4420,4420,4420,0
|
|
20241113,182300,404647405,4420,4420,4420,4420,0
|
|
20241113,182200,404647405,4420,4420,4420,4420,0
|
|
20241113,182100,404647405,4420,4420,4420,4420,0
|
|
20241113,182000,404647405,4420,4420,4420,4420,0
|
|
20241113,181900,404647405,4420,4420,4420,4420,0
|
|
20241113,181800,404647405,4420,4420,4420,4420,0
|
|
20241113,181700,404647405,4420,4420,4420,4420,0
|
|
20241113,181600,404647405,4420,4420,4420,4420,0
|
|
20241113,181500,404647405,4420,4420,4420,4420,0
|
|
20241113,181400,404647405,4420,4420,4420,4420,0
|
|
20241113,181300,404647405,4420,4420,4420,4420,2051
|
|
20241113,181200,404647405,4420,4420,4420,4420,0
|
|
20241113,181100,404647405,4420,4420,4420,4420,0
|
|
20241113,181000,404647405,4420,4420,4420,4420,0
|
|
20241113,180900,404647405,4420,4420,4420,4420,0
|
|
20241113,180800,404647405,4420,4420,4420,4420,0
|
|
20241113,180700,404647405,4420,4420,4420,4420,0
|
|
20241113,180600,404647405,4420,4420,4420,4420,0
|
|
20241113,180500,404647405,4420,4420,4420,4420,0
|
|
20241113,180400,404647405,4420,4420,4420,4420,0
|
|
20241113,180300,404647405,4420,4420,4420,4420,0
|
|
20241113,180200,404647405,4420,4420,4420,4420,0
|
|
20241113,180100,404647405,4420,4420,4420,4420,0
|
|
20241113,180000,404647405,4420,4420,4420,4420,0
|
|
20241113,175900,404647405,4420,4420,4420,4420,0
|
|
20241113,175800,404647405,4420,4420,4420,4420,0
|
|
20241113,175700,404647405,4420,4420,4420,4420,0
|
|
20241113,175600,404647405,4420,4420,4420,4420,0
|
|
20241113,175500,404647405,4420,4420,4420,4420,0
|
|
20241113,175400,404647405,4420,4420,4420,4420,0
|
|
20241113,175300,404647405,4420,4420,4420,4420,0
|
|
20241113,175200,404647405,4420,4420,4420,4420,0
|
|
20241113,175100,404647405,4420,4420,4420,4420,0
|
|
20241113,175000,404647405,4420,4420,4420,4420,0
|
|
20241113,174900,404647405,4420,4420,4420,4420,0
|
|
20241113,174800,404647405,4420,4420,4420,4420,0
|
|
20241113,174700,404647405,4420,4420,4420,4420,0
|
|
20241113,174600,404647405,4420,4420,4420,4420,0
|
|
20241113,174500,404647405,4420,4420,4420,4420,0
|
|
20241113,174400,404647405,4420,4420,4420,4420,0
|
|
20241113,174300,404647405,4420,4420,4420,4420,2051
|
|
20241113,174200,404647405,4420,4420,4420,4420,0
|
|
20241113,174100,404647405,4420,4420,4420,4420,0
|
|
20241113,174000,404647405,4420,4420,4420,4420,0
|
|
20241113,173900,404647405,4420,4420,4420,4420,0
|
|
20241113,173800,404647405,4420,4420,4420,4420,0
|
|
20241113,173700,404647405,4420,4420,4420,4420,0
|
|
20241113,173600,404647405,4420,4420,4420,4420,0
|
|
20241113,173500,404647405,4420,4420,4420,4420,0
|
|
20241113,173400,404647405,4420,4420,4420,4420,0
|
|
20241113,173300,404647405,4420,4420,4420,4420,0
|
|
20241113,173200,404647405,4420,4420,4420,4420,0
|
|
20241113,173100,404647405,4420,4420,4420,4420,0
|
|
20241113,173000,404647405,4420,4420,4420,4420,0
|
|
20241113,172900,404647405,4420,4420,4420,4420,0
|
|
20241113,172800,404647405,4420,4420,4420,4420,0
|
|
20241113,172700,404647405,4420,4420,4420,4420,0
|
|
20241113,172600,404647405,4420,4420,4420,4420,0
|
|
20241113,172500,404647405,4420,4420,4420,4420,0
|
|
20241113,172400,404647405,4420,4420,4420,4420,0
|
|
20241113,172300,404647405,4420,4420,4420,4420,0
|
|
20241113,172200,404647405,4420,4420,4420,4420,0
|
|
20241113,172100,404647405,4420,4420,4420,4420,0
|
|
20241113,172000,404647405,4420,4420,4420,4420,0
|
|
20241113,171900,404647405,4420,4420,4420,4420,0
|
|
20241113,171800,404647405,4420,4420,4420,4420,0
|
|
20241113,171700,404647405,4420,4420,4420,4420,0
|
|
20241113,171600,404647405,4420,4420,4420,4420,0
|
|
20241113,171500,404647405,4420,4420,4420,4420,0
|
|
20241113,171400,404647405,4420,4420,4420,4420,0
|
|
20241113,171300,404647405,4420,4420,4420,4420,2051
|
|
20241113,171200,404647405,4420,4420,4420,4420,0
|
|
20241113,171100,404647405,4420,4420,4420,4420,0
|
|
20241113,171000,404647405,4420,4420,4420,4420,0
|
|
20241113,170900,404647405,4420,4420,4420,4420,0
|
|
20241113,170800,404647405,4420,4420,4420,4420,0
|
|
20241113,170700,404647405,4420,4420,4420,4420,0
|
|
20241113,170600,404647405,4420,4420,4420,4420,0
|
|
20241113,170500,404647405,4420,4420,4420,4420,0
|
|
20241113,170400,404647405,4420,4420,4420,4420,0
|
|
20241113,170300,404647405,4420,4420,4420,4420,0
|
|
20241113,170200,404647405,4420,4420,4420,4420,0
|
|
20241113,170100,404647405,4420,4420,4420,4420,0
|
|
20241113,170000,404647405,4420,4420,4420,4420,0
|
|
20241113,165900,404647405,4420,4420,4420,4420,0
|
|
20241113,165800,404647405,4420,4420,4420,4420,0
|
|
20241113,165700,404647405,4420,4420,4420,4420,0
|
|
20241113,165600,404647405,4420,4420,4420,4420,0
|
|
20241113,165500,404647405,4420,4420,4420,4420,0
|
|
20241113,165400,404647405,4420,4420,4420,4420,0
|
|
20241113,165300,404647405,4420,4420,4420,4420,0
|
|
20241113,165200,404647405,4420,4420,4420,4420,0
|
|
20241113,165100,404647405,4420,4420,4420,4420,0
|
|
20241113,165000,404647405,4420,4420,4420,4420,0
|
|
20241113,164900,404647405,4420,4420,4420,4420,0
|
|
20241113,164800,404647405,4420,4420,4420,4420,0
|
|
20241113,164700,404647405,4420,4420,4420,4420,0
|
|
20241113,164600,404647405,4420,4420,4420,4420,0
|
|
20241113,164500,404647405,4420,4420,4420,4420,0
|
|
20241113,164400,404647405,4420,4420,4420,4420,0
|
|
20241113,164300,404647405,4420,4420,4420,4420,2051
|
|
20241113,164200,404647405,4420,4420,4420,4420,0
|
|
20241113,164100,404647405,4420,4420,4420,4420,0
|
|
20241113,164000,404647405,4420,4420,4420,4420,0
|
|
20241113,163900,404647405,4420,4420,4420,4420,0
|
|
20241113,163800,404647405,4420,4420,4420,4420,0
|
|
20241113,163700,404647405,4420,4420,4420,4420,0
|
|
20241113,163600,404647405,4420,4420,4420,4420,0
|
|
20241113,163500,404647405,4420,4420,4420,4420,0
|
|
20241113,163400,404647405,4420,4420,4420,4420,0
|
|
20241113,163300,404647405,4420,4420,4420,4420,0
|
|
20241113,163200,404647405,4420,4420,4420,4420,0
|
|
20241113,163100,404647405,4420,4420,4420,4420,0
|
|
20241113,163000,404647405,4420,4420,4420,4420,0
|
|
20241113,162900,404647405,4420,4420,4420,4420,0
|
|
20241113,162800,404647405,4420,4420,4420,4420,0
|
|
20241113,162700,404647405,4420,4420,4420,4420,0
|
|
20241113,162600,404647405,4420,4420,4420,4420,0
|
|
20241113,162500,404647405,4420,4420,4420,4420,0
|
|
20241113,162400,404647405,4420,4420,4420,4420,0
|
|
20241113,162300,404647405,4420,4420,4420,4420,0
|
|
20241113,162200,404647405,4420,4420,4420,4420,0
|
|
20241113,162100,404647405,4420,4420,4420,4420,0
|
|
20241113,162000,404647405,4420,4420,4420,4420,0
|
|
20241113,161900,404647405,4420,4420,4420,4420,0
|
|
20241113,161800,404647405,4420,4420,4420,4420,0
|
|
20241113,161700,404647405,4420,4420,4420,4420,0
|
|
20241113,161600,404647405,4420,4420,4420,4420,0
|
|
20241113,161500,404647405,4420,4420,4420,4420,0
|
|
20241113,161400,404647405,4420,4420,4420,4420,0
|
|
20241113,161300,404647405,4420,4420,4420,4420,2051
|
|
20241113,161200,404647405,4420,4420,4420,4420,0
|
|
20241113,161100,404647405,4420,4420,4420,4420,0
|
|
20241113,161000,404647405,4420,4420,4420,4420,0
|
|
20241113,160900,404647405,4420,4420,4420,4420,0
|
|
20241113,160800,404647405,4420,4420,4420,4420,0
|
|
20241113,160700,404647405,4420,4420,4420,4420,0
|
|
20241113,160600,404647405,4420,4420,4420,4420,0
|
|
20241113,160500,404647405,4420,4420,4420,4420,0
|
|
20241113,160400,404647405,4420,4420,4420,4420,0
|
|
20241113,160300,404647405,4420,4420,4420,4420,0
|
|
20241113,160200,404647405,4420,4420,4420,4420,0
|
|
20241113,160100,404647405,4420,4420,4420,4420,0
|
|
20241113,160000,404647405,4420,4420,4420,4420,0
|
|
20241113,155900,404647405,4420,4420,4420,4420,0
|
|
20241113,155800,404647405,4420,4420,4420,4420,0
|
|
20241113,155700,404647405,4420,4420,4420,4420,0
|
|
20241113,155600,404647405,4420,4420,4420,4420,0
|
|
20241113,155500,404647405,4420,4420,4420,4420,0
|
|
20241113,155400,404647405,4420,4420,4420,4420,0
|
|
20241113,155300,404647405,4420,4420,4420,4420,0
|
|
20241113,155200,404647405,4420,4420,4420,4420,0
|
|
20241113,155100,404647405,4420,4420,4420,4420,0
|
|
20241113,155000,404647405,4420,4420,4420,4420,0
|
|
20241113,154900,404647405,4420,4420,4420,4420,0
|
|
20241113,154800,404647405,4420,4420,4420,4420,0
|
|
20241113,154700,404647405,4420,4420,4420,4420,0
|
|
20241113,154600,404647405,4420,4420,4420,4420,0
|
|
20241113,154500,404647405,4420,4420,4420,4420,0
|
|
20241113,154400,404647405,4420,4420,4420,4420,0
|
|
20241113,154300,404647405,4420,4420,4420,4420,2051
|
|
20241113,154200,404647405,4420,4420,4420,4420,0
|
|
20241113,154100,404647405,4420,4420,4420,4420,0
|
|
20241113,154000,404647405,4420,4420,4420,4420,0
|
|
20241113,153900,404647405,4420,4420,4420,4420,0
|
|
20241113,153800,404647405,4420,4420,4420,4420,0
|
|
20241113,153700,404647405,4420,4420,4420,4420,0
|
|
20241113,153600,404647405,4420,4420,4420,4420,0
|
|
20241113,153500,404647405,4420,4420,4420,4420,0
|
|
20241113,153400,404647405,4420,4420,4420,4420,0
|
|
20241113,153300,404647405,4420,4420,4420,4420,0
|
|
20241113,153200,404647405,4420,4420,4420,4420,0
|
|
20241113,153100,404647405,4420,4420,4420,4420,0
|
|
20241113,153000,404647405,4420,4420,4420,4420,2051
|
|
20241113,152900,395581985,4440,4440,4440,4440,0
|
|
20241113,152800,395581985,4440,4440,4440,4440,0
|
|
20241113,152700,395581985,4440,4440,4440,4440,0
|
|
20241113,152600,395581985,4440,4440,4440,4440,0
|
|
20241113,152500,395581985,4440,4440,4440,4440,0
|
|
20241113,152400,395581985,4440,4440,4440,4440,0
|
|
20241113,152300,395581985,4440,4440,4440,4440,0
|
|
20241113,152200,395581985,4440,4440,4440,4440,0
|
|
20241113,152100,395581985,4440,4440,4440,4440,0
|
|
20241113,152000,395581985,4440,4440,4440,4440,0
|
|
20241113,151900,395581985,4440,4440,4440,4440,0
|
|
20241113,151800,395581985,4440,4440,4440,4440,20
|
|
20241113,151700,395493185,4440,4440,4440,4440,0
|
|
20241113,151600,395493185,4440,4440,4440,4440,0
|
|
20241113,151500,395493185,4440,4435,4440,4430,106
|
|
20241113,151400,395023365,4435,4435,4435,4435,0
|
|
20241113,151300,395023365,4435,4435,4435,4435,0
|
|
20241113,151200,395023365,4435,4435,4435,4435,0
|
|
20241113,151100,395023365,4435,4440,4440,4435,524
|
|
20241113,151000,392699420,4435,4435,4435,4435,67
|
|
20241113,150900,392402275,4435,4435,4435,4435,0
|
|
20241113,150800,392402275,4435,4435,4435,4435,41
|
|
20241113,150700,392220440,4435,4435,4435,4435,34
|
|
20241113,150600,392069650,4435,4435,4435,4435,41
|
|
20241113,150500,391887815,4435,4435,4435,4435,17
|
|
20241113,150400,391812420,4435,4435,4435,4435,1
|
|
20241113,150300,391807985,4435,4445,4445,4435,2000
|
|
20241113,150200,382931260,4450,4445,4450,4445,46
|
|
20241113,150100,382726765,4450,4450,4450,4445,27
|
|
20241113,150000,382606730,4445,4450,4450,4445,543
|
|
20241113,145900,380190590,4455,4450,4455,4450,138
|
|
20241113,145800,379576485,4445,4455,4455,4445,552
|
|
20241113,145700,377120115,4460,4460,4460,4460,0
|
|
20241113,145600,377120115,4460,4450,4460,4445,2599
|
|
20241113,145500,365552085,4460,4455,4460,4450,285
|
|
20241113,145400,364282595,4455,4450,4455,4450,298
|
|
20241113,145300,362955590,4455,4455,4455,4450,805
|
|
20241113,145200,359369540,4455,4450,4455,4450,35
|
|
20241113,145100,359213700,4455,4455,4460,4455,406
|
|
20241113,145000,357403575,4460,4435,4460,4435,2081
|
|
20241113,144900,348154190,4440,4430,4440,4430,43
|
|
20241113,144800,347963605,4440,4435,4440,4435,43
|
|
20241113,144700,347772810,4430,4440,4440,4430,78
|
|
20241113,144600,347426660,4440,4435,4440,4435,18
|
|
20241113,144500,347346825,4440,4440,4440,4435,196
|
|
20241113,144400,346477295,4440,4435,4440,4435,58
|
|
20241113,144300,346219855,4440,4430,4440,4430,100
|
|
20241113,144200,345776340,4435,4430,4435,4430,79
|
|
20241113,144100,345426100,4435,4430,4435,4425,560
|
|
20241113,144000,342945435,4430,4410,4430,4410,360
|
|
20241113,143900,341352970,4415,4415,4415,4415,0
|
|
20241113,143800,341352970,4415,4415,4415,4415,144
|
|
20241113,143700,340717210,4415,4415,4415,4415,0
|
|
20241113,143600,340717210,4415,4415,4415,4415,41
|
|
20241113,143500,340536195,4415,4415,4415,4415,23
|
|
20241113,143400,340434650,4415,4420,4420,4415,43
|
|
20241113,143300,340244800,4415,4415,4415,4415,16
|
|
20241113,143200,340174160,4420,4415,4420,4415,52
|
|
20241113,143100,339944530,4420,4420,4420,4420,242
|
|
20241113,143000,338874890,4420,4420,4420,4420,58
|
|
20241113,142900,338618530,4420,4420,4420,4420,0
|
|
20241113,142800,338618530,4420,4425,4425,4420,55
|
|
20241113,142700,338375280,4420,4420,4420,4420,17
|
|
20241113,142600,338300140,4425,4420,4425,4420,122
|
|
20241113,142500,337760400,4425,4420,4425,4420,52
|
|
20241113,142400,337530425,4420,4420,4420,4420,42
|
|
20241113,142300,337344785,4415,4415,4415,4415,17
|
|
20241113,142200,337269730,4425,4420,4425,4420,17
|
|
20241113,142100,337194585,4415,4420,4420,4410,62
|
|
20241113,142000,336920880,4415,4415,4415,4415,0
|
|
20241113,141900,336920880,4415,4420,4420,4415,83
|
|
20241113,141800,336554385,4420,4420,4420,4420,0
|
|
20241113,141700,336554385,4420,4415,4420,4415,85
|
|
20241113,141600,336179010,4415,4415,4415,4410,59
|
|
20241113,141500,335918695,4410,4410,4410,4410,25
|
|
20241113,141400,335808445,4410,4410,4410,4410,16
|
|
20241113,141300,335737885,4415,4415,4415,4415,0
|
|
20241113,141200,335737885,4415,4410,4415,4410,30
|
|
20241113,141100,335605560,4410,4410,4410,4410,16
|
|
20241113,141000,335535000,4410,4410,4410,4410,42
|
|
20241113,140900,335349780,4410,4410,4410,4410,0
|
|
20241113,140800,335349780,4410,4415,4415,4410,49
|
|
20241113,140700,335133655,4410,4410,4410,4410,45
|
|
20241113,140600,334935205,4410,4410,4410,4410,42
|
|
20241113,140500,334749985,4410,4410,4410,4410,17
|
|
20241113,140400,334675015,4415,4415,4415,4415,13
|
|
20241113,140300,334617620,4410,4425,4425,4410,2875
|
|
20241113,140200,321920240,4420,4420,4420,4420,42
|
|
20241113,140100,321734600,4420,4420,4420,4420,17
|
|
20241113,140000,321659460,4420,4420,4420,4420,41
|
|
20241113,135900,321478240,4420,4420,4420,4420,42
|
|
20241113,135800,321292600,4420,4420,4420,4420,0
|
|
20241113,135700,321292600,4420,4420,4420,4420,17
|
|
20241113,135600,321217460,4425,4425,4425,4425,454
|
|
20241113,135500,319208510,4425,4425,4425,4425,43
|
|
20241113,135400,319018235,4425,4425,4425,4425,17
|
|
20241113,135300,318943010,4425,4425,4425,4425,42
|
|
20241113,135200,318757160,4425,4425,4430,4425,46
|
|
20241113,135100,318553535,4425,4425,4425,4425,42
|
|
20241113,135000,318367685,4425,4425,4425,4425,17
|
|
20241113,134900,318292460,4425,4425,4425,4425,41
|
|
20241113,134800,318111035,4425,4425,4425,4425,17
|
|
20241113,134700,318035810,4425,4425,4425,4425,25
|
|
20241113,134600,317925185,4425,4425,4425,4425,59
|
|
20241113,134500,317664110,4425,4425,4425,4425,16
|
|
20241113,134400,317593310,4425,4425,4425,4425,17
|
|
20241113,134300,317518085,4435,4435,4435,4435,0
|
|
20241113,134200,317518085,4435,4430,4440,4430,228
|
|
20241113,134100,316506980,4435,4420,4435,4420,47
|
|
20241113,134000,316298995,4420,4420,4420,4420,26
|
|
20241113,133900,316184075,4420,4425,4425,4420,29
|
|
20241113,133800,316055840,4415,4415,4415,4415,0
|
|
20241113,133700,316055840,4415,4430,4430,4415,3797
|
|
20241113,133600,299262580,4430,4430,4430,4430,25
|
|
20241113,133500,299151830,4430,4430,4430,4430,17
|
|
20241113,133400,299076520,4435,4430,4435,4430,42
|
|
20241113,133300,298890455,4435,4430,4435,4430,18
|
|
20241113,133200,298810710,4430,4430,4430,4430,42
|
|
20241113,133100,298624650,4430,4430,4430,4430,322
|
|
20241113,133000,297198190,4430,4430,4430,4430,16
|
|
20241113,132900,297127310,4430,4430,4430,4430,43
|
|
20241113,132800,296936820,4430,4430,4430,4430,17
|
|
20241113,132700,296861510,4430,4430,4430,4430,41
|
|
20241113,132600,296679880,4430,4430,4430,4430,17
|
|
20241113,132500,296604570,4430,4430,4430,4430,25
|
|
20241113,132400,296493820,4430,4430,4430,4430,17
|
|
20241113,132300,296418510,4430,4430,4430,4430,41
|
|
20241113,132200,296236880,4435,4430,4435,4430,27
|
|
20241113,132100,296117220,4430,4430,4430,4430,42
|
|
20241113,132000,295931160,4430,4430,4430,4430,0
|
|
20241113,131900,295931160,4430,4430,4430,4430,41
|
|
20241113,131800,295749530,4435,4435,4435,4435,473
|
|
20241113,131700,293651775,4435,4435,4435,4435,17
|
|
20241113,131600,293576380,4435,4435,4435,4435,16
|
|
20241113,131500,293505420,4440,4435,4440,4435,1248
|
|
20241113,131400,287970340,4435,4435,4435,4435,42
|
|
20241113,131300,287784070,4435,4435,4435,4435,17
|
|
20241113,131200,287708675,4435,4435,4435,4435,41
|
|
20241113,131100,287526840,4435,4435,4435,4435,17
|
|
20241113,131000,287451445,4445,4440,4445,4440,23
|
|
20241113,130900,287349300,4440,4440,4440,4440,0
|
|
20241113,130800,287349300,4440,4435,4440,4435,107
|
|
20241113,130700,286874345,4435,4435,4435,4435,17
|
|
20241113,130600,286798950,4435,4435,4435,4435,42
|
|
20241113,130500,286612680,4440,4435,4440,4435,267
|
|
20241113,130400,285427280,4435,4435,4435,4435,25
|
|
20241113,130300,285316405,4435,4430,4435,4430,165
|
|
20241113,130200,284584755,4430,4430,4430,4430,17
|
|
20241113,130100,284509445,4430,4425,4430,4425,223
|
|
20241113,130000,283521635,4425,4425,4425,4425,34
|
|
20241113,125900,283371185,4425,4425,4425,4425,42
|
|
20241113,125800,283185335,4425,4425,4425,4425,0
|
|
20241113,125700,283185335,4425,4425,4425,4425,41
|
|
20241113,125600,283003910,4425,4425,4425,4425,31
|
|
20241113,125500,282866735,4425,4425,4425,4425,27
|
|
20241113,125400,282747260,4430,4425,4430,4425,36
|
|
20241113,125300,282587940,4425,4425,4425,4425,25
|
|
20241113,125200,282477315,4425,4425,4425,4425,17
|
|
20241113,125100,282402090,4425,4430,4430,4425,28
|
|
20241113,125000,282278175,4430,4425,4430,4425,42
|
|
20241113,124900,282092240,4425,4425,4425,4425,24
|
|
20241113,124800,281986040,4425,4425,4425,4425,25
|
|
20241113,124700,281875415,4430,4430,4430,4430,2306
|
|
20241113,124600,271659835,4430,4430,4430,4430,41
|
|
20241113,124500,271478205,4435,4430,4435,4430,110
|
|
20241113,124400,270990855,4435,4440,4440,4435,2548
|
|
20241113,124300,259688775,4440,4435,4440,4435,183
|
|
20241113,124200,258876335,4440,4435,4440,4435,40
|
|
20241113,124100,258698860,4440,4440,4440,4440,7
|
|
20241113,124000,258667780,4440,4450,4450,4440,8483
|
|
20241113,123900,220959085,4450,4450,4450,4450,17
|
|
20241113,123800,220883435,4450,4450,4450,4450,42
|
|
20241113,123700,220696535,4450,4450,4450,4450,804
|
|
20241113,123600,217118735,4450,4450,4450,4450,0
|
|
20241113,123500,217118735,4450,4450,4450,4450,41
|
|
20241113,123400,216936285,4450,4450,4450,4450,17
|
|
20241113,123300,216860635,4450,4450,4450,4450,42
|
|
20241113,123200,216673735,4450,4450,4450,4450,16
|
|
20241113,123100,216602535,4455,4450,4455,4450,26
|
|
20241113,123000,216486830,4450,4450,4450,4450,17
|
|
20241113,122900,216411180,4450,4450,4450,4450,42
|
|
20241113,122800,216224280,4455,4450,4455,4450,47
|
|
20241113,122700,216015100,4450,4450,4450,4450,42
|
|
20241113,122600,215828200,4450,4450,4450,4450,42
|
|
20241113,122500,215641300,4450,4450,4450,4450,0
|
|
20241113,122400,215641300,4450,4450,4450,4450,41
|
|
20241113,122300,215458850,4450,4450,4450,4450,17
|
|
20241113,122200,215383200,4455,4450,4455,4450,49
|
|
20241113,122100,215165115,4450,4450,4450,4450,16
|
|
20241113,122000,215093915,4450,4450,4450,4450,0
|
|
20241113,121900,215093915,4450,4450,4450,4450,34
|
|
20241113,121800,214942615,4450,4450,4450,4450,42
|
|
20241113,121700,214755715,4450,4450,4450,4450,16
|
|
20241113,121600,214684515,4450,4450,4450,4450,25
|
|
20241113,121500,214573265,4460,4455,4460,4455,44
|
|
20241113,121400,214377240,4465,4465,4465,4465,1
|
|
20241113,121300,214372775,4455,4455,4455,4455,1102
|
|
20241113,121200,209463365,4455,4455,4455,4455,17
|
|
20241113,121100,209387630,4455,4455,4455,4455,42
|
|
20241113,121000,209200520,4455,4455,4455,4455,0
|
|
20241113,120900,209200520,4455,4455,4455,4455,0
|
|
20241113,120800,209200520,4455,4455,4455,4455,33
|
|
20241113,120700,209053505,4455,4460,4460,4455,43
|
|
20241113,120600,208861935,4455,4455,4455,4455,16
|
|
20241113,120500,208790655,4455,4455,4455,4455,42
|
|
20241113,120400,208603545,4460,4455,4460,4455,98
|
|
20241113,120300,208166550,4455,4455,4455,4455,25
|
|
20241113,120200,208055175,4455,4460,4460,4455,4000
|
|
20241113,120100,190233460,4460,4460,4460,4460,25
|
|
20241113,120000,190121960,4470,4460,4470,4460,2372
|
|
20241113,115900,179542735,4460,4460,4460,4460,16
|
|
20241113,115800,179471375,4460,4460,4460,4460,25
|
|
20241113,115700,179359875,4465,4465,4465,4465,14
|
|
20241113,115600,179297365,4465,4465,4465,4465,42
|
|
20241113,115500,179109835,4465,4465,4465,4465,47
|
|
20241113,115400,178899980,4465,4465,4465,4465,131
|
|
20241113,115300,178315065,4465,4460,4465,4460,23
|
|
20241113,115200,178212455,4460,4465,4465,4460,35
|
|
20241113,115100,178056305,4460,4460,4460,4460,28
|
|
20241113,115000,177931425,4460,4465,4465,4460,26
|
|
20241113,114900,177815460,4465,4460,4465,4460,43
|
|
20241113,114800,177623675,4460,4465,4465,4460,360
|
|
20241113,114700,176017960,4465,4465,4465,4465,1
|
|
20241113,114600,176013495,4460,4465,4465,4460,25
|
|
20241113,114500,175901965,4460,4460,4460,4460,42
|
|
20241113,114400,175714645,4460,4460,4460,4460,16
|
|
20241113,114300,175643285,4460,4465,4465,4460,35
|
|
20241113,114200,175487135,4470,4465,4470,4465,2307
|
|
20241113,114100,165186375,4465,4465,4465,4465,25
|
|
20241113,114000,165074750,4465,4465,4465,4465,16
|
|
20241113,113900,165003310,4465,4465,4465,4465,42
|
|
20241113,113800,164815780,4470,4470,4470,4470,10
|
|
20241113,113700,164771080,4465,4465,4465,4465,41
|
|
20241113,113600,164588015,4465,4465,4465,4465,25
|
|
20241113,113500,164476390,4465,4465,4465,4465,17
|
|
20241113,113400,164400485,4470,4465,4470,4465,54
|
|
20241113,113300,164159265,4470,4470,4470,4470,752
|
|
20241113,113200,160797825,4470,4470,4470,4470,42
|
|
20241113,113100,160610085,4470,4470,4470,4470,0
|
|
20241113,113000,160610085,4470,4470,4470,4470,42
|
|
20241113,112900,160422345,4470,4470,4470,4470,16
|
|
20241113,112800,160350825,4470,4470,4470,4470,42
|
|
20241113,112700,160163085,4470,4470,4470,4470,17
|
|
20241113,112600,160087095,4470,4470,4475,4470,42
|
|
20241113,112500,159899350,4470,4470,4470,4470,0
|
|
20241113,112400,159899350,4470,4470,4470,4470,42
|
|
20241113,112300,159711610,4470,4470,4475,4470,43
|
|
20241113,112200,159519395,4470,4470,4470,4470,16
|
|
20241113,112100,159447875,4475,4470,4475,4470,32
|
|
20241113,112000,159304815,4475,4475,4475,4475,6
|
|
20241113,111900,159277965,4470,4470,4470,4470,43
|
|
20241113,111800,159085755,4470,4470,4470,4470,17
|
|
20241113,111700,159009765,4470,4470,4470,4470,25
|
|
20241113,111600,158898015,4475,4475,4475,4475,446
|
|
20241113,111500,156902165,4475,4475,4475,4475,41
|
|
20241113,111400,156718690,4475,4475,4475,4475,0
|
|
20241113,111300,156718690,4475,4480,4480,4475,43
|
|
20241113,111200,156526260,4475,4475,4475,4475,42
|
|
20241113,111100,156338310,4475,4475,4475,4475,25
|
|
20241113,111000,156226435,4475,4475,4475,4475,798
|
|
20241113,110900,152655385,4475,4475,4475,4475,0
|
|
20241113,110800,152655385,4475,4475,4475,4475,42
|
|
20241113,110700,152467435,4475,4475,4475,4475,47
|
|
20241113,110600,152257110,4475,4475,4475,4475,42
|
|
20241113,110500,152069160,4475,4475,4475,4475,17
|
|
20241113,110400,151993085,4475,4475,4475,4475,41
|
|
20241113,110300,151809610,4480,4480,4480,4480,17
|
|
20241113,110200,151733450,4475,4475,4475,4475,42
|
|
20241113,110100,151545500,4480,4480,4480,4475,449
|
|
20241113,110000,149534065,4475,4475,4480,4475,50
|
|
20241113,105900,149310270,4475,4475,4475,4470,42
|
|
20241113,105800,149122405,4475,4475,4475,4475,9
|
|
20241113,105700,149082130,4470,4475,4475,4470,52
|
|
20241113,105600,148849640,4475,4475,4475,4475,1
|
|
20241113,105500,148845165,4475,4470,4475,4470,52
|
|
20241113,105400,148612675,4470,4475,4475,4470,27
|
|
20241113,105300,148491935,4470,4470,4470,4470,41
|
|
20241113,105200,148308665,4475,4475,4475,4475,4
|
|
20241113,105100,148290765,4470,4470,4470,4470,42
|
|
20241113,105000,148103025,4470,4470,4470,4470,17
|
|
20241113,104900,148027035,4470,4470,4470,4470,41
|
|
20241113,104800,147843765,4470,4470,4470,4470,17
|
|
20241113,104700,147767775,4480,4475,4480,4475,7
|
|
20241113,104600,147736440,4470,4470,4475,4470,69
|
|
20241113,104500,147427875,4475,4480,4480,4475,485
|
|
20241113,104400,145257495,4480,4475,4480,4475,46
|
|
20241113,104300,145051630,4480,4475,4480,4475,19
|
|
20241113,104200,144966595,4475,4475,4475,4475,41
|
|
20241113,104100,144783120,4475,4475,4475,4475,0
|
|
20241113,104000,144783120,4475,4475,4475,4475,42
|
|
20241113,103900,144595170,4475,4480,4480,4470,37
|
|
20241113,103800,144429665,4475,4480,4480,4475,205
|
|
20241113,103700,143511635,4480,4480,4480,4475,8018
|
|
20241113,103600,107591080,4475,4485,4485,4475,4799
|
|
20241113,103500,86082390,4495,4480,4495,4480,1010
|
|
20241113,103400,81542855,4485,4500,4500,4485,6747
|
|
20241113,103300,51273345,4500,4495,4500,4495,44
|
|
20241113,103200,51075555,4500,4500,4500,4495,43
|
|
20241113,103100,50882140,4500,4500,4500,4495,44
|
|
20241113,103000,50684345,4500,4500,4500,4500,9
|
|
20241113,102900,50643845,4500,4500,4500,4495,64
|
|
20241113,102800,50356055,4500,4495,4500,4495,19
|
|
20241113,102700,50270645,4495,4495,4495,4495,41
|
|
20241113,102600,50086350,4500,4500,4500,4495,19
|
|
20241113,102500,50000935,4495,4495,4495,4495,25
|
|
20241113,102400,49888560,4495,4500,4500,4495,35
|
|
20241113,102300,49731230,4495,4500,4500,4495,42
|
|
20241113,102200,49542435,4495,4500,4500,4495,22
|
|
20241113,102100,49443520,4510,4505,4510,4505,16
|
|
20241113,102000,49371435,4500,4500,4505,4500,43
|
|
20241113,101900,49177925,4500,4500,4500,4500,1
|
|
20241113,101800,49173425,4510,4505,4510,4505,26
|
|
20241113,101700,49056290,4500,4495,4500,4495,58
|
|
20241113,101600,48795460,4495,4495,4495,4495,58
|
|
20241113,101500,48534750,4500,4500,4500,4500,0
|
|
20241113,101400,48534750,4500,4500,4500,4500,1
|
|
20241113,101300,48530250,4510,4495,4510,4495,34
|
|
20241113,101200,48377325,4490,4490,4490,4490,41
|
|
20241113,101100,48193235,4500,4495,4500,4495,26
|
|
20241113,101000,48076360,4505,4505,4505,4505,0
|
|
20241113,100900,48076360,4505,4495,4505,4495,65
|
|
20241113,100800,47783865,4505,4495,4505,4495,13
|
|
20241113,100700,47725420,4490,4495,4495,4490,63
|
|
20241113,100600,47442520,4500,4500,4500,4500,1
|
|
20241113,100500,47438020,4495,4495,4495,4495,73
|
|
20241113,100400,47109885,4500,4505,4505,4500,2
|
|
20241113,100300,47100880,4505,4500,4505,4495,30
|
|
20241113,100200,46966000,4495,4500,4500,4495,25
|
|
20241113,100100,46853585,4495,4495,4495,4495,41
|
|
20241113,100000,46669290,4500,4500,4500,4495,19
|
|
20241113,095900,46583875,4495,4495,4495,4495,43
|
|
20241113,095800,46390590,4500,4495,4500,4495,43
|
|
20241113,095700,46197300,4495,4495,4495,4495,0
|
|
20241113,095600,46197300,4495,4495,4500,4495,43
|
|
20241113,095500,46004010,4495,4495,4495,4495,18
|
|
20241113,095400,45923100,4495,4495,4495,4495,41
|
|
20241113,095300,45738805,4500,4495,4500,4495,18
|
|
20241113,095200,45657890,4495,4495,4495,4495,25
|
|
20241113,095100,45545515,4495,4500,4500,4495,18
|
|
20241113,095000,45464600,4495,4500,4500,4495,23
|
|
20241113,094900,45361180,4505,4500,4505,4500,43
|
|
20241113,094800,45167675,4495,4495,4495,4495,42
|
|
20241113,094700,44978885,4495,4495,4495,4495,0
|
|
20241113,094600,44978885,4495,4495,4505,4495,52
|
|
20241113,094500,44745080,4495,4490,4495,4490,18
|
|
20241113,094400,44664255,4495,4500,4500,4495,21
|
|
20241113,094300,44569840,4500,4505,4505,4500,2
|
|
20241113,094200,44560835,4510,4490,4510,4485,121
|
|
20241113,094100,44016475,4490,4490,4490,4490,19
|
|
20241113,094000,43931165,4500,4500,4500,4500,1
|
|
20241113,093900,43926665,4480,4495,4495,4480,3060
|
|
20241113,093800,30198430,4510,4500,4510,4500,35
|
|
20241113,093700,30040835,4500,4500,4500,4500,25
|
|
20241113,093600,29928335,4510,4505,4510,4505,26
|
|
20241113,093500,29811200,4500,4505,4510,4500,43
|
|
20241113,093400,29617515,4510,4505,4510,4505,18
|
|
20241113,093300,29536420,4500,4500,4500,4500,25
|
|
20241113,093200,29423920,4510,4510,4515,4505,117
|
|
20241113,093100,28895915,4515,4515,4515,4515,0
|
|
20241113,093000,28895915,4515,4490,4515,4490,393
|
|
20241113,092900,27127885,4490,4495,4500,4490,8
|
|
20241113,092800,27091925,4495,4495,4500,4495,260
|
|
20241113,092700,25923220,4500,4500,4500,4495,314
|
|
20241113,092600,24511725,4500,4500,4500,4495,36
|
|
20241113,092500,24349850,4500,4505,4505,4500,1744
|
|
20241113,092400,16501800,4500,4500,4500,4500,16
|
|
20241113,092300,16429800,4505,4505,4505,4505,204
|
|
20241113,092200,15510780,4520,4510,4520,4505,91
|
|
20241113,092100,15100360,4510,4510,4510,4505,18
|
|
20241113,092000,15019260,4510,4510,4510,4510,1
|
|
20241113,091900,15014750,4520,4520,4530,4510,417
|
|
20241113,091800,13131405,4530,4525,4530,4520,135
|
|
20241113,091700,12520595,4520,4525,4530,4520,184
|
|
20241113,091600,11688590,4535,4525,4535,4525,34
|
|
20241113,091500,11534645,4535,4545,4545,4530,194
|
|
20241113,091400,10655130,4540,4530,4540,4530,131
|
|
20241113,091300,10060625,4525,4530,4540,4525,36
|
|
20241113,091200,9897615,4545,4540,4555,4535,35
|
|
20241113,091100,9738795,4560,4550,4560,4550,21
|
|
20241113,091000,9643235,4570,4560,4570,4560,3
|
|
20241113,090900,9629545,4570,4550,4580,4535,146
|
|
20241113,090800,8966400,4550,4500,4550,4500,326
|
|
20241113,090700,7490735,4505,4500,4505,4500,18
|
|
20241113,090600,7409730,4505,4510,4510,4505,37
|
|
20241113,090500,7243035,4505,4505,4505,4505,376
|
|
20241113,090400,5549155,4505,4515,4515,4505,644
|
|
20241113,090300,2644780,4515,4520,4520,4515,71
|
|
20241113,090200,2324155,4515,4520,4520,4515,101
|
|
20241113,090100,1867640,4520,4520,4520,4520,0
|
|
20241113,090000,1867640,4520,4510,4520,4510,414
|