692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,202900,589877180,3580,3580,3580,3580,4190
|
|
20241112,202800,589877180,3580,3580,3580,3580,0
|
|
20241112,202700,589877180,3580,3580,3580,3580,0
|
|
20241112,202600,589877180,3580,3580,3580,3580,0
|
|
20241112,202500,589877180,3580,3580,3580,3580,0
|
|
20241112,202400,589877180,3580,3580,3580,3580,0
|
|
20241112,202300,589877180,3580,3580,3580,3580,0
|
|
20241112,202200,589877180,3580,3580,3580,3580,0
|
|
20241112,202100,589877180,3580,3580,3580,3580,0
|
|
20241112,202000,589877180,3580,3580,3580,3580,0
|
|
20241112,201900,589877180,3580,3580,3580,3580,0
|
|
20241112,201800,589877180,3580,3580,3580,3580,0
|
|
20241112,201700,589877180,3580,3580,3580,3580,0
|
|
20241112,201600,589877180,3580,3580,3580,3580,0
|
|
20241112,201500,589877180,3580,3580,3580,3580,0
|
|
20241112,201400,589877180,3580,3580,3580,3580,0
|
|
20241112,201300,589877180,3580,3580,3580,3580,0
|
|
20241112,201200,589877180,3580,3580,3580,3580,0
|
|
20241112,201100,589877180,3580,3580,3580,3580,0
|
|
20241112,201000,589877180,3580,3580,3580,3580,0
|
|
20241112,200900,589877180,3580,3580,3580,3580,0
|
|
20241112,200800,589877180,3580,3580,3580,3580,0
|
|
20241112,200700,589877180,3580,3580,3580,3580,0
|
|
20241112,200600,589877180,3580,3580,3580,3580,0
|
|
20241112,200500,589877180,3580,3580,3580,3580,0
|
|
20241112,200400,589877180,3580,3580,3580,3580,0
|
|
20241112,200300,589877180,3580,3580,3580,3580,0
|
|
20241112,200200,589877180,3580,3580,3580,3580,0
|
|
20241112,200100,589877180,3580,3580,3580,3580,0
|
|
20241112,200000,589877180,3580,3580,3580,3580,0
|
|
20241112,195900,589877180,3580,3580,3580,3580,4190
|
|
20241112,195800,589877180,3580,3580,3580,3580,0
|
|
20241112,195700,589877180,3580,3580,3580,3580,0
|
|
20241112,195600,589877180,3580,3580,3580,3580,0
|
|
20241112,195500,589877180,3580,3580,3580,3580,0
|
|
20241112,195400,589877180,3580,3580,3580,3580,0
|
|
20241112,195300,589877180,3580,3580,3580,3580,0
|
|
20241112,195200,589877180,3580,3580,3580,3580,0
|
|
20241112,195100,589877180,3580,3580,3580,3580,0
|
|
20241112,195000,589877180,3580,3580,3580,3580,0
|
|
20241112,194900,589877180,3580,3580,3580,3580,0
|
|
20241112,194800,589877180,3580,3580,3580,3580,0
|
|
20241112,194700,589877180,3580,3580,3580,3580,0
|
|
20241112,194600,589877180,3580,3580,3580,3580,0
|
|
20241112,194500,589877180,3580,3580,3580,3580,0
|
|
20241112,194400,589877180,3580,3580,3580,3580,0
|
|
20241112,194300,589877180,3580,3580,3580,3580,0
|
|
20241112,194200,589877180,3580,3580,3580,3580,0
|
|
20241112,194100,589877180,3580,3580,3580,3580,0
|
|
20241112,194000,589877180,3580,3580,3580,3580,0
|
|
20241112,193900,589877180,3580,3580,3580,3580,0
|
|
20241112,193800,589877180,3580,3580,3580,3580,0
|
|
20241112,193700,589877180,3580,3580,3580,3580,0
|
|
20241112,193600,589877180,3580,3580,3580,3580,0
|
|
20241112,193500,589877180,3580,3580,3580,3580,0
|
|
20241112,193400,589877180,3580,3580,3580,3580,0
|
|
20241112,193300,589877180,3580,3580,3580,3580,0
|
|
20241112,193200,589877180,3580,3580,3580,3580,0
|
|
20241112,193100,589877180,3580,3580,3580,3580,0
|
|
20241112,193000,589877180,3580,3580,3580,3580,0
|
|
20241112,192900,589877180,3580,3580,3580,3580,4190
|
|
20241112,192800,589877180,3580,3580,3580,3580,0
|
|
20241112,192700,589877180,3580,3580,3580,3580,0
|
|
20241112,192600,589877180,3580,3580,3580,3580,0
|
|
20241112,192500,589877180,3580,3580,3580,3580,0
|
|
20241112,192400,589877180,3580,3580,3580,3580,0
|
|
20241112,192300,589877180,3580,3580,3580,3580,0
|
|
20241112,192200,589877180,3580,3580,3580,3580,0
|
|
20241112,192100,589877180,3580,3580,3580,3580,0
|
|
20241112,192000,589877180,3580,3580,3580,3580,0
|
|
20241112,191900,589877180,3580,3580,3580,3580,0
|
|
20241112,191800,589877180,3580,3580,3580,3580,0
|
|
20241112,191700,589877180,3580,3580,3580,3580,0
|
|
20241112,191600,589877180,3580,3580,3580,3580,0
|
|
20241112,191500,589877180,3580,3580,3580,3580,0
|
|
20241112,191400,589877180,3580,3580,3580,3580,0
|
|
20241112,191300,589877180,3580,3580,3580,3580,0
|
|
20241112,191200,589877180,3580,3580,3580,3580,0
|
|
20241112,191100,589877180,3580,3580,3580,3580,0
|
|
20241112,191000,589877180,3580,3580,3580,3580,0
|
|
20241112,190900,589877180,3580,3580,3580,3580,0
|
|
20241112,190800,589877180,3580,3580,3580,3580,0
|
|
20241112,190700,589877180,3580,3580,3580,3580,0
|
|
20241112,190600,589877180,3580,3580,3580,3580,0
|
|
20241112,190500,589877180,3580,3580,3580,3580,0
|
|
20241112,190400,589877180,3580,3580,3580,3580,0
|
|
20241112,190300,589877180,3580,3580,3580,3580,0
|
|
20241112,190200,589877180,3580,3580,3580,3580,0
|
|
20241112,190100,589877180,3580,3580,3580,3580,0
|
|
20241112,190000,589877180,3580,3580,3580,3580,0
|
|
20241112,185900,589877180,3580,3580,3580,3580,4190
|
|
20241112,185800,589877180,3580,3580,3580,3580,0
|
|
20241112,185700,589877180,3580,3580,3580,3580,0
|
|
20241112,185600,589877180,3580,3580,3580,3580,0
|
|
20241112,185500,589877180,3580,3580,3580,3580,0
|
|
20241112,185400,589877180,3580,3580,3580,3580,0
|
|
20241112,185300,589877180,3580,3580,3580,3580,0
|
|
20241112,185200,589877180,3580,3580,3580,3580,0
|
|
20241112,185100,589877180,3580,3580,3580,3580,0
|
|
20241112,185000,589877180,3580,3580,3580,3580,0
|
|
20241112,184900,589877180,3580,3580,3580,3580,0
|
|
20241112,184800,589877180,3580,3580,3580,3580,0
|
|
20241112,184700,589877180,3580,3580,3580,3580,0
|
|
20241112,184600,589877180,3580,3580,3580,3580,0
|
|
20241112,184500,589877180,3580,3580,3580,3580,0
|
|
20241112,184400,589877180,3580,3580,3580,3580,0
|
|
20241112,184300,589877180,3580,3580,3580,3580,0
|
|
20241112,184200,589877180,3580,3580,3580,3580,0
|
|
20241112,184100,589877180,3580,3580,3580,3580,0
|
|
20241112,184000,589877180,3580,3580,3580,3580,0
|
|
20241112,183900,589877180,3580,3580,3580,3580,0
|
|
20241112,183800,589877180,3580,3580,3580,3580,0
|
|
20241112,183700,589877180,3580,3580,3580,3580,0
|
|
20241112,183600,589877180,3580,3580,3580,3580,0
|
|
20241112,183500,589877180,3580,3580,3580,3580,0
|
|
20241112,183400,589877180,3580,3580,3580,3580,0
|
|
20241112,183300,589877180,3580,3580,3580,3580,0
|
|
20241112,183200,589877180,3580,3580,3580,3580,0
|
|
20241112,183100,589877180,3580,3580,3580,3580,0
|
|
20241112,183000,589877180,3580,3580,3580,3580,0
|
|
20241112,182900,589877180,3580,3580,3580,3580,4190
|
|
20241112,182800,589877180,3580,3580,3580,3580,0
|
|
20241112,182700,589877180,3580,3580,3580,3580,0
|
|
20241112,182600,589877180,3580,3580,3580,3580,0
|
|
20241112,182500,589877180,3580,3580,3580,3580,0
|
|
20241112,182400,589877180,3580,3580,3580,3580,0
|
|
20241112,182300,589877180,3580,3580,3580,3580,0
|
|
20241112,182200,589877180,3580,3580,3580,3580,0
|
|
20241112,182100,589877180,3580,3580,3580,3580,0
|
|
20241112,182000,589877180,3580,3580,3580,3580,0
|
|
20241112,181900,589877180,3580,3580,3580,3580,0
|
|
20241112,181800,589877180,3580,3580,3580,3580,0
|
|
20241112,181700,589877180,3580,3580,3580,3580,0
|
|
20241112,181600,589877180,3580,3580,3580,3580,0
|
|
20241112,181500,589877180,3580,3580,3580,3580,0
|
|
20241112,181400,589877180,3580,3580,3580,3580,0
|
|
20241112,181300,589877180,3580,3580,3580,3580,0
|
|
20241112,181200,589877180,3580,3580,3580,3580,0
|
|
20241112,181100,589877180,3580,3580,3580,3580,0
|
|
20241112,181000,589877180,3580,3580,3580,3580,0
|
|
20241112,180900,589877180,3580,3580,3580,3580,0
|
|
20241112,180800,589877180,3580,3580,3580,3580,0
|
|
20241112,180700,589877180,3580,3580,3580,3580,0
|
|
20241112,180600,589877180,3580,3580,3580,3580,0
|
|
20241112,180500,589877180,3580,3580,3580,3580,0
|
|
20241112,180400,589877180,3580,3580,3580,3580,0
|
|
20241112,180300,589877180,3580,3580,3580,3580,0
|
|
20241112,180200,589877180,3580,3580,3580,3580,0
|
|
20241112,180100,589877180,3580,3580,3580,3580,0
|
|
20241112,180000,589877180,3580,3580,3580,3580,0
|
|
20241112,175900,589877180,3580,3580,3580,3580,4190
|
|
20241112,175800,589877180,3580,3580,3580,3580,0
|
|
20241112,175700,589877180,3580,3580,3580,3580,0
|
|
20241112,175600,589877180,3580,3580,3580,3580,0
|
|
20241112,175500,589877180,3580,3580,3580,3580,0
|
|
20241112,175400,589877180,3580,3580,3580,3580,0
|
|
20241112,175300,589877180,3580,3580,3580,3580,0
|
|
20241112,175200,589877180,3580,3580,3580,3580,0
|
|
20241112,175100,589877180,3580,3580,3580,3580,0
|
|
20241112,175000,589877180,3580,3580,3580,3580,0
|
|
20241112,174900,589877180,3580,3580,3580,3580,0
|
|
20241112,174800,589877180,3580,3580,3580,3580,0
|
|
20241112,174700,589877180,3580,3580,3580,3580,0
|
|
20241112,174600,589877180,3580,3580,3580,3580,0
|
|
20241112,174500,589877180,3580,3580,3580,3580,0
|
|
20241112,174400,589877180,3580,3580,3580,3580,0
|
|
20241112,174300,589877180,3580,3580,3580,3580,0
|
|
20241112,174200,589877180,3580,3580,3580,3580,0
|
|
20241112,174100,589877180,3580,3580,3580,3580,0
|
|
20241112,174000,589877180,3580,3580,3580,3580,0
|
|
20241112,173900,589877180,3580,3580,3580,3580,0
|
|
20241112,173800,589877180,3580,3580,3580,3580,0
|
|
20241112,173700,589877180,3580,3580,3580,3580,0
|
|
20241112,173600,589877180,3580,3580,3580,3580,0
|
|
20241112,173500,589877180,3580,3580,3580,3580,0
|
|
20241112,173400,589877180,3580,3580,3580,3580,0
|
|
20241112,173300,589877180,3580,3580,3580,3580,0
|
|
20241112,173200,589877180,3580,3580,3580,3580,0
|
|
20241112,173100,589877180,3580,3580,3580,3580,0
|
|
20241112,173000,589877180,3580,3580,3580,3580,0
|
|
20241112,172900,589877180,3580,3580,3580,3580,4190
|
|
20241112,172800,589877180,3580,3580,3580,3580,0
|
|
20241112,172700,589877180,3580,3580,3580,3580,0
|
|
20241112,172600,589877180,3580,3580,3580,3580,0
|
|
20241112,172500,589877180,3580,3580,3580,3580,0
|
|
20241112,172400,589877180,3580,3580,3580,3580,0
|
|
20241112,172300,589877180,3580,3580,3580,3580,0
|
|
20241112,172200,589877180,3580,3580,3580,3580,0
|
|
20241112,172100,589877180,3580,3580,3580,3580,0
|
|
20241112,172000,589877180,3580,3580,3580,3580,0
|
|
20241112,171900,589877180,3580,3580,3580,3580,0
|
|
20241112,171800,589877180,3580,3580,3580,3580,0
|
|
20241112,171700,589877180,3580,3580,3580,3580,0
|
|
20241112,171600,589877180,3580,3580,3580,3580,0
|
|
20241112,171500,589877180,3580,3580,3580,3580,0
|
|
20241112,171400,589877180,3580,3580,3580,3580,0
|
|
20241112,171300,589877180,3580,3580,3580,3580,0
|
|
20241112,171200,589877180,3580,3580,3580,3580,0
|
|
20241112,171100,589877180,3580,3580,3580,3580,0
|
|
20241112,171000,589877180,3580,3580,3580,3580,0
|
|
20241112,170900,589877180,3580,3580,3580,3580,0
|
|
20241112,170800,589877180,3580,3580,3580,3580,0
|
|
20241112,170700,589877180,3580,3580,3580,3580,0
|
|
20241112,170600,589877180,3580,3580,3580,3580,0
|
|
20241112,170500,589877180,3580,3580,3580,3580,0
|
|
20241112,170400,589877180,3580,3580,3580,3580,0
|
|
20241112,170300,589877180,3580,3580,3580,3580,0
|
|
20241112,170200,589877180,3580,3580,3580,3580,0
|
|
20241112,170100,589877180,3580,3580,3580,3580,0
|
|
20241112,170000,589877180,3580,3580,3580,3580,0
|
|
20241112,165900,589877180,3580,3580,3580,3580,4190
|
|
20241112,165800,589877180,3580,3580,3580,3580,0
|
|
20241112,165700,589877180,3580,3580,3580,3580,0
|
|
20241112,165600,589877180,3580,3580,3580,3580,0
|
|
20241112,165500,589877180,3580,3580,3580,3580,0
|
|
20241112,165400,589877180,3580,3580,3580,3580,0
|
|
20241112,165300,589877180,3580,3580,3580,3580,0
|
|
20241112,165200,589877180,3580,3580,3580,3580,0
|
|
20241112,165100,589877180,3580,3580,3580,3580,0
|
|
20241112,165000,589877180,3580,3580,3580,3580,0
|
|
20241112,164900,589877180,3580,3580,3580,3580,0
|
|
20241112,164800,589877180,3580,3580,3580,3580,0
|
|
20241112,164700,589877180,3580,3580,3580,3580,0
|
|
20241112,164600,589877180,3580,3580,3580,3580,0
|
|
20241112,164500,589877180,3580,3580,3580,3580,0
|
|
20241112,164400,589877180,3580,3580,3580,3580,0
|
|
20241112,164300,589877180,3580,3580,3580,3580,0
|
|
20241112,164200,589877180,3580,3580,3580,3580,0
|
|
20241112,164100,589877180,3580,3580,3580,3580,0
|
|
20241112,164000,589877180,3580,3580,3580,3580,0
|
|
20241112,163900,589877180,3580,3580,3580,3580,0
|
|
20241112,163800,589877180,3580,3580,3580,3580,0
|
|
20241112,163700,589877180,3580,3580,3580,3580,0
|
|
20241112,163600,589877180,3580,3580,3580,3580,0
|
|
20241112,163500,589877180,3580,3580,3580,3580,0
|
|
20241112,163400,589877180,3580,3580,3580,3580,0
|
|
20241112,163300,589877180,3580,3580,3580,3580,0
|
|
20241112,163200,589877180,3580,3580,3580,3580,0
|
|
20241112,163100,589877180,3580,3580,3580,3580,0
|
|
20241112,163000,589877180,3580,3580,3580,3580,0
|
|
20241112,162900,589877180,3580,3580,3580,3580,4190
|
|
20241112,162800,589877180,3580,3580,3580,3580,0
|
|
20241112,162700,589877180,3580,3580,3580,3580,0
|
|
20241112,162600,589877180,3580,3580,3580,3580,0
|
|
20241112,162500,589877180,3580,3580,3580,3580,0
|
|
20241112,162400,589877180,3580,3580,3580,3580,0
|
|
20241112,162300,589877180,3580,3580,3580,3580,0
|
|
20241112,162200,589877180,3580,3580,3580,3580,0
|
|
20241112,162100,589877180,3580,3580,3580,3580,0
|
|
20241112,162000,589877180,3580,3580,3580,3580,0
|
|
20241112,161900,589877180,3580,3580,3580,3580,0
|
|
20241112,161800,589877180,3580,3580,3580,3580,0
|
|
20241112,161700,589877180,3580,3580,3580,3580,0
|
|
20241112,161600,589877180,3580,3580,3580,3580,0
|
|
20241112,161500,589877180,3580,3580,3580,3580,0
|
|
20241112,161400,589877180,3580,3580,3580,3580,0
|
|
20241112,161300,589877180,3580,3580,3580,3580,0
|
|
20241112,161200,589877180,3580,3580,3580,3580,0
|
|
20241112,161100,589877180,3580,3580,3580,3580,0
|
|
20241112,161000,589877180,3580,3580,3580,3580,0
|
|
20241112,160900,589877180,3580,3580,3580,3580,0
|
|
20241112,160800,589877180,3580,3580,3580,3580,0
|
|
20241112,160700,589877180,3580,3580,3580,3580,0
|
|
20241112,160600,589877180,3580,3580,3580,3580,0
|
|
20241112,160500,589877180,3580,3580,3580,3580,0
|
|
20241112,160400,589877180,3580,3580,3580,3580,0
|
|
20241112,160300,589877180,3580,3580,3580,3580,0
|
|
20241112,160200,589877180,3580,3580,3580,3580,0
|
|
20241112,160100,589877180,3580,3580,3580,3580,0
|
|
20241112,160000,589877180,3580,3580,3580,3580,0
|
|
20241112,155900,589877180,3580,3580,3580,3580,4190
|
|
20241112,155800,589877180,3580,3580,3580,3580,0
|
|
20241112,155700,589877180,3580,3580,3580,3580,0
|
|
20241112,155600,589877180,3580,3580,3580,3580,0
|
|
20241112,155500,589877180,3580,3580,3580,3580,0
|
|
20241112,155400,589877180,3580,3580,3580,3580,0
|
|
20241112,155300,589877180,3580,3580,3580,3580,0
|
|
20241112,155200,589877180,3580,3580,3580,3580,0
|
|
20241112,155100,589877180,3580,3580,3580,3580,0
|
|
20241112,155000,589877180,3580,3580,3580,3580,0
|
|
20241112,154900,589877180,3580,3580,3580,3580,0
|
|
20241112,154800,589877180,3580,3580,3580,3580,0
|
|
20241112,154700,589877180,3580,3580,3580,3580,0
|
|
20241112,154600,589877180,3580,3580,3580,3580,0
|
|
20241112,154500,589877180,3580,3580,3580,3580,0
|
|
20241112,154400,589877180,3580,3580,3580,3580,0
|
|
20241112,154300,589877180,3580,3580,3580,3580,0
|
|
20241112,154200,589877180,3580,3580,3580,3580,0
|
|
20241112,154100,589877180,3580,3580,3580,3580,0
|
|
20241112,154000,589877180,3580,3580,3580,3580,0
|
|
20241112,153900,589877180,3580,3580,3580,3580,0
|
|
20241112,153800,589877180,3580,3580,3580,3580,0
|
|
20241112,153700,589877180,3580,3580,3580,3580,0
|
|
20241112,153600,589877180,3580,3580,3580,3580,0
|
|
20241112,153500,589877180,3580,3580,3580,3580,0
|
|
20241112,153400,589877180,3580,3580,3580,3580,0
|
|
20241112,153300,589877180,3580,3580,3580,3580,0
|
|
20241112,153200,589877180,3580,3580,3580,3580,0
|
|
20241112,153100,589877180,3580,3580,3580,3580,0
|
|
20241112,153000,589877180,3580,3580,3580,3580,4190
|
|
20241112,152900,574876980,3615,3615,3615,3615,0
|
|
20241112,152800,574876980,3615,3615,3615,3615,0
|
|
20241112,152700,574876980,3615,3615,3615,3615,0
|
|
20241112,152600,574876980,3615,3615,3615,3615,0
|
|
20241112,152500,574876980,3615,3615,3615,3615,0
|
|
20241112,152400,574876980,3615,3615,3615,3615,0
|
|
20241112,152300,574876980,3615,3615,3615,3615,0
|
|
20241112,152200,574876980,3615,3615,3615,3615,0
|
|
20241112,152100,574876980,3615,3615,3615,3615,0
|
|
20241112,152000,574876980,3615,3615,3615,3615,0
|
|
20241112,151900,574876980,3615,3610,3615,3600,4155
|
|
20241112,151800,559857435,3635,3635,3635,3635,0
|
|
20241112,151700,559857435,3635,3635,3635,3635,5
|
|
20241112,151600,559839260,3635,3625,3635,3625,102
|
|
20241112,151500,559469490,3625,3615,3635,3615,450
|
|
20241112,151400,557837105,3625,3605,3625,3605,439
|
|
20241112,151300,556252375,3610,3605,3610,3605,404
|
|
20241112,151200,554795935,3605,3605,3605,3605,339
|
|
20241112,151100,553573840,3605,3590,3605,3590,23
|
|
20241112,151000,553491255,3590,3595,3595,3590,82
|
|
20241112,150900,553196705,3605,3605,3605,3605,0
|
|
20241112,150800,553196705,3605,3605,3605,3605,0
|
|
20241112,150700,553196705,3605,3605,3605,3605,1
|
|
20241112,150600,553193100,3605,3605,3605,3605,0
|
|
20241112,150500,553193100,3605,3605,3605,3605,0
|
|
20241112,150400,553193100,3605,3605,3605,3605,0
|
|
20241112,150300,553193100,3605,3605,3605,3605,1
|
|
20241112,150200,553189495,3605,3595,3605,3595,351
|
|
20241112,150100,551926870,3590,3590,3590,3590,17
|
|
20241112,150000,551865840,3595,3595,3595,3570,565
|
|
20241112,145900,549835190,3560,3575,3575,3560,118
|
|
20241112,145800,549413385,3575,3560,3580,3550,4068
|
|
20241112,145700,534951105,3540,3545,3560,3540,923
|
|
20241112,145600,531676770,3560,3555,3565,3540,1811
|
|
20241112,145500,525254305,3545,3580,3580,3545,9469
|
|
20241112,145400,491592800,3580,3580,3580,3580,0
|
|
20241112,145300,491592800,3580,3580,3580,3580,0
|
|
20241112,145200,491592800,3580,3580,3580,3580,0
|
|
20241112,145100,491592800,3580,3580,3580,3580,0
|
|
20241112,145000,491592800,3580,3580,3580,3580,500
|
|
20241112,144900,489802800,3580,3585,3600,3580,1039
|
|
20241112,144800,486067860,3580,3580,3580,3580,0
|
|
20241112,144700,486067860,3580,3570,3580,3570,1354
|
|
20241112,144600,481225255,3570,3555,3570,3550,617
|
|
20241112,144500,479034245,3575,3550,3575,3550,8
|
|
20241112,144400,479005700,3575,3575,3575,3575,0
|
|
20241112,144300,479005700,3575,3580,3580,3550,4261
|
|
20241112,144200,463861300,3560,3595,3595,3560,533
|
|
20241112,144100,461956865,3590,3595,3595,3590,100
|
|
20241112,144000,461597615,3595,3595,3595,3595,32
|
|
20241112,143900,461482575,3595,3595,3595,3595,0
|
|
20241112,143800,461482575,3595,3595,3595,3595,4
|
|
20241112,143700,461468195,3590,3605,3605,3570,1371
|
|
20241112,143600,456547430,3600,3610,3610,3600,2259
|
|
20241112,143500,448412370,3605,3625,3625,3605,920
|
|
20241112,143400,445093345,3625,3625,3625,3625,0
|
|
20241112,143300,445093345,3625,3625,3625,3625,29
|
|
20241112,143200,444988220,3625,3625,3625,3625,207
|
|
20241112,143100,444237845,3625,3625,3625,3615,1329
|
|
20241112,143000,439426800,3625,3640,3640,3625,6676
|
|
20241112,142900,415165960,3640,3640,3640,3640,0
|
|
20241112,142800,415165960,3640,3645,3645,3640,1017
|
|
20241112,142700,411459020,3650,3655,3655,3650,2940
|
|
20241112,142600,400722670,3660,3660,3660,3660,0
|
|
20241112,142500,400722670,3660,3660,3660,3660,0
|
|
20241112,142400,400722670,3660,3660,3660,3660,1
|
|
20241112,142300,400719010,3660,3660,3660,3660,0
|
|
20241112,142200,400719010,3660,3660,3660,3660,684
|
|
20241112,142100,398215570,3655,3655,3655,3655,0
|
|
20241112,142000,398215570,3655,3655,3655,3655,0
|
|
20241112,141900,398215570,3655,3655,3655,3655,1
|
|
20241112,141800,398211915,3655,3655,3655,3655,0
|
|
20241112,141700,398211915,3655,3655,3655,3655,0
|
|
20241112,141600,398211915,3655,3660,3660,3655,998
|
|
20241112,141500,394559385,3660,3660,3660,3660,5
|
|
20241112,141400,394541085,3660,3660,3660,3660,3
|
|
20241112,141300,394530105,3660,3660,3660,3660,0
|
|
20241112,141200,394530105,3660,3660,3660,3660,0
|
|
20241112,141100,394530105,3660,3660,3660,3660,117
|
|
20241112,141000,394101885,3655,3655,3655,3655,0
|
|
20241112,140900,394101885,3655,3655,3655,3655,0
|
|
20241112,140800,394101885,3655,3655,3655,3655,0
|
|
20241112,140700,394101885,3655,3655,3655,3655,0
|
|
20241112,140600,394101885,3655,3655,3655,3655,0
|
|
20241112,140500,394101885,3655,3655,3655,3655,0
|
|
20241112,140400,394101885,3655,3655,3655,3655,0
|
|
20241112,140300,394101885,3655,3655,3655,3655,0
|
|
20241112,140200,394101885,3655,3655,3655,3655,670
|
|
20241112,140100,391653035,3655,3655,3655,3655,330
|
|
20241112,140000,390446885,3650,3650,3650,3650,2
|
|
20241112,135900,390439585,3655,3655,3655,3655,0
|
|
20241112,135800,390439585,3655,3655,3655,3655,0
|
|
20241112,135700,390439585,3655,3655,3655,3655,3
|
|
20241112,135600,390428620,3655,3655,3655,3655,0
|
|
20241112,135500,390428620,3655,3655,3655,3655,0
|
|
20241112,135400,390428620,3655,3655,3655,3655,0
|
|
20241112,135300,390428620,3655,3655,3655,3655,0
|
|
20241112,135200,390428620,3655,3655,3655,3655,0
|
|
20241112,135100,390428620,3655,3655,3655,3655,0
|
|
20241112,135000,390428620,3655,3655,3655,3655,368
|
|
20241112,134900,389083580,3660,3660,3660,3660,300
|
|
20241112,134800,387985580,3655,3655,3655,3655,0
|
|
20241112,134700,387985580,3655,3655,3655,3655,0
|
|
20241112,134600,387985580,3655,3660,3660,3655,202
|
|
20241112,134500,387247260,3655,3660,3660,3655,714
|
|
20241112,134400,384637045,3655,3665,3665,3655,5135
|
|
20241112,134300,365843095,3680,3680,3680,3680,0
|
|
20241112,134200,365843095,3680,3665,3680,3665,2
|
|
20241112,134100,365835750,3675,3675,3675,3675,0
|
|
20241112,134000,365835750,3675,3675,3675,3675,548
|
|
20241112,133900,363821850,3675,3675,3675,3675,209
|
|
20241112,133800,363053775,3675,3675,3675,3675,0
|
|
20241112,133700,363053775,3675,3675,3675,3675,0
|
|
20241112,133600,363053775,3675,3675,3675,3675,0
|
|
20241112,133500,363053775,3675,3675,3675,3675,27
|
|
20241112,133400,362954550,3670,3670,3670,3670,10
|
|
20241112,133300,362917850,3660,3660,3660,3660,0
|
|
20241112,133200,362917850,3660,3660,3660,3660,0
|
|
20241112,133100,362917850,3660,3660,3660,3660,0
|
|
20241112,133000,362917850,3660,3660,3660,3660,3
|
|
20241112,132900,362906870,3675,3675,3675,3675,0
|
|
20241112,132800,362906870,3675,3675,3675,3675,707
|
|
20241112,132700,360308645,3680,3680,3680,3680,0
|
|
20241112,132600,360308645,3680,3680,3680,3680,0
|
|
20241112,132500,360308645,3680,3680,3680,3680,1
|
|
20241112,132400,360304965,3660,3660,3660,3660,0
|
|
20241112,132300,360304965,3660,3660,3660,3660,0
|
|
20241112,132200,360304965,3660,3660,3660,3660,1
|
|
20241112,132100,360301305,3660,3660,3660,3660,0
|
|
20241112,132000,360301305,3660,3660,3660,3660,200
|
|
20241112,131900,359569305,3660,3670,3670,3660,2000
|
|
20241112,131800,352239320,3675,3670,3675,3670,440
|
|
20241112,131700,350624480,3670,3670,3670,3665,191
|
|
20241112,131600,349923610,3670,3670,3670,3670,0
|
|
20241112,131500,349923610,3670,3680,3685,3670,3004
|
|
20241112,131400,338890665,3690,3690,3690,3690,1
|
|
20241112,131300,338886975,3670,3670,3670,3670,0
|
|
20241112,131200,338886975,3670,3675,3675,3670,853
|
|
20241112,131100,335754400,3695,3695,3695,3695,1
|
|
20241112,131000,335750705,3700,3700,3700,3700,1
|
|
20241112,130900,335747005,3700,3700,3700,3700,0
|
|
20241112,130800,335747005,3700,3700,3700,3700,0
|
|
20241112,130700,335747005,3700,3700,3700,3700,100
|
|
20241112,130600,335377005,3710,3715,3715,3665,26187
|
|
20241112,130500,238992300,3750,3750,3750,3750,0
|
|
20241112,130400,238992300,3750,3750,3750,3750,0
|
|
20241112,130300,238992300,3750,3750,3750,3750,0
|
|
20241112,130200,238992300,3750,3710,3750,3710,578
|
|
20241112,130100,236841740,3705,3705,3705,3705,0
|
|
20241112,130000,236841740,3705,3705,3705,3705,3
|
|
20241112,125900,236830625,3705,3705,3705,3705,20
|
|
20241112,125800,236756525,3705,3705,3705,3705,0
|
|
20241112,125700,236756525,3705,3705,3705,3705,245
|
|
20241112,125600,235848800,3710,3710,3710,3710,0
|
|
20241112,125500,235848800,3710,3710,3710,3710,0
|
|
20241112,125400,235848800,3710,3710,3710,3710,0
|
|
20241112,125300,235848800,3710,3710,3710,3710,0
|
|
20241112,125200,235848800,3710,3710,3710,3710,0
|
|
20241112,125100,235848800,3710,3710,3710,3710,0
|
|
20241112,125000,235848800,3710,3710,3710,3710,0
|
|
20241112,124900,235848800,3710,3710,3710,3710,603
|
|
20241112,124800,233611670,3720,3715,3720,3715,1013
|
|
20241112,124700,229843780,3705,3705,3705,3705,500
|
|
20241112,124600,227991280,3705,3705,3705,3705,229
|
|
20241112,124500,227142835,3705,3710,3710,3705,8
|
|
20241112,124400,227113170,3715,3715,3715,3715,0
|
|
20241112,124300,227113170,3715,3710,3715,3710,28
|
|
20241112,124200,227009285,3705,3705,3705,3705,0
|
|
20241112,124100,227009285,3705,3705,3705,3705,19
|
|
20241112,124000,226938890,3700,3700,3700,3700,0
|
|
20241112,123900,226938890,3700,3700,3700,3700,0
|
|
20241112,123800,226938890,3700,3700,3700,3700,0
|
|
20241112,123700,226938890,3700,3700,3700,3700,0
|
|
20241112,123600,226938890,3700,3700,3700,3700,0
|
|
20241112,123500,226938890,3700,3700,3700,3700,0
|
|
20241112,123400,226938890,3700,3700,3700,3700,0
|
|
20241112,123300,226938890,3700,3700,3700,3700,0
|
|
20241112,123200,226938890,3700,3700,3700,3700,0
|
|
20241112,123100,226938890,3700,3700,3700,3700,500
|
|
20241112,123000,225088890,3700,3700,3700,3700,3
|
|
20241112,122900,225077790,3700,3700,3700,3700,0
|
|
20241112,122800,225077790,3700,3700,3700,3700,11
|
|
20241112,122700,225037090,3705,3705,3705,3705,0
|
|
20241112,122600,225037090,3705,3705,3705,3705,53
|
|
20241112,122500,224840725,3705,3705,3705,3705,0
|
|
20241112,122400,224840725,3705,3710,3710,3705,2000
|
|
20241112,122300,217425745,3710,3710,3710,3710,0
|
|
20241112,122200,217425745,3710,3710,3710,3710,1
|
|
20241112,122100,217422035,3715,3715,3715,3715,0
|
|
20241112,122000,217422035,3715,3715,3715,3715,0
|
|
20241112,121900,217422035,3715,3720,3720,3715,11
|
|
20241112,121800,217381165,3720,3720,3720,3720,0
|
|
20241112,121700,217381165,3720,3725,3725,3720,49
|
|
20241112,121600,217198835,3720,3720,3720,3720,0
|
|
20241112,121500,217198835,3720,3720,3720,3720,3
|
|
20241112,121400,217187675,3720,3720,3720,3720,0
|
|
20241112,121300,217187675,3720,3720,3720,3720,0
|
|
20241112,121200,217187675,3720,3720,3720,3720,0
|
|
20241112,121100,217187675,3720,3720,3720,3720,10
|
|
20241112,121000,217150475,3715,3715,3715,3715,38
|
|
20241112,120900,217009305,3715,3715,3715,3715,174
|
|
20241112,120800,216362895,3710,3710,3710,3710,0
|
|
20241112,120700,216362895,3710,3710,3710,3710,361
|
|
20241112,120600,215023585,3705,3705,3705,3705,0
|
|
20241112,120500,215023585,3705,3705,3705,3705,0
|
|
20241112,120400,215023585,3705,3705,3705,3705,0
|
|
20241112,120300,215023585,3705,3705,3705,3705,0
|
|
20241112,120200,215023585,3705,3705,3705,3705,0
|
|
20241112,120100,215023585,3705,3705,3705,3705,0
|
|
20241112,120000,215023585,3705,3710,3710,3705,43
|
|
20241112,115900,214864250,3700,3700,3700,3700,0
|
|
20241112,115800,214864250,3700,3700,3700,3700,0
|
|
20241112,115700,214864250,3700,3700,3700,3700,0
|
|
20241112,115600,214864250,3700,3700,3700,3700,0
|
|
20241112,115500,214864250,3700,3700,3700,3700,0
|
|
20241112,115400,214864250,3700,3700,3700,3700,0
|
|
20241112,115300,214864250,3700,3700,3700,3700,121
|
|
20241112,115200,214416550,3700,3700,3700,3700,0
|
|
20241112,115100,214416550,3700,3705,3705,3700,635
|
|
20241112,115000,212066800,3700,3700,3700,3700,0
|
|
20241112,114900,212066800,3700,3700,3700,3700,0
|
|
20241112,114800,212066800,3700,3700,3700,3700,0
|
|
20241112,114700,212066800,3700,3700,3700,3700,0
|
|
20241112,114600,212066800,3700,3700,3700,3700,603
|
|
20241112,114500,209835700,3700,3700,3700,3700,3
|
|
20241112,114400,209824600,3700,3700,3700,3700,0
|
|
20241112,114300,209824600,3700,3700,3700,3700,0
|
|
20241112,114200,209824600,3700,3700,3700,3700,0
|
|
20241112,114100,209824600,3700,3700,3700,3700,0
|
|
20241112,114000,209824600,3700,3700,3700,3700,0
|
|
20241112,113900,209824600,3700,3705,3705,3700,80
|
|
20241112,113800,209528595,3700,3705,3705,3700,66
|
|
20241112,113700,209284340,3700,3700,3700,3700,0
|
|
20241112,113600,209284340,3700,3700,3700,3700,0
|
|
20241112,113500,209284340,3700,3705,3705,3700,105
|
|
20241112,113400,208895835,3700,3700,3700,3700,0
|
|
20241112,113300,208895835,3700,3700,3700,3700,0
|
|
20241112,113200,208895835,3700,3700,3700,3700,0
|
|
20241112,113100,208895835,3700,3700,3700,3700,0
|
|
20241112,113000,208895835,3700,3705,3705,3700,1303
|
|
20241112,112900,204073760,3705,3705,3705,3705,0
|
|
20241112,112800,204073760,3705,3720,3720,3705,450
|
|
20241112,112700,202406225,3725,3725,3725,3725,1
|
|
20241112,112600,202402500,3730,3730,3730,3730,0
|
|
20241112,112500,202402500,3730,3730,3730,3730,1
|
|
20241112,112400,202398770,3740,3740,3740,3740,0
|
|
20241112,112300,202398770,3740,3740,3740,3740,0
|
|
20241112,112200,202398770,3740,3740,3740,3740,0
|
|
20241112,112100,202398770,3740,3740,3740,3740,0
|
|
20241112,112000,202398770,3740,3740,3740,3740,0
|
|
20241112,111900,202398770,3740,3740,3740,3740,0
|
|
20241112,111800,202398770,3740,3730,3740,3705,1805
|
|
20241112,111700,195696055,3725,3725,3725,3725,0
|
|
20241112,111600,195696055,3725,3725,3725,3725,0
|
|
20241112,111500,195696055,3725,3725,3725,3725,3
|
|
20241112,111400,195684880,3725,3725,3725,3725,0
|
|
20241112,111300,195684880,3725,3725,3725,3725,0
|
|
20241112,111200,195684880,3725,3735,3735,3725,51
|
|
20241112,111100,195494895,3740,3740,3740,3740,20
|
|
20241112,111000,195420095,3740,3740,3740,3740,0
|
|
20241112,110900,195420095,3740,3740,3740,3740,0
|
|
20241112,110800,195420095,3740,3740,3740,3740,0
|
|
20241112,110700,195420095,3740,3740,3740,3740,0
|
|
20241112,110600,195420095,3740,3740,3740,3740,0
|
|
20241112,110500,195420095,3740,3740,3740,3740,0
|
|
20241112,110400,195420095,3740,3745,3745,3740,200
|
|
20241112,110300,194672090,3740,3740,3740,3740,0
|
|
20241112,110200,194672090,3740,3740,3740,3740,0
|
|
20241112,110100,194672090,3740,3740,3740,3740,0
|
|
20241112,110000,194672090,3740,3765,3765,3740,23
|
|
20241112,105900,194585570,3760,3760,3760,3760,0
|
|
20241112,105800,194585570,3760,3760,3760,3760,900
|
|
20241112,105700,191201570,3765,3765,3765,3765,0
|
|
20241112,105600,191201570,3765,3765,3765,3765,0
|
|
20241112,105500,191201570,3765,3745,3765,3715,916
|
|
20241112,105400,187784680,3750,3750,3750,3750,0
|
|
20241112,105300,187784680,3750,3750,3750,3750,0
|
|
20241112,105200,187784680,3750,3750,3750,3750,2
|
|
20241112,105100,187777180,3745,3745,3745,3745,0
|
|
20241112,105000,187777180,3745,3745,3745,3745,100
|
|
20241112,104900,187402680,3755,3775,3775,3755,4362
|
|
20241112,104800,170986320,3780,3780,3780,3780,0
|
|
20241112,104700,170986320,3780,3780,3780,3780,0
|
|
20241112,104600,170986320,3780,3785,3785,3775,669
|
|
20241112,104500,168457470,3775,3775,3775,3775,3
|
|
20241112,104400,168446145,3780,3780,3780,3780,0
|
|
20241112,104300,168446145,3780,3795,3795,3775,4915
|
|
20241112,104200,149865070,3820,3820,3820,3820,1
|
|
20241112,104100,149861250,3780,3780,3780,3780,0
|
|
20241112,104000,149861250,3780,3820,3825,3780,119
|
|
20241112,103900,149406665,3780,3780,3780,3780,0
|
|
20241112,103800,149406665,3780,3780,3780,3780,240
|
|
20241112,103700,148499465,3785,3785,3785,3785,0
|
|
20241112,103600,148499465,3785,3815,3815,3770,7910
|
|
20241112,103500,118522300,3815,3815,3815,3790,29
|
|
20241112,103400,118411890,3810,3815,3815,3790,576
|
|
20241112,103300,116217865,3795,3795,3795,3795,106
|
|
20241112,103200,115815595,3795,3785,3795,3785,737
|
|
20241112,103100,113021770,3785,3730,3785,3730,2215
|
|
20241112,103000,104709440,3710,3710,3710,3710,3
|
|
20241112,102900,104698310,3735,3735,3735,3735,0
|
|
20241112,102800,104698310,3735,3735,3735,3735,0
|
|
20241112,102700,104698310,3735,3735,3735,3735,0
|
|
20241112,102600,104698310,3735,3735,3735,3735,0
|
|
20241112,102500,104698310,3735,3735,3735,3735,0
|
|
20241112,102400,104698310,3735,3735,3735,3735,0
|
|
20241112,102300,104698310,3735,3735,3735,3735,0
|
|
20241112,102200,104698310,3735,3735,3735,3735,0
|
|
20241112,102100,104698310,3735,3735,3735,3735,0
|
|
20241112,102000,104698310,3735,3735,3735,3735,0
|
|
20241112,101900,104698310,3735,3735,3735,3735,0
|
|
20241112,101800,104698310,3735,3735,3735,3735,0
|
|
20241112,101700,104698310,3735,3735,3735,3735,1
|
|
20241112,101600,104694575,3695,3700,3700,3695,603
|
|
20241112,101500,102466480,3695,3700,3700,3695,3
|
|
20241112,101400,102455385,3740,3740,3740,3740,1
|
|
20241112,101300,102451645,3740,3735,3740,3735,5
|
|
20241112,101200,102432960,3740,3740,3740,3740,0
|
|
20241112,101100,102432960,3740,3740,3740,3740,0
|
|
20241112,101000,102432960,3740,3740,3740,3740,0
|
|
20241112,100900,102432960,3740,3740,3740,3740,1
|
|
20241112,100800,102429220,3700,3700,3700,3700,90
|
|
20241112,100700,102096220,3700,3700,3700,3700,72
|
|
20241112,100600,101829820,3685,3685,3685,3685,0
|
|
20241112,100500,101829820,3685,3690,3690,3685,500
|
|
20241112,100400,99987195,3690,3690,3690,3690,789
|
|
20241112,100300,97075785,3695,3695,3695,3695,0
|
|
20241112,100200,97075785,3695,3695,3695,3695,0
|
|
20241112,100100,97075785,3695,3695,3695,3695,0
|
|
20241112,100000,97075785,3695,3700,3700,3685,47
|
|
20241112,095900,96902510,3685,3685,3685,3685,0
|
|
20241112,095800,96902510,3685,3685,3685,3685,3
|
|
20241112,095700,96891455,3675,3675,3675,3675,0
|
|
20241112,095600,96891455,3675,3675,3675,3675,0
|
|
20241112,095500,96891455,3675,3675,3675,3675,0
|
|
20241112,095400,96891455,3675,3675,3675,3675,0
|
|
20241112,095300,96891455,3675,3675,3675,3675,0
|
|
20241112,095200,96891455,3675,3675,3675,3675,0
|
|
20241112,095100,96891455,3675,3675,3675,3675,0
|
|
20241112,095000,96891455,3675,3675,3675,3675,840
|
|
20241112,094900,93804455,3670,3675,3675,3670,800
|
|
20241112,094800,90866955,3690,3690,3690,3690,0
|
|
20241112,094700,90866955,3690,3675,3690,3665,1028
|
|
20241112,094600,87097740,3670,3670,3670,3670,963
|
|
20241112,094500,83563530,3675,3675,3675,3675,6
|
|
20241112,094400,83541480,3670,3675,3675,3670,757
|
|
20241112,094300,80759580,3670,3670,3670,3670,0
|
|
20241112,094200,80759580,3670,3680,3680,3670,1011
|
|
20241112,094100,77044200,3675,3680,3680,3675,176
|
|
20241112,094000,76397390,3690,3690,3690,3690,0
|
|
20241112,093900,76397390,3690,3690,3690,3690,1
|
|
20241112,093800,76393700,3690,3690,3690,3690,1
|
|
20241112,093700,76390010,3690,3685,3690,3685,3
|
|
20241112,093600,76378950,3670,3700,3700,3670,3086
|
|
20241112,093500,65041595,3700,3700,3700,3700,2
|
|
20241112,093400,65034195,3700,3700,3700,3700,0
|
|
20241112,093300,65034195,3700,3700,3700,3700,0
|
|
20241112,093200,65034195,3700,3700,3700,3700,0
|
|
20241112,093100,65034195,3700,3700,3700,3700,3000
|
|
20241112,093000,53934195,3700,3700,3700,3700,1
|
|
20241112,092900,53930495,3700,3700,3700,3700,1
|
|
20241112,092800,53926795,3700,3680,3700,3670,728
|
|
20241112,092700,51250380,3685,3710,3710,3680,2716
|
|
20241112,092600,41203635,3725,3725,3725,3725,0
|
|
20241112,092500,41203635,3725,3715,3725,3710,519
|
|
20241112,092400,39277485,3710,3710,3710,3710,24
|
|
20241112,092300,39188445,3710,3710,3710,3710,669
|
|
20241112,092200,36706455,3715,3715,3715,3715,2
|
|
20241112,092100,36699025,3735,3735,3735,3735,0
|
|
20241112,092000,36699025,3735,3735,3735,3735,0
|
|
20241112,091900,36699025,3735,3730,3735,3730,78
|
|
20241112,091800,36407700,3710,3710,3710,3710,40
|
|
20241112,091700,36259300,3730,3730,3730,3730,0
|
|
20241112,091600,36259300,3730,3710,3730,3700,625
|
|
20241112,091500,33943110,3730,3715,3735,3705,1468
|
|
20241112,091400,28498795,3735,3735,3735,3735,0
|
|
20241112,091300,28498795,3735,3710,3735,3710,101
|
|
20241112,091200,28122025,3715,3715,3715,3715,3
|
|
20241112,091100,28110880,3715,3715,3715,3715,1
|
|
20241112,091000,28107165,3710,3730,3730,3710,705
|
|
20241112,090900,25489465,3730,3740,3775,3710,5132
|
|
20241112,090800,6405850,3745,3760,3760,3745,1046
|
|
20241112,090700,2478645,3755,3755,3755,3755,8
|
|
20241112,090600,2448605,3785,3785,3785,3785,0
|
|
20241112,090500,2448605,3785,3785,3785,3785,0
|
|
20241112,090400,2448605,3785,3785,3785,3785,0
|
|
20241112,090300,2448605,3785,3785,3785,3785,0
|
|
20241112,090200,2448605,3785,3785,3785,3785,0
|
|
20241112,090100,2448605,3785,3785,3785,3785,0
|
|
20241112,090000,2448605,3785,3720,3785,3720,658
|