624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,192100,624639035,3530,3530,3530,3530,2242
|
|
20241112,192000,624639035,3530,3530,3530,3530,0
|
|
20241112,191900,624639035,3530,3530,3530,3530,0
|
|
20241112,191800,624639035,3530,3530,3530,3530,0
|
|
20241112,191700,624639035,3530,3530,3530,3530,0
|
|
20241112,191600,624639035,3530,3530,3530,3530,0
|
|
20241112,191500,624639035,3530,3530,3530,3530,0
|
|
20241112,191400,624639035,3530,3530,3530,3530,0
|
|
20241112,191300,624639035,3530,3530,3530,3530,0
|
|
20241112,191200,624639035,3530,3530,3530,3530,0
|
|
20241112,191100,624639035,3530,3530,3530,3530,0
|
|
20241112,191000,624639035,3530,3530,3530,3530,0
|
|
20241112,190900,624639035,3530,3530,3530,3530,0
|
|
20241112,190800,624639035,3530,3530,3530,3530,0
|
|
20241112,190700,624639035,3530,3530,3530,3530,0
|
|
20241112,190600,624639035,3530,3530,3530,3530,0
|
|
20241112,190500,624639035,3530,3530,3530,3530,0
|
|
20241112,190400,624639035,3530,3530,3530,3530,0
|
|
20241112,190300,624639035,3530,3530,3530,3530,0
|
|
20241112,190200,624639035,3530,3530,3530,3530,0
|
|
20241112,190100,624639035,3530,3530,3530,3530,0
|
|
20241112,190000,624639035,3530,3530,3530,3530,0
|
|
20241112,185900,624639035,3530,3530,3530,3530,0
|
|
20241112,185800,624639035,3530,3530,3530,3530,0
|
|
20241112,185700,624639035,3530,3530,3530,3530,0
|
|
20241112,185600,624639035,3530,3530,3530,3530,0
|
|
20241112,185500,624639035,3530,3530,3530,3530,0
|
|
20241112,185400,624639035,3530,3530,3530,3530,0
|
|
20241112,185300,624639035,3530,3530,3530,3530,0
|
|
20241112,185200,624639035,3530,3530,3530,3530,0
|
|
20241112,185100,624639035,3530,3530,3530,3530,2242
|
|
20241112,185000,624639035,3530,3530,3530,3530,0
|
|
20241112,184900,624639035,3530,3530,3530,3530,0
|
|
20241112,184800,624639035,3530,3530,3530,3530,0
|
|
20241112,184700,624639035,3530,3530,3530,3530,0
|
|
20241112,184600,624639035,3530,3530,3530,3530,0
|
|
20241112,184500,624639035,3530,3530,3530,3530,0
|
|
20241112,184400,624639035,3530,3530,3530,3530,0
|
|
20241112,184300,624639035,3530,3530,3530,3530,0
|
|
20241112,184200,624639035,3530,3530,3530,3530,0
|
|
20241112,184100,624639035,3530,3530,3530,3530,0
|
|
20241112,184000,624639035,3530,3530,3530,3530,0
|
|
20241112,183900,624639035,3530,3530,3530,3530,0
|
|
20241112,183800,624639035,3530,3530,3530,3530,0
|
|
20241112,183700,624639035,3530,3530,3530,3530,0
|
|
20241112,183600,624639035,3530,3530,3530,3530,0
|
|
20241112,183500,624639035,3530,3530,3530,3530,0
|
|
20241112,183400,624639035,3530,3530,3530,3530,0
|
|
20241112,183300,624639035,3530,3530,3530,3530,0
|
|
20241112,183200,624639035,3530,3530,3530,3530,0
|
|
20241112,183100,624639035,3530,3530,3530,3530,0
|
|
20241112,183000,624639035,3530,3530,3530,3530,0
|
|
20241112,182900,624639035,3530,3530,3530,3530,0
|
|
20241112,182800,624639035,3530,3530,3530,3530,0
|
|
20241112,182700,624639035,3530,3530,3530,3530,0
|
|
20241112,182600,624639035,3530,3530,3530,3530,0
|
|
20241112,182500,624639035,3530,3530,3530,3530,0
|
|
20241112,182400,624639035,3530,3530,3530,3530,0
|
|
20241112,182300,624639035,3530,3530,3530,3530,0
|
|
20241112,182200,624639035,3530,3530,3530,3530,0
|
|
20241112,182100,624639035,3530,3530,3530,3530,2242
|
|
20241112,182000,624639035,3530,3530,3530,3530,0
|
|
20241112,181900,624639035,3530,3530,3530,3530,0
|
|
20241112,181800,624639035,3530,3530,3530,3530,0
|
|
20241112,181700,624639035,3530,3530,3530,3530,0
|
|
20241112,181600,624639035,3530,3530,3530,3530,0
|
|
20241112,181500,624639035,3530,3530,3530,3530,0
|
|
20241112,181400,624639035,3530,3530,3530,3530,0
|
|
20241112,181300,624639035,3530,3530,3530,3530,0
|
|
20241112,181200,624639035,3530,3530,3530,3530,0
|
|
20241112,181100,624639035,3530,3530,3530,3530,0
|
|
20241112,181000,624639035,3530,3530,3530,3530,0
|
|
20241112,180900,624639035,3530,3530,3530,3530,0
|
|
20241112,180800,624639035,3530,3530,3530,3530,0
|
|
20241112,180700,624639035,3530,3530,3530,3530,0
|
|
20241112,180600,624639035,3530,3530,3530,3530,0
|
|
20241112,180500,624639035,3530,3530,3530,3530,0
|
|
20241112,180400,624639035,3530,3530,3530,3530,0
|
|
20241112,180300,624639035,3530,3530,3530,3530,0
|
|
20241112,180200,624639035,3530,3530,3530,3530,0
|
|
20241112,180100,624639035,3530,3530,3530,3530,0
|
|
20241112,180000,624639035,3530,3530,3530,3530,0
|
|
20241112,175900,624639035,3530,3530,3530,3530,0
|
|
20241112,175800,624639035,3530,3530,3530,3530,0
|
|
20241112,175700,624639035,3530,3530,3530,3530,0
|
|
20241112,175600,624639035,3530,3530,3530,3530,0
|
|
20241112,175500,624639035,3530,3530,3530,3530,0
|
|
20241112,175400,624639035,3530,3530,3530,3530,0
|
|
20241112,175300,624639035,3530,3530,3530,3530,0
|
|
20241112,175200,624639035,3530,3530,3530,3530,0
|
|
20241112,175100,624639035,3530,3530,3530,3530,2242
|
|
20241112,175000,624639035,3530,3530,3530,3530,0
|
|
20241112,174900,624639035,3530,3530,3530,3530,0
|
|
20241112,174800,624639035,3530,3530,3530,3530,0
|
|
20241112,174700,624639035,3530,3530,3530,3530,0
|
|
20241112,174600,624639035,3530,3530,3530,3530,0
|
|
20241112,174500,624639035,3530,3530,3530,3530,0
|
|
20241112,174400,624639035,3530,3530,3530,3530,0
|
|
20241112,174300,624639035,3530,3530,3530,3530,0
|
|
20241112,174200,624639035,3530,3530,3530,3530,0
|
|
20241112,174100,624639035,3530,3530,3530,3530,0
|
|
20241112,174000,624639035,3530,3530,3530,3530,0
|
|
20241112,173900,624639035,3530,3530,3530,3530,0
|
|
20241112,173800,624639035,3530,3530,3530,3530,0
|
|
20241112,173700,624639035,3530,3530,3530,3530,0
|
|
20241112,173600,624639035,3530,3530,3530,3530,0
|
|
20241112,173500,624639035,3530,3530,3530,3530,0
|
|
20241112,173400,624639035,3530,3530,3530,3530,0
|
|
20241112,173300,624639035,3530,3530,3530,3530,0
|
|
20241112,173200,624639035,3530,3530,3530,3530,0
|
|
20241112,173100,624639035,3530,3530,3530,3530,0
|
|
20241112,173000,624639035,3530,3530,3530,3530,0
|
|
20241112,172900,624639035,3530,3530,3530,3530,0
|
|
20241112,172800,624639035,3530,3530,3530,3530,0
|
|
20241112,172700,624639035,3530,3530,3530,3530,0
|
|
20241112,172600,624639035,3530,3530,3530,3530,0
|
|
20241112,172500,624639035,3530,3530,3530,3530,0
|
|
20241112,172400,624639035,3530,3530,3530,3530,0
|
|
20241112,172300,624639035,3530,3530,3530,3530,0
|
|
20241112,172200,624639035,3530,3530,3530,3530,0
|
|
20241112,172100,624639035,3530,3530,3530,3530,2242
|
|
20241112,172000,624639035,3530,3530,3530,3530,0
|
|
20241112,171900,624639035,3530,3530,3530,3530,0
|
|
20241112,171800,624639035,3530,3530,3530,3530,0
|
|
20241112,171700,624639035,3530,3530,3530,3530,0
|
|
20241112,171600,624639035,3530,3530,3530,3530,0
|
|
20241112,171500,624639035,3530,3530,3530,3530,0
|
|
20241112,171400,624639035,3530,3530,3530,3530,0
|
|
20241112,171300,624639035,3530,3530,3530,3530,0
|
|
20241112,171200,624639035,3530,3530,3530,3530,0
|
|
20241112,171100,624639035,3530,3530,3530,3530,0
|
|
20241112,171000,624639035,3530,3530,3530,3530,0
|
|
20241112,170900,624639035,3530,3530,3530,3530,0
|
|
20241112,170800,624639035,3530,3530,3530,3530,0
|
|
20241112,170700,624639035,3530,3530,3530,3530,0
|
|
20241112,170600,624639035,3530,3530,3530,3530,0
|
|
20241112,170500,624639035,3530,3530,3530,3530,0
|
|
20241112,170400,624639035,3530,3530,3530,3530,0
|
|
20241112,170300,624639035,3530,3530,3530,3530,0
|
|
20241112,170200,624639035,3530,3530,3530,3530,0
|
|
20241112,170100,624639035,3530,3530,3530,3530,0
|
|
20241112,170000,624639035,3530,3530,3530,3530,0
|
|
20241112,165900,624639035,3530,3530,3530,3530,0
|
|
20241112,165800,624639035,3530,3530,3530,3530,0
|
|
20241112,165700,624639035,3530,3530,3530,3530,0
|
|
20241112,165600,624639035,3530,3530,3530,3530,0
|
|
20241112,165500,624639035,3530,3530,3530,3530,0
|
|
20241112,165400,624639035,3530,3530,3530,3530,0
|
|
20241112,165300,624639035,3530,3530,3530,3530,0
|
|
20241112,165200,624639035,3530,3530,3530,3530,0
|
|
20241112,165100,624639035,3530,3530,3530,3530,2242
|
|
20241112,165000,624639035,3530,3530,3530,3530,0
|
|
20241112,164900,624639035,3530,3530,3530,3530,0
|
|
20241112,164800,624639035,3530,3530,3530,3530,0
|
|
20241112,164700,624639035,3530,3530,3530,3530,0
|
|
20241112,164600,624639035,3530,3530,3530,3530,0
|
|
20241112,164500,624639035,3530,3530,3530,3530,0
|
|
20241112,164400,624639035,3530,3530,3530,3530,0
|
|
20241112,164300,624639035,3530,3530,3530,3530,0
|
|
20241112,164200,624639035,3530,3530,3530,3530,0
|
|
20241112,164100,624639035,3530,3530,3530,3530,0
|
|
20241112,164000,624639035,3530,3530,3530,3530,0
|
|
20241112,163900,624639035,3530,3530,3530,3530,0
|
|
20241112,163800,624639035,3530,3530,3530,3530,0
|
|
20241112,163700,624639035,3530,3530,3530,3530,0
|
|
20241112,163600,624639035,3530,3530,3530,3530,0
|
|
20241112,163500,624639035,3530,3530,3530,3530,0
|
|
20241112,163400,624639035,3530,3530,3530,3530,0
|
|
20241112,163300,624639035,3530,3530,3530,3530,0
|
|
20241112,163200,624639035,3530,3530,3530,3530,0
|
|
20241112,163100,624639035,3530,3530,3530,3530,0
|
|
20241112,163000,624639035,3530,3530,3530,3530,0
|
|
20241112,162900,624639035,3530,3530,3530,3530,0
|
|
20241112,162800,624639035,3530,3530,3530,3530,0
|
|
20241112,162700,624639035,3530,3530,3530,3530,0
|
|
20241112,162600,624639035,3530,3530,3530,3530,0
|
|
20241112,162500,624639035,3530,3530,3530,3530,0
|
|
20241112,162400,624639035,3530,3530,3530,3530,0
|
|
20241112,162300,624639035,3530,3530,3530,3530,0
|
|
20241112,162200,624639035,3530,3530,3530,3530,0
|
|
20241112,162100,624639035,3530,3530,3530,3530,2242
|
|
20241112,162000,624639035,3530,3530,3530,3530,0
|
|
20241112,161900,624639035,3530,3530,3530,3530,0
|
|
20241112,161800,624639035,3530,3530,3530,3530,0
|
|
20241112,161700,624639035,3530,3530,3530,3530,0
|
|
20241112,161600,624639035,3530,3530,3530,3530,0
|
|
20241112,161500,624639035,3530,3530,3530,3530,0
|
|
20241112,161400,624639035,3530,3530,3530,3530,0
|
|
20241112,161300,624639035,3530,3530,3530,3530,0
|
|
20241112,161200,624639035,3530,3530,3530,3530,0
|
|
20241112,161100,624639035,3530,3530,3530,3530,0
|
|
20241112,161000,624639035,3530,3530,3530,3530,0
|
|
20241112,160900,624639035,3530,3530,3530,3530,0
|
|
20241112,160800,624639035,3530,3530,3530,3530,0
|
|
20241112,160700,624639035,3530,3530,3530,3530,0
|
|
20241112,160600,624639035,3530,3530,3530,3530,0
|
|
20241112,160500,624639035,3530,3530,3530,3530,0
|
|
20241112,160400,624639035,3530,3530,3530,3530,0
|
|
20241112,160300,624639035,3530,3530,3530,3530,0
|
|
20241112,160200,624639035,3530,3530,3530,3530,0
|
|
20241112,160100,624639035,3530,3530,3530,3530,0
|
|
20241112,160000,624639035,3530,3530,3530,3530,0
|
|
20241112,155900,624639035,3530,3530,3530,3530,0
|
|
20241112,155800,624639035,3530,3530,3530,3530,0
|
|
20241112,155700,624639035,3530,3530,3530,3530,0
|
|
20241112,155600,624639035,3530,3530,3530,3530,0
|
|
20241112,155500,624639035,3530,3530,3530,3530,0
|
|
20241112,155400,624639035,3530,3530,3530,3530,0
|
|
20241112,155300,624639035,3530,3530,3530,3530,0
|
|
20241112,155200,624639035,3530,3530,3530,3530,0
|
|
20241112,155100,624639035,3530,3530,3530,3530,2242
|
|
20241112,155000,624639035,3530,3530,3530,3530,0
|
|
20241112,154900,624639035,3530,3530,3530,3530,0
|
|
20241112,154800,624639035,3530,3530,3530,3530,0
|
|
20241112,154700,624639035,3530,3530,3530,3530,0
|
|
20241112,154600,624639035,3530,3530,3530,3530,0
|
|
20241112,154500,624639035,3530,3530,3530,3530,0
|
|
20241112,154400,624639035,3530,3530,3530,3530,0
|
|
20241112,154300,624639035,3530,3530,3530,3530,0
|
|
20241112,154200,624639035,3530,3530,3530,3530,0
|
|
20241112,154100,624639035,3530,3530,3530,3530,0
|
|
20241112,154000,624639035,3530,3530,3530,3530,0
|
|
20241112,153900,624639035,3530,3530,3530,3530,0
|
|
20241112,153800,624639035,3530,3530,3530,3530,0
|
|
20241112,153700,624639035,3530,3530,3530,3530,0
|
|
20241112,153600,624639035,3530,3530,3530,3530,0
|
|
20241112,153500,624639035,3530,3530,3530,3530,0
|
|
20241112,153400,624639035,3530,3530,3530,3530,0
|
|
20241112,153300,624639035,3530,3530,3530,3530,0
|
|
20241112,153200,624639035,3530,3530,3530,3530,0
|
|
20241112,153100,624639035,3530,3530,3530,3530,0
|
|
20241112,153000,624639035,3530,3530,3530,3530,2242
|
|
20241112,152900,616724775,3530,3530,3530,3530,0
|
|
20241112,152800,616724775,3530,3530,3530,3530,0
|
|
20241112,152700,616724775,3530,3530,3530,3530,0
|
|
20241112,152600,616724775,3530,3530,3530,3530,0
|
|
20241112,152500,616724775,3530,3530,3530,3530,0
|
|
20241112,152400,616724775,3530,3530,3530,3530,0
|
|
20241112,152300,616724775,3530,3530,3530,3530,0
|
|
20241112,152200,616724775,3530,3530,3530,3530,0
|
|
20241112,152100,616724775,3530,3530,3530,3530,0
|
|
20241112,152000,616724775,3530,3530,3530,3530,0
|
|
20241112,151900,616724775,3530,3525,3530,3525,33
|
|
20241112,151800,616608435,3525,3505,3525,3505,3
|
|
20241112,151700,616597900,3530,3530,3530,3530,0
|
|
20241112,151600,616597900,3530,3530,3535,3530,52
|
|
20241112,151500,616414330,3535,3535,3535,3535,1
|
|
20241112,151400,616410795,3530,3530,3530,3530,0
|
|
20241112,151300,616410795,3530,3530,3530,3530,0
|
|
20241112,151200,616410795,3530,3530,3530,3530,0
|
|
20241112,151100,616410795,3530,3500,3530,3500,187
|
|
20241112,151000,615754615,3525,3510,3525,3500,801
|
|
20241112,150900,612949225,3525,3525,3525,3525,50
|
|
20241112,150800,612772975,3525,3505,3525,3505,57
|
|
20241112,150700,612572130,3520,3510,3525,3505,2002
|
|
20241112,150600,605549635,3530,3510,3530,3510,195
|
|
20241112,150500,604865165,3530,3515,3530,3510,125
|
|
20241112,150400,604426290,3530,3530,3530,3530,1
|
|
20241112,150300,604422760,3510,3515,3515,3510,100
|
|
20241112,150200,604071730,3530,3530,3530,3530,0
|
|
20241112,150100,604071730,3530,3530,3530,3510,1006
|
|
20241112,150000,600539345,3515,3515,3515,3515,39
|
|
20241112,145900,600402260,3530,3515,3530,3515,558
|
|
20241112,145800,598440860,3530,3515,3530,3515,606
|
|
20241112,145700,596310710,3535,3535,3535,3535,0
|
|
20241112,145600,596310710,3535,3535,3535,3535,0
|
|
20241112,145500,596310710,3535,3535,3535,3535,1
|
|
20241112,145400,596307175,3530,3530,3530,3530,14
|
|
20241112,145300,596257755,3530,3535,3535,3530,44
|
|
20241112,145200,596102295,3535,3535,3535,3535,0
|
|
20241112,145100,596102295,3535,3535,3535,3535,0
|
|
20241112,145000,596102295,3535,3515,3535,3510,2235
|
|
20241112,144900,588251845,3530,3530,3530,3530,0
|
|
20241112,144800,588251845,3530,3530,3530,3530,10
|
|
20241112,144700,588216545,3530,3530,3530,3530,0
|
|
20241112,144600,588216545,3530,3530,3530,3530,1
|
|
20241112,144500,588213015,3515,3515,3515,3515,0
|
|
20241112,144400,588213015,3515,3525,3525,3515,1546
|
|
20241112,144300,582771925,3530,3530,3530,3530,0
|
|
20241112,144200,582771925,3530,3530,3530,3530,50
|
|
20241112,144100,582595425,3530,3530,3540,3530,501
|
|
20241112,144000,580826885,3530,3530,3540,3530,309
|
|
20241112,143900,579736080,3540,3520,3540,3520,201
|
|
20241112,143800,579026540,3520,3540,3540,3520,950
|
|
20241112,143700,575679645,3540,3540,3540,3540,0
|
|
20241112,143600,575679645,3540,3540,3540,3540,0
|
|
20241112,143500,575679645,3540,3540,3540,3540,0
|
|
20241112,143400,575679645,3540,3540,3540,3540,102
|
|
20241112,143300,575318565,3525,3525,3525,3525,72
|
|
20241112,143200,575064765,3545,3545,3545,3545,66
|
|
20241112,143100,574830795,3545,3535,3545,3535,283
|
|
20241112,143000,573828975,3540,3540,3540,3540,0
|
|
20241112,142900,573828975,3540,3540,3540,3540,0
|
|
20241112,142800,573828975,3540,3540,3540,3540,0
|
|
20241112,142700,573828975,3540,3545,3545,3540,285
|
|
20241112,142600,572819285,3545,3520,3545,3520,833
|
|
20241112,142500,569886850,3520,3545,3545,3520,298
|
|
20241112,142400,568837265,3545,3545,3545,3545,0
|
|
20241112,142300,568837265,3545,3520,3545,3520,9
|
|
20241112,142200,568805545,3520,3525,3525,3520,635
|
|
20241112,142100,566567305,3525,3540,3545,3525,39
|
|
20241112,142000,566429795,3525,3525,3525,3525,1
|
|
20241112,141900,566426270,3525,3525,3525,3525,56
|
|
20241112,141800,566228870,3525,3525,3525,3525,50
|
|
20241112,141700,566052620,3525,3525,3525,3525,254
|
|
20241112,141600,565157270,3525,3525,3525,3525,126
|
|
20241112,141500,564713120,3540,3540,3540,3540,50
|
|
20241112,141400,564536120,3540,3540,3540,3540,0
|
|
20241112,141300,564536120,3540,3540,3540,3540,0
|
|
20241112,141200,564536120,3540,3540,3540,3540,0
|
|
20241112,141100,564536120,3540,3540,3540,3540,0
|
|
20241112,141000,564536120,3540,3540,3540,3540,0
|
|
20241112,140900,564536120,3540,3540,3540,3540,0
|
|
20241112,140800,564536120,3540,3540,3540,3540,0
|
|
20241112,140700,564536120,3540,3540,3540,3540,0
|
|
20241112,140600,564536120,3540,3540,3540,3540,0
|
|
20241112,140500,564536120,3540,3540,3540,3540,0
|
|
20241112,140400,564536120,3540,3520,3540,3520,62
|
|
20241112,140300,564316880,3520,3530,3530,3520,1500
|
|
20241112,140200,559033590,3545,3540,3545,3540,200
|
|
20241112,140100,558324595,3545,3545,3545,3545,0
|
|
20241112,140000,558324595,3545,3525,3545,3525,402
|
|
20241112,135900,556905505,3545,3530,3545,3530,200
|
|
20241112,135800,556198005,3530,3530,3530,3530,0
|
|
20241112,135700,556198005,3530,3530,3530,3530,0
|
|
20241112,135600,556198005,3530,3535,3535,3530,249
|
|
20241112,135500,555318225,3530,3530,3530,3530,0
|
|
20241112,135400,555318225,3530,3550,3550,3530,11906
|
|
20241112,135300,513286865,3550,3550,3550,3550,0
|
|
20241112,135200,513286865,3550,3550,3550,3550,0
|
|
20241112,135100,513286865,3550,3550,3550,3550,0
|
|
20241112,135000,513286865,3550,3550,3550,3550,0
|
|
20241112,134900,513286865,3550,3550,3550,3550,0
|
|
20241112,134800,513286865,3550,3550,3550,3550,0
|
|
20241112,134700,513286865,3550,3550,3550,3550,0
|
|
20241112,134600,513286865,3550,3530,3550,3530,7
|
|
20241112,134500,513262120,3525,3525,3525,3525,1000
|
|
20241112,134400,509737120,3525,3530,3530,3525,12
|
|
20241112,134300,509694770,3525,3530,3530,3525,1500
|
|
20241112,134200,504402135,3530,3540,3540,3530,1000
|
|
20241112,134100,500869810,3575,3570,3575,3570,2
|
|
20241112,134000,500862665,3575,3575,3575,3575,0
|
|
20241112,133900,500862665,3575,3570,3575,3570,13
|
|
20241112,133800,500816250,3570,3540,3570,3540,6
|
|
20241112,133700,500794980,3535,3535,3535,3535,0
|
|
20241112,133600,500794980,3535,3535,3535,3535,0
|
|
20241112,133500,500794980,3535,3575,3575,3535,1002
|
|
20241112,133400,497248500,3575,3575,3575,3575,0
|
|
20241112,133300,497248500,3575,3575,3575,3575,78
|
|
20241112,133200,496969650,3575,3545,3575,3545,761
|
|
20241112,133100,494254525,3570,3570,3570,3570,0
|
|
20241112,133000,494254525,3570,3545,3570,3545,115
|
|
20241112,132900,493846780,3545,3545,3545,3545,40
|
|
20241112,132800,493704980,3575,3575,3575,3575,0
|
|
20241112,132700,493704980,3575,3575,3575,3575,100
|
|
20241112,132600,493347480,3580,3575,3580,3575,300
|
|
20241112,132500,492273980,3580,3580,3580,3580,0
|
|
20241112,132400,492273980,3580,3580,3580,3580,0
|
|
20241112,132300,492273980,3580,3580,3580,3580,0
|
|
20241112,132200,492273980,3580,3580,3580,3580,0
|
|
20241112,132100,492273980,3580,3575,3580,3575,2
|
|
20241112,132000,492266825,3580,3540,3580,3540,114
|
|
20241112,131900,491862985,3560,3545,3560,3540,91
|
|
20241112,131800,491540795,3560,3560,3560,3560,0
|
|
20241112,131700,491540795,3560,3560,3560,3560,121
|
|
20241112,131600,491110035,3560,3540,3560,3540,2
|
|
20241112,131500,491102935,3560,3560,3560,3560,0
|
|
20241112,131400,491102935,3560,3560,3560,3560,100
|
|
20241112,131300,490746935,3560,3560,3560,3560,0
|
|
20241112,131200,490746935,3560,3555,3560,3555,2
|
|
20241112,131100,490739820,3540,3540,3540,3540,700
|
|
20241112,131000,488261820,3560,3560,3560,3560,0
|
|
20241112,130900,488261820,3560,3560,3560,3560,0
|
|
20241112,130800,488261820,3560,3560,3560,3560,1
|
|
20241112,130700,488258260,3555,3555,3555,3555,350
|
|
20241112,130600,487014010,3555,3555,3555,3555,0
|
|
20241112,130500,487014010,3555,3555,3555,3555,0
|
|
20241112,130400,487014010,3555,3555,3555,3555,0
|
|
20241112,130300,487014010,3555,3535,3555,3535,26
|
|
20241112,130200,486922080,3555,3535,3555,3535,21
|
|
20241112,130100,486847825,3555,3555,3555,3535,102
|
|
20241112,130000,486487215,3550,3550,3550,3550,10
|
|
20241112,125900,486451715,3555,3555,3555,3555,0
|
|
20241112,125800,486451715,3555,3555,3555,3555,1
|
|
20241112,125700,486448160,3535,3535,3535,3535,0
|
|
20241112,125600,486448160,3535,3540,3540,3535,661
|
|
20241112,125500,484111475,3535,3560,3560,3535,373
|
|
20241112,125400,482792420,3535,3555,3555,3535,1000
|
|
20241112,125300,479249300,3570,3570,3570,3570,0
|
|
20241112,125200,479249300,3570,3570,3570,3570,0
|
|
20241112,125100,479249300,3570,3580,3580,3570,175
|
|
20241112,125000,478624440,3585,3585,3585,3585,16
|
|
20241112,124900,478567080,3585,3585,3585,3585,0
|
|
20241112,124800,478567080,3585,3585,3585,3585,100
|
|
20241112,124700,478208580,3585,3585,3585,3585,0
|
|
20241112,124600,478208580,3585,3585,3585,3585,1
|
|
20241112,124500,478204995,3590,3590,3590,3590,5
|
|
20241112,124400,478187045,3595,3595,3595,3595,0
|
|
20241112,124300,478187045,3595,3595,3595,3595,0
|
|
20241112,124200,478187045,3595,3595,3595,3595,0
|
|
20241112,124100,478187045,3595,3580,3595,3580,30
|
|
20241112,124000,478079345,3570,3565,3570,3565,631
|
|
20241112,123900,475827090,3560,3575,3575,3545,4614
|
|
20241112,123800,459452140,3580,3580,3580,3580,178
|
|
20241112,123700,458814900,3585,3585,3585,3585,356
|
|
20241112,123600,457538640,3595,3595,3595,3595,0
|
|
20241112,123500,457538640,3595,3585,3595,3585,404
|
|
20241112,123400,456086300,3595,3595,3595,3595,350
|
|
20241112,123300,454828050,3595,3595,3595,3595,0
|
|
20241112,123200,454828050,3595,3585,3595,3585,214
|
|
20241112,123100,454058850,3585,3585,3585,3585,0
|
|
20241112,123000,454058850,3585,3585,3585,3585,13
|
|
20241112,122900,454012245,3585,3585,3600,3585,5
|
|
20241112,122800,453994305,3605,3605,3605,3605,0
|
|
20241112,122700,453994305,3605,3600,3605,3600,50
|
|
20241112,122600,453814100,3605,3605,3605,3605,1
|
|
20241112,122500,453810495,3615,3615,3615,3615,0
|
|
20241112,122400,453810495,3615,3615,3615,3615,0
|
|
20241112,122300,453810495,3615,3610,3615,3610,33
|
|
20241112,122200,453691255,3620,3620,3620,3620,0
|
|
20241112,122100,453691255,3620,3620,3620,3620,0
|
|
20241112,122000,453691255,3620,3580,3620,3580,1000
|
|
20241112,121900,450092945,3570,3570,3570,3570,15
|
|
20241112,121800,450039395,3580,3580,3580,3580,0
|
|
20241112,121700,450039395,3580,3570,3580,3570,489
|
|
20241112,121600,448293645,3575,3575,3575,3575,30
|
|
20241112,121500,448186395,3580,3580,3580,3580,0
|
|
20241112,121400,448186395,3580,3580,3580,3580,0
|
|
20241112,121300,448186395,3580,3575,3580,3575,2
|
|
20241112,121200,448179240,3570,3570,3570,3570,327
|
|
20241112,121100,447011850,3570,3555,3570,3555,604
|
|
20241112,121000,444864570,3555,3570,3570,3555,202
|
|
20241112,120900,444143460,3570,3570,3570,3570,300
|
|
20241112,120800,443072460,3570,3560,3570,3555,469
|
|
20241112,120700,441400250,3570,3570,3570,3570,1
|
|
20241112,120600,441396680,3570,3570,3570,3570,0
|
|
20241112,120500,441396680,3570,3570,3570,3570,0
|
|
20241112,120400,441396680,3570,3560,3570,3560,303
|
|
20241112,120300,440314990,3560,3560,3570,3560,226
|
|
20241112,120200,439510420,3570,3570,3575,3565,13
|
|
20241112,120100,439464055,3575,3560,3575,3560,1501
|
|
20241112,120000,434120480,3575,3575,3575,3575,0
|
|
20241112,115900,434120480,3575,3575,3575,3575,0
|
|
20241112,115800,434120480,3575,3560,3575,3560,402
|
|
20241112,115700,432689345,3575,3575,3575,3575,5
|
|
20241112,115600,432671470,3560,3565,3565,3560,644
|
|
20241112,115500,430378825,3575,3560,3575,3560,2
|
|
20241112,115400,430371690,3555,3555,3555,3555,0
|
|
20241112,115300,430371690,3555,3555,3555,3555,0
|
|
20241112,115200,430371690,3555,3555,3575,3555,131
|
|
20241112,115100,429905905,3580,3580,3580,3580,0
|
|
20241112,115000,429905905,3580,3560,3580,3555,200
|
|
20241112,114900,429192050,3580,3580,3580,3580,0
|
|
20241112,114800,429192050,3580,3580,3580,3580,1
|
|
20241112,114700,429188470,3555,3565,3585,3555,2849
|
|
20241112,114600,419046130,3585,3585,3585,3585,1
|
|
20241112,114500,419042545,3565,3575,3575,3565,519
|
|
20241112,114400,417191400,3585,3585,3585,3585,0
|
|
20241112,114300,417191400,3585,3585,3585,3585,0
|
|
20241112,114200,417191400,3585,3565,3585,3565,51
|
|
20241112,114100,417009565,3585,3585,3585,3585,1
|
|
20241112,114000,417005980,3565,3565,3565,3565,30
|
|
20241112,113900,416899030,3595,3575,3595,3575,44
|
|
20241112,113800,416741710,3575,3575,3575,3555,2486
|
|
20241112,113700,407876260,3600,3620,3620,3575,3180
|
|
20241112,113600,396426235,3630,3600,3630,3600,5236
|
|
20241112,113500,377576545,3635,3615,3635,3605,121
|
|
20241112,113400,377140050,3635,3635,3635,3635,0
|
|
20241112,113300,377140050,3635,3635,3635,3630,3
|
|
20241112,113200,377129150,3625,3625,3625,3625,9
|
|
20241112,113100,377096525,3625,3620,3625,3620,476
|
|
20241112,113000,375372390,3625,3615,3625,3580,2775
|
|
20241112,112900,365411725,3615,3640,3640,3615,1748
|
|
20241112,112800,359073325,3675,3670,3680,3670,634
|
|
20241112,112700,356746365,3670,3635,3675,3630,1175
|
|
20241112,112600,352449700,3635,3670,3685,3635,1778
|
|
20241112,112500,345918585,3635,3645,3680,3630,7701
|
|
20241112,112400,317725005,3650,3615,3655,3615,2758
|
|
20241112,112300,307695805,3615,3615,3615,3615,12
|
|
20241112,112200,307652425,3575,3590,3620,3575,328
|
|
20241112,112100,306476360,3580,3600,3640,3580,579
|
|
20241112,112000,304397165,3640,3630,3670,3605,4263
|
|
20241112,111900,288957260,3610,3650,3685,3590,7303
|
|
20241112,111800,262274965,3650,3635,3665,3630,2909
|
|
20241112,111700,251645220,3630,3565,3640,3565,8969
|
|
20241112,111600,219344535,3560,3545,3560,3540,1089
|
|
20241112,111500,215471125,3560,3555,3560,3555,217
|
|
20241112,111400,214699685,3555,3555,3555,3555,0
|
|
20241112,111300,214699685,3555,3555,3555,3535,268
|
|
20241112,111200,213752265,3535,3535,3535,3535,10
|
|
20241112,111100,213716915,3535,3540,3540,3535,100
|
|
20241112,111000,213362940,3540,3540,3540,3540,105
|
|
20241112,110900,212991240,3560,3560,3560,3560,0
|
|
20241112,110800,212991240,3560,3560,3560,3560,1
|
|
20241112,110700,212987680,3560,3555,3560,3555,2
|
|
20241112,110600,212980565,3560,3540,3560,3535,535
|
|
20241112,110500,211087610,3570,3570,3570,3570,0
|
|
20241112,110400,211087610,3570,3565,3570,3565,537
|
|
20241112,110300,209173200,3565,3565,3565,3565,20
|
|
20241112,110200,209101900,3540,3540,3540,3540,11
|
|
20241112,110100,209062960,3540,3540,3540,3540,230
|
|
20241112,110000,208248760,3540,3540,3540,3535,170
|
|
20241112,105900,207646965,3540,3545,3545,3540,1601
|
|
20241112,105800,201977925,3565,3565,3565,3565,0
|
|
20241112,105700,201977925,3565,3565,3565,3565,10
|
|
20241112,105600,201942275,3565,3565,3565,3565,3
|
|
20241112,105500,201931580,3570,3545,3570,3540,544
|
|
20241112,105400,200005200,3550,3545,3550,3545,584
|
|
20241112,105300,197934650,3550,3550,3550,3550,22
|
|
20241112,105200,197856550,3550,3560,3560,3550,1523
|
|
20241112,105100,192449860,3560,3560,3560,3560,1
|
|
20241112,105000,192446300,3565,3555,3570,3555,436
|
|
20241112,104900,190896295,3575,3575,3575,3575,0
|
|
20241112,104800,190896295,3575,3575,3575,3575,0
|
|
20241112,104700,190896295,3575,3570,3575,3570,2
|
|
20241112,104600,190889150,3575,3555,3575,3550,13
|
|
20241112,104500,190842905,3550,3550,3550,3550,0
|
|
20241112,104400,190842905,3550,3560,3560,3550,7001
|
|
20241112,104300,165950865,3570,3570,3570,3570,0
|
|
20241112,104200,165950865,3570,3570,3570,3570,28
|
|
20241112,104100,165850905,3570,3565,3570,3560,616
|
|
20241112,104000,163656480,3575,3575,3575,3575,0
|
|
20241112,103900,163656480,3575,3570,3575,3565,2060
|
|
20241112,103800,156312090,3570,3570,3570,3570,146
|
|
20241112,103700,155790870,3570,3570,3570,3570,4
|
|
20241112,103600,155776590,3575,3570,3575,3570,298
|
|
20241112,103500,154711245,3570,3570,3570,3570,500
|
|
20241112,103400,152926245,3575,3575,3575,3570,211
|
|
20241112,103300,152172920,3575,3575,3575,3570,195
|
|
20241112,103200,151475945,3575,3570,3575,3570,13
|
|
20241112,103100,151429530,3570,3570,3570,3570,0
|
|
20241112,103000,151429530,3570,3570,3570,3570,30
|
|
20241112,102900,151322430,3575,3575,3575,3575,131
|
|
20241112,102800,150854105,3575,3575,3575,3575,0
|
|
20241112,102700,150854105,3575,3575,3575,3570,22
|
|
20241112,102600,150775460,3575,3575,3575,3575,0
|
|
20241112,102500,150775460,3575,3575,3575,3575,3
|
|
20241112,102400,150764735,3575,3575,3575,3570,1098
|
|
20241112,102300,146839985,3575,3575,3575,3575,101
|
|
20241112,102200,146478910,3565,3565,3565,3565,11
|
|
20241112,102100,146439695,3565,3565,3565,3565,1
|
|
20241112,102000,146436130,3575,3575,3575,3575,3
|
|
20241112,101900,146425405,3575,3575,3575,3575,10
|
|
20241112,101800,146389655,3575,3575,3575,3575,2
|
|
20241112,101700,146382505,3575,3575,3575,3575,8
|
|
20241112,101600,146353905,3565,3565,3565,3565,32
|
|
20241112,101500,146239825,3575,3575,3575,3575,27
|
|
20241112,101400,146143300,3575,3575,3575,3575,0
|
|
20241112,101300,146143300,3575,3575,3575,3575,49
|
|
20241112,101200,145968125,3575,3575,3575,3575,24
|
|
20241112,101100,145882325,3575,3560,3575,3560,684
|
|
20241112,101000,143437550,3570,3570,3570,3570,356
|
|
20241112,100900,142166630,3570,3570,3570,3570,0
|
|
20241112,100800,142166630,3570,3575,3575,3570,5074
|
|
20241112,100700,124027105,3575,3575,3575,3575,32
|
|
20241112,100600,123912705,3575,3570,3575,3570,14
|
|
20241112,100500,123862720,3570,3570,3570,3570,0
|
|
20241112,100400,123862720,3570,3575,3575,3570,80
|
|
20241112,100300,123577070,3575,3575,3575,3575,2
|
|
20241112,100200,123569920,3560,3575,3575,3560,200
|
|
20241112,100100,122857905,3560,3560,3560,3560,185
|
|
20241112,100000,122199305,3575,3575,3575,3575,2
|
|
20241112,095900,122192155,3575,3575,3575,3575,100
|
|
20241112,095800,121834655,3575,3560,3575,3555,976
|
|
20241112,095700,118364675,3560,3560,3560,3560,173
|
|
20241112,095600,117748795,3560,3560,3560,3555,438
|
|
20241112,095500,116189520,3560,3570,3580,3560,2267
|
|
20241112,095400,108103565,3570,3570,3580,3570,406
|
|
20241112,095300,106654135,3570,3575,3580,3570,31
|
|
20241112,095200,106543270,3580,3580,3580,3580,0
|
|
20241112,095100,106543270,3580,3580,3580,3575,73
|
|
20241112,095000,106282230,3575,3585,3585,3575,190
|
|
20241112,094900,105602090,3585,3585,3585,3585,146
|
|
20241112,094800,105078680,3610,3590,3610,3590,2
|
|
20241112,094700,105071480,3585,3585,3585,3585,223
|
|
20241112,094600,104272025,3585,3585,3585,3585,415
|
|
20241112,094500,102784250,3585,3590,3590,3585,114
|
|
20241112,094400,102375355,3620,3620,3620,3620,0
|
|
20241112,094300,102375355,3620,3590,3620,3590,314
|
|
20241112,094200,101247675,3620,3585,3620,3585,318
|
|
20241112,094100,100105920,3585,3585,3585,3580,67
|
|
20241112,094000,99865775,3565,3565,3565,3565,394
|
|
20241112,093900,98461165,3585,3585,3585,3585,692
|
|
20241112,093800,95980345,3565,3580,3580,3565,24
|
|
20241112,093700,95894560,3585,3590,3590,3585,287
|
|
20241112,093600,94864910,3590,3590,3590,3590,0
|
|
20241112,093500,94864910,3590,3590,3590,3590,0
|
|
20241112,093400,94864910,3590,3560,3590,3560,331
|
|
20241112,093300,93682445,3585,3585,3585,3585,5
|
|
20241112,093200,93664520,3585,3565,3585,3560,163
|
|
20241112,093100,93081120,3560,3580,3580,3560,1545
|
|
20241112,093000,87550245,3580,3580,3580,3580,323
|
|
20241112,092900,86393905,3580,3580,3580,3580,10
|
|
20241112,092800,86358105,3580,3560,3580,3550,2542
|
|
20241112,092700,77323445,3560,3580,3580,3560,128
|
|
20241112,092600,76866620,3580,3580,3580,3580,30
|
|
20241112,092500,76759220,3580,3570,3580,3560,1314
|
|
20241112,092400,72072665,3570,3585,3585,3570,910
|
|
20241112,092300,68817195,3590,3595,3595,3590,1217
|
|
20241112,092200,64447395,3595,3600,3600,3595,704
|
|
20241112,092100,61915240,3600,3600,3600,3600,531
|
|
20241112,092000,60003640,3600,3600,3600,3600,20
|
|
20241112,091900,59931640,3620,3610,3620,3600,437
|
|
20241112,091800,58356210,3610,3605,3610,3600,432
|
|
20241112,091700,56799350,3620,3610,3620,3605,938
|
|
20241112,091600,53409370,3615,3620,3620,3605,299
|
|
20241112,091500,52330960,3620,3630,3630,3600,1564
|
|
20241112,091400,46679620,3625,3640,3640,3620,462
|
|
20241112,091300,45005825,3630,3630,3640,3630,563
|
|
20241112,091200,42961245,3640,3675,3675,3640,900
|
|
20241112,091100,39684955,3680,3655,3680,3645,4305
|
|
20241112,091000,23953200,3655,3660,3660,3655,370
|
|
20241112,090900,22600820,3680,3680,3680,3680,53
|
|
20241112,090800,22405780,3680,3690,3690,3650,1436
|
|
20241112,090700,17141090,3690,3700,3700,3690,164
|
|
20241112,090600,16534850,3700,3700,3700,3700,1
|
|
20241112,090500,16531150,3700,3725,3725,3695,853
|
|
20241112,090400,13375300,3730,3730,3730,3730,2
|
|
20241112,090300,13367840,3735,3735,3735,3735,0
|
|
20241112,090200,13367840,3735,3715,3735,3705,1001
|
|
20241112,090100,9658760,3740,3740,3740,3715,2026
|
|
20241112,090000,2107865,3755,3725,3755,3725,565
|