630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192700,859312655,4790,4790,4790,4790,3787
|
|
20241111,192600,859312655,4790,4790,4790,4790,0
|
|
20241111,192500,859312655,4790,4790,4790,4790,0
|
|
20241111,192400,859312655,4790,4790,4790,4790,0
|
|
20241111,192300,859312655,4790,4790,4790,4790,0
|
|
20241111,192200,859312655,4790,4790,4790,4790,0
|
|
20241111,192100,859312655,4790,4790,4790,4790,0
|
|
20241111,192000,859312655,4790,4790,4790,4790,0
|
|
20241111,191900,859312655,4790,4790,4790,4790,0
|
|
20241111,191800,859312655,4790,4790,4790,4790,0
|
|
20241111,191700,859312655,4790,4790,4790,4790,0
|
|
20241111,191600,859312655,4790,4790,4790,4790,0
|
|
20241111,191500,859312655,4790,4790,4790,4790,0
|
|
20241111,191400,859312655,4790,4790,4790,4790,0
|
|
20241111,191300,859312655,4790,4790,4790,4790,0
|
|
20241111,191200,859312655,4790,4790,4790,4790,0
|
|
20241111,191100,859312655,4790,4790,4790,4790,0
|
|
20241111,191000,859312655,4790,4790,4790,4790,0
|
|
20241111,190900,859312655,4790,4790,4790,4790,0
|
|
20241111,190800,859312655,4790,4790,4790,4790,0
|
|
20241111,190700,859312655,4790,4790,4790,4790,0
|
|
20241111,190600,859312655,4790,4790,4790,4790,0
|
|
20241111,190500,859312655,4790,4790,4790,4790,0
|
|
20241111,190400,859312655,4790,4790,4790,4790,0
|
|
20241111,190300,859312655,4790,4790,4790,4790,0
|
|
20241111,190200,859312655,4790,4790,4790,4790,0
|
|
20241111,190100,859312655,4790,4790,4790,4790,0
|
|
20241111,190000,859312655,4790,4790,4790,4790,0
|
|
20241111,185900,859312655,4790,4790,4790,4790,0
|
|
20241111,185800,859312655,4790,4790,4790,4790,0
|
|
20241111,185700,859312655,4790,4790,4790,4790,3787
|
|
20241111,185600,859312655,4790,4790,4790,4790,0
|
|
20241111,185500,859312655,4790,4790,4790,4790,0
|
|
20241111,185400,859312655,4790,4790,4790,4790,0
|
|
20241111,185300,859312655,4790,4790,4790,4790,0
|
|
20241111,185200,859312655,4790,4790,4790,4790,0
|
|
20241111,185100,859312655,4790,4790,4790,4790,0
|
|
20241111,185000,859312655,4790,4790,4790,4790,0
|
|
20241111,184900,859312655,4790,4790,4790,4790,0
|
|
20241111,184800,859312655,4790,4790,4790,4790,0
|
|
20241111,184700,859312655,4790,4790,4790,4790,0
|
|
20241111,184600,859312655,4790,4790,4790,4790,0
|
|
20241111,184500,859312655,4790,4790,4790,4790,0
|
|
20241111,184400,859312655,4790,4790,4790,4790,0
|
|
20241111,184300,859312655,4790,4790,4790,4790,0
|
|
20241111,184200,859312655,4790,4790,4790,4790,0
|
|
20241111,184100,859312655,4790,4790,4790,4790,0
|
|
20241111,184000,859312655,4790,4790,4790,4790,0
|
|
20241111,183900,859312655,4790,4790,4790,4790,0
|
|
20241111,183800,859312655,4790,4790,4790,4790,0
|
|
20241111,183700,859312655,4790,4790,4790,4790,0
|
|
20241111,183600,859312655,4790,4790,4790,4790,0
|
|
20241111,183500,859312655,4790,4790,4790,4790,0
|
|
20241111,183400,859312655,4790,4790,4790,4790,0
|
|
20241111,183300,859312655,4790,4790,4790,4790,0
|
|
20241111,183200,859312655,4790,4790,4790,4790,0
|
|
20241111,183100,859312655,4790,4790,4790,4790,0
|
|
20241111,183000,859312655,4790,4790,4790,4790,0
|
|
20241111,182900,859312655,4790,4790,4790,4790,0
|
|
20241111,182800,859312655,4790,4790,4790,4790,0
|
|
20241111,182700,859312655,4790,4790,4790,4790,3787
|
|
20241111,182600,859312655,4790,4790,4790,4790,0
|
|
20241111,182500,859312655,4790,4790,4790,4790,0
|
|
20241111,182400,859312655,4790,4790,4790,4790,0
|
|
20241111,182300,859312655,4790,4790,4790,4790,0
|
|
20241111,182200,859312655,4790,4790,4790,4790,0
|
|
20241111,182100,859312655,4790,4790,4790,4790,0
|
|
20241111,182000,859312655,4790,4790,4790,4790,0
|
|
20241111,181900,859312655,4790,4790,4790,4790,0
|
|
20241111,181800,859312655,4790,4790,4790,4790,0
|
|
20241111,181700,859312655,4790,4790,4790,4790,0
|
|
20241111,181600,859312655,4790,4790,4790,4790,0
|
|
20241111,181500,859312655,4790,4790,4790,4790,0
|
|
20241111,181400,859312655,4790,4790,4790,4790,0
|
|
20241111,181300,859312655,4790,4790,4790,4790,0
|
|
20241111,181200,859312655,4790,4790,4790,4790,0
|
|
20241111,181100,859312655,4790,4790,4790,4790,0
|
|
20241111,181000,859312655,4790,4790,4790,4790,0
|
|
20241111,180900,859312655,4790,4790,4790,4790,0
|
|
20241111,180800,859312655,4790,4790,4790,4790,0
|
|
20241111,180700,859312655,4790,4790,4790,4790,0
|
|
20241111,180600,859312655,4790,4790,4790,4790,0
|
|
20241111,180500,859312655,4790,4790,4790,4790,0
|
|
20241111,180400,859312655,4790,4790,4790,4790,0
|
|
20241111,180300,859312655,4790,4790,4790,4790,0
|
|
20241111,180200,859312655,4790,4790,4790,4790,0
|
|
20241111,180100,859312655,4790,4790,4790,4790,0
|
|
20241111,180000,859312655,4790,4790,4790,4790,0
|
|
20241111,175900,859312655,4790,4790,4790,4790,0
|
|
20241111,175800,859312655,4790,4790,4790,4790,0
|
|
20241111,175700,859312655,4790,4790,4790,4790,3787
|
|
20241111,175600,859312655,4790,4790,4790,4790,0
|
|
20241111,175500,859312655,4790,4790,4790,4790,0
|
|
20241111,175400,859312655,4790,4790,4790,4790,0
|
|
20241111,175300,859312655,4790,4790,4790,4790,0
|
|
20241111,175200,859312655,4790,4790,4790,4790,0
|
|
20241111,175100,859312655,4790,4790,4790,4790,0
|
|
20241111,175000,859312655,4790,4790,4790,4790,0
|
|
20241111,174900,859312655,4790,4790,4790,4790,0
|
|
20241111,174800,859312655,4790,4790,4790,4790,0
|
|
20241111,174700,859312655,4790,4790,4790,4790,0
|
|
20241111,174600,859312655,4790,4790,4790,4790,0
|
|
20241111,174500,859312655,4790,4790,4790,4790,0
|
|
20241111,174400,859312655,4790,4790,4790,4790,0
|
|
20241111,174300,859312655,4790,4790,4790,4790,0
|
|
20241111,174200,859312655,4790,4790,4790,4790,0
|
|
20241111,174100,859312655,4790,4790,4790,4790,0
|
|
20241111,174000,859312655,4790,4790,4790,4790,0
|
|
20241111,173900,859312655,4790,4790,4790,4790,0
|
|
20241111,173800,859312655,4790,4790,4790,4790,0
|
|
20241111,173700,859312655,4790,4790,4790,4790,0
|
|
20241111,173600,859312655,4790,4790,4790,4790,0
|
|
20241111,173500,859312655,4790,4790,4790,4790,0
|
|
20241111,173400,859312655,4790,4790,4790,4790,0
|
|
20241111,173300,859312655,4790,4790,4790,4790,0
|
|
20241111,173200,859312655,4790,4790,4790,4790,0
|
|
20241111,173100,859312655,4790,4790,4790,4790,0
|
|
20241111,173000,859312655,4790,4790,4790,4790,0
|
|
20241111,172900,859312655,4790,4790,4790,4790,0
|
|
20241111,172800,859312655,4790,4790,4790,4790,0
|
|
20241111,172700,859312655,4790,4790,4790,4790,3787
|
|
20241111,172600,859312655,4790,4790,4790,4790,0
|
|
20241111,172500,859312655,4790,4790,4790,4790,0
|
|
20241111,172400,859312655,4790,4790,4790,4790,0
|
|
20241111,172300,859312655,4790,4790,4790,4790,0
|
|
20241111,172200,859312655,4790,4790,4790,4790,0
|
|
20241111,172100,859312655,4790,4790,4790,4790,0
|
|
20241111,172000,859312655,4790,4790,4790,4790,0
|
|
20241111,171900,859312655,4790,4790,4790,4790,0
|
|
20241111,171800,859312655,4790,4790,4790,4790,0
|
|
20241111,171700,859312655,4790,4790,4790,4790,0
|
|
20241111,171600,859312655,4790,4790,4790,4790,0
|
|
20241111,171500,859312655,4790,4790,4790,4790,0
|
|
20241111,171400,859312655,4790,4790,4790,4790,0
|
|
20241111,171300,859312655,4790,4790,4790,4790,0
|
|
20241111,171200,859312655,4790,4790,4790,4790,0
|
|
20241111,171100,859312655,4790,4790,4790,4790,0
|
|
20241111,171000,859312655,4790,4790,4790,4790,0
|
|
20241111,170900,859312655,4790,4790,4790,4790,0
|
|
20241111,170800,859312655,4790,4790,4790,4790,0
|
|
20241111,170700,859312655,4790,4790,4790,4790,0
|
|
20241111,170600,859312655,4790,4790,4790,4790,0
|
|
20241111,170500,859312655,4790,4790,4790,4790,0
|
|
20241111,170400,859312655,4790,4790,4790,4790,0
|
|
20241111,170300,859312655,4790,4790,4790,4790,0
|
|
20241111,170200,859312655,4790,4790,4790,4790,0
|
|
20241111,170100,859312655,4790,4790,4790,4790,0
|
|
20241111,170000,859312655,4790,4790,4790,4790,0
|
|
20241111,165900,859312655,4790,4790,4790,4790,0
|
|
20241111,165800,859312655,4790,4790,4790,4790,0
|
|
20241111,165700,859312655,4790,4790,4790,4790,3787
|
|
20241111,165600,859312655,4790,4790,4790,4790,0
|
|
20241111,165500,859312655,4790,4790,4790,4790,0
|
|
20241111,165400,859312655,4790,4790,4790,4790,0
|
|
20241111,165300,859312655,4790,4790,4790,4790,0
|
|
20241111,165200,859312655,4790,4790,4790,4790,0
|
|
20241111,165100,859312655,4790,4790,4790,4790,0
|
|
20241111,165000,859312655,4790,4790,4790,4790,0
|
|
20241111,164900,859312655,4790,4790,4790,4790,0
|
|
20241111,164800,859312655,4790,4790,4790,4790,0
|
|
20241111,164700,859312655,4790,4790,4790,4790,0
|
|
20241111,164600,859312655,4790,4790,4790,4790,0
|
|
20241111,164500,859312655,4790,4790,4790,4790,0
|
|
20241111,164400,859312655,4790,4790,4790,4790,0
|
|
20241111,164300,859312655,4790,4790,4790,4790,0
|
|
20241111,164200,859312655,4790,4790,4790,4790,0
|
|
20241111,164100,859312655,4790,4790,4790,4790,0
|
|
20241111,164000,859312655,4790,4790,4790,4790,0
|
|
20241111,163900,859312655,4790,4790,4790,4790,0
|
|
20241111,163800,859312655,4790,4790,4790,4790,0
|
|
20241111,163700,859312655,4790,4790,4790,4790,0
|
|
20241111,163600,859312655,4790,4790,4790,4790,0
|
|
20241111,163500,859312655,4790,4790,4790,4790,0
|
|
20241111,163400,859312655,4790,4790,4790,4790,0
|
|
20241111,163300,859312655,4790,4790,4790,4790,0
|
|
20241111,163200,859312655,4790,4790,4790,4790,0
|
|
20241111,163100,859312655,4790,4790,4790,4790,0
|
|
20241111,163000,859312655,4790,4790,4790,4790,0
|
|
20241111,162900,859312655,4790,4790,4790,4790,0
|
|
20241111,162800,859312655,4790,4790,4790,4790,0
|
|
20241111,162700,859312655,4790,4790,4790,4790,3787
|
|
20241111,162600,859312655,4790,4790,4790,4790,0
|
|
20241111,162500,859312655,4790,4790,4790,4790,0
|
|
20241111,162400,859312655,4790,4790,4790,4790,0
|
|
20241111,162300,859312655,4790,4790,4790,4790,0
|
|
20241111,162200,859312655,4790,4790,4790,4790,0
|
|
20241111,162100,859312655,4790,4790,4790,4790,0
|
|
20241111,162000,859312655,4790,4790,4790,4790,0
|
|
20241111,161900,859312655,4790,4790,4790,4790,0
|
|
20241111,161800,859312655,4790,4790,4790,4790,0
|
|
20241111,161700,859312655,4790,4790,4790,4790,0
|
|
20241111,161600,859312655,4790,4790,4790,4790,0
|
|
20241111,161500,859312655,4790,4790,4790,4790,0
|
|
20241111,161400,859312655,4790,4790,4790,4790,0
|
|
20241111,161300,859312655,4790,4790,4790,4790,0
|
|
20241111,161200,859312655,4790,4790,4790,4790,0
|
|
20241111,161100,859312655,4790,4790,4790,4790,0
|
|
20241111,161000,859312655,4790,4790,4790,4790,0
|
|
20241111,160900,859312655,4790,4790,4790,4790,0
|
|
20241111,160800,859312655,4790,4790,4790,4790,0
|
|
20241111,160700,859312655,4790,4790,4790,4790,0
|
|
20241111,160600,859312655,4790,4790,4790,4790,0
|
|
20241111,160500,859312655,4790,4790,4790,4790,0
|
|
20241111,160400,859312655,4790,4790,4790,4790,0
|
|
20241111,160300,859312655,4790,4790,4790,4790,0
|
|
20241111,160200,859312655,4790,4790,4790,4790,0
|
|
20241111,160100,859312655,4790,4790,4790,4790,0
|
|
20241111,160000,859312655,4790,4790,4790,4790,0
|
|
20241111,155900,859312655,4790,4790,4790,4790,0
|
|
20241111,155800,859312655,4790,4790,4790,4790,0
|
|
20241111,155700,859312655,4790,4790,4790,4790,3787
|
|
20241111,155600,859312655,4790,4790,4790,4790,0
|
|
20241111,155500,859312655,4790,4790,4790,4790,0
|
|
20241111,155400,859312655,4790,4790,4790,4790,0
|
|
20241111,155300,859312655,4790,4790,4790,4790,0
|
|
20241111,155200,859312655,4790,4790,4790,4790,0
|
|
20241111,155100,859312655,4790,4790,4790,4790,0
|
|
20241111,155000,859312655,4790,4790,4790,4790,0
|
|
20241111,154900,859312655,4790,4790,4790,4790,0
|
|
20241111,154800,859312655,4790,4790,4790,4790,0
|
|
20241111,154700,859312655,4790,4790,4790,4790,0
|
|
20241111,154600,859312655,4790,4790,4790,4790,0
|
|
20241111,154500,859312655,4790,4790,4790,4790,0
|
|
20241111,154400,859312655,4790,4790,4790,4790,0
|
|
20241111,154300,859312655,4790,4790,4790,4790,0
|
|
20241111,154200,859312655,4790,4790,4790,4790,0
|
|
20241111,154100,859312655,4790,4790,4790,4790,0
|
|
20241111,154000,859312655,4790,4790,4790,4790,0
|
|
20241111,153900,859312655,4790,4790,4790,4790,0
|
|
20241111,153800,859312655,4790,4790,4790,4790,0
|
|
20241111,153700,859312655,4790,4790,4790,4790,0
|
|
20241111,153600,859312655,4790,4790,4790,4790,0
|
|
20241111,153500,859312655,4790,4790,4790,4790,0
|
|
20241111,153400,859312655,4790,4790,4790,4790,0
|
|
20241111,153300,859312655,4790,4790,4790,4790,0
|
|
20241111,153200,859312655,4790,4790,4790,4790,0
|
|
20241111,153100,859312655,4790,4790,4790,4790,0
|
|
20241111,153000,859312655,4790,4790,4790,4790,3787
|
|
20241111,152900,841172925,4795,4795,4795,4795,0
|
|
20241111,152800,841172925,4795,4795,4795,4795,0
|
|
20241111,152700,841172925,4795,4795,4795,4795,0
|
|
20241111,152600,841172925,4795,4795,4795,4795,0
|
|
20241111,152500,841172925,4795,4795,4795,4795,0
|
|
20241111,152400,841172925,4795,4795,4795,4795,0
|
|
20241111,152300,841172925,4795,4795,4795,4795,0
|
|
20241111,152200,841172925,4795,4795,4795,4795,0
|
|
20241111,152100,841172925,4795,4795,4795,4795,0
|
|
20241111,152000,841172925,4795,4795,4795,4795,0
|
|
20241111,151900,841172925,4795,4790,4795,4790,789
|
|
20241111,151800,837393245,4790,4795,4795,4790,499
|
|
20241111,151700,835001345,4795,4790,4795,4790,1497
|
|
20241111,151600,827829970,4790,4790,4795,4790,636
|
|
20241111,151500,824782320,4795,4795,4795,4795,17
|
|
20241111,151400,824700805,4790,4795,4795,4790,1353
|
|
20241111,151300,818218590,4790,4795,4795,4790,280
|
|
20241111,151200,816876775,4790,4795,4795,4790,1624
|
|
20241111,151100,809097265,4795,4795,4795,4795,179
|
|
20241111,151000,808238960,4795,4795,4795,4790,269
|
|
20241111,150900,806949870,4795,4795,4795,4795,501
|
|
20241111,150800,804547575,4795,4800,4800,4795,102
|
|
20241111,150700,804058335,4800,4795,4800,4795,408
|
|
20241111,150600,802101970,4795,4800,4800,4795,22
|
|
20241111,150500,801996455,4800,4800,4800,4800,0
|
|
20241111,150400,801996455,4800,4800,4800,4800,306
|
|
20241111,150300,800527655,4795,4800,4800,4795,282
|
|
20241111,150200,799174580,4800,4800,4800,4800,51
|
|
20241111,150100,798929780,4800,4800,4800,4800,8
|
|
20241111,150000,798891380,4800,4800,4800,4800,113
|
|
20241111,145900,798348980,4795,4795,4795,4795,2351
|
|
20241111,145800,787075935,4800,4800,4800,4800,5
|
|
20241111,145700,787051935,4800,4800,4800,4800,100
|
|
20241111,145600,786571935,4800,4800,4800,4795,110
|
|
20241111,145500,786044085,4800,4800,4800,4800,783
|
|
20241111,145400,782285685,4800,4800,4800,4800,47
|
|
20241111,145300,782060085,4795,4795,4800,4795,173
|
|
20241111,145200,781229930,4800,4800,4800,4800,33
|
|
20241111,145100,781071530,4800,4800,4800,4800,228
|
|
20241111,145000,779977130,4800,4800,4800,4800,0
|
|
20241111,144900,779977130,4800,4795,4800,4795,340
|
|
20241111,144800,778346530,4795,4795,4795,4795,0
|
|
20241111,144700,778346530,4795,4795,4795,4795,252
|
|
20241111,144600,777138190,4800,4800,4800,4800,25
|
|
20241111,144500,777018190,4800,4800,4800,4800,0
|
|
20241111,144400,777018190,4800,4800,4800,4800,0
|
|
20241111,144300,777018190,4800,4800,4800,4800,0
|
|
20241111,144200,777018190,4800,4800,4800,4800,2
|
|
20241111,144100,777008590,4800,4800,4800,4800,0
|
|
20241111,144000,777008590,4800,4800,4800,4800,120
|
|
20241111,143900,776432590,4800,4800,4800,4800,100
|
|
20241111,143800,775952590,4800,4800,4800,4800,100
|
|
20241111,143700,775472590,4795,4795,4800,4795,257
|
|
20241111,143600,774239490,4800,4800,4800,4795,106
|
|
20241111,143500,773730740,4800,4800,4800,4800,19
|
|
20241111,143400,773639540,4795,4795,4800,4795,147
|
|
20241111,143300,772934665,4800,4795,4800,4795,32
|
|
20241111,143200,772781215,4800,4795,4800,4795,6
|
|
20241111,143100,772752430,4800,4795,4800,4795,10
|
|
20241111,143000,772704455,4800,4795,4800,4795,202
|
|
20241111,142900,771735595,4800,4795,4800,4795,16
|
|
20241111,142800,771658835,4800,4795,4800,4795,16
|
|
20241111,142700,771582075,4800,4800,4800,4795,12
|
|
20241111,142600,771524500,4800,4795,4800,4795,30
|
|
20241111,142500,771380550,4795,4800,4800,4795,679
|
|
20241111,142400,768123320,4800,4800,4800,4800,201
|
|
20241111,142300,767158520,4805,4805,4805,4805,1
|
|
20241111,142200,767153715,4805,4795,4805,4795,2
|
|
20241111,142100,767144115,4795,4795,4795,4795,1023
|
|
20241111,142000,762238830,4800,4805,4805,4800,1302
|
|
20241111,141900,755988710,4805,4805,4805,4805,0
|
|
20241111,141800,755988710,4805,4805,4805,4805,0
|
|
20241111,141700,755988710,4805,4805,4805,4805,634
|
|
20241111,141600,752942340,4805,4805,4805,4805,28
|
|
20241111,141500,752807800,4800,4800,4800,4800,0
|
|
20241111,141400,752807800,4800,4800,4800,4800,0
|
|
20241111,141300,752807800,4800,4800,4800,4800,169
|
|
20241111,141200,751996600,4800,4800,4800,4800,34
|
|
20241111,141100,751833400,4800,4800,4800,4800,800
|
|
20241111,141000,747993400,4800,4800,4800,4800,241
|
|
20241111,140900,746836600,4800,4800,4810,4800,216
|
|
20241111,140800,745799790,4810,4810,4810,4810,100
|
|
20241111,140700,745318790,4810,4810,4810,4810,10
|
|
20241111,140600,745270690,4810,4810,4810,4810,120
|
|
20241111,140500,744693490,4810,4810,4810,4810,76
|
|
20241111,140400,744327930,4800,4800,4800,4800,0
|
|
20241111,140300,744327930,4800,4800,4800,4800,0
|
|
20241111,140200,744327930,4800,4800,4800,4800,243
|
|
20241111,140100,743161530,4805,4805,4805,4805,2
|
|
20241111,140000,743151920,4805,4805,4805,4805,152
|
|
20241111,135900,742421560,4805,4805,4805,4805,130
|
|
20241111,135800,741796910,4800,4800,4800,4800,0
|
|
20241111,135700,741796910,4800,4805,4805,4800,1010
|
|
20241111,135600,736948860,4810,4810,4810,4810,110
|
|
20241111,135500,736419760,4810,4810,4810,4810,0
|
|
20241111,135400,736419760,4810,4805,4810,4805,206
|
|
20241111,135300,735429140,4805,4800,4805,4800,6
|
|
20241111,135200,735400330,4800,4800,4800,4800,129
|
|
20241111,135100,734781130,4805,4805,4805,4805,19
|
|
20241111,135000,734689835,4805,4805,4805,4805,1
|
|
20241111,134900,734685030,4805,4810,4810,4800,101
|
|
20241111,134800,734200090,4810,4805,4810,4800,242
|
|
20241111,134700,733038320,4805,4805,4805,4805,28
|
|
20241111,134600,732903780,4800,4800,4800,4800,500
|
|
20241111,134500,730503780,4800,4800,4800,4800,431
|
|
20241111,134400,728434980,4810,4800,4810,4800,69
|
|
20241111,134300,728103230,4800,4810,4810,4800,11
|
|
20241111,134200,728050420,4800,4800,4800,4800,2827
|
|
20241111,134100,714480820,4805,4805,4810,4805,30
|
|
20241111,134000,714336595,4805,4810,4810,4805,349
|
|
20241111,133900,712659150,4810,4805,4810,4805,515
|
|
20241111,133800,710184500,4810,4810,4810,4810,54
|
|
20241111,133700,709924760,4810,4815,4815,4810,303
|
|
20241111,133600,708467250,4815,4815,4815,4815,110
|
|
20241111,133500,707937600,4815,4815,4815,4815,4
|
|
20241111,133400,707918340,4815,4815,4815,4815,2
|
|
20241111,133300,707908710,4815,4815,4815,4815,40
|
|
20241111,133200,707716110,4815,4815,4815,4815,3
|
|
20241111,133100,707701665,4815,4815,4815,4815,28
|
|
20241111,133000,707566845,4810,4810,4810,4810,0
|
|
20241111,132900,707566845,4810,4810,4810,4810,28
|
|
20241111,132800,707432165,4810,4805,4810,4805,26
|
|
20241111,132700,707307220,4810,4810,4810,4810,23
|
|
20241111,132600,707196590,4810,4810,4810,4810,0
|
|
20241111,132500,707196590,4810,4810,4810,4810,0
|
|
20241111,132400,707196590,4810,4810,4810,4810,161
|
|
20241111,132300,706422180,4805,4805,4805,4805,66
|
|
20241111,132200,706105050,4810,4810,4810,4810,65
|
|
20241111,132100,705792400,4810,4800,4810,4800,39
|
|
20241111,132000,705604960,4800,4800,4800,4800,92
|
|
20241111,131900,705163360,4800,4800,4800,4800,0
|
|
20241111,131800,705163360,4800,4795,4800,4795,59
|
|
20241111,131700,704880315,4800,4800,4800,4795,122
|
|
20241111,131600,704294890,4800,4800,4815,4795,223
|
|
20241111,131500,703224735,4795,4800,4800,4795,1205
|
|
20241111,131400,697445410,4800,4800,4800,4800,662
|
|
20241111,131300,694267810,4800,4810,4815,4800,16639
|
|
20241111,131200,614329690,4815,4815,4815,4810,57
|
|
20241111,131100,614055320,4810,4815,4815,4810,34
|
|
20241111,131000,613891690,4810,4810,4815,4810,1231
|
|
20241111,130900,607970570,4820,4820,4820,4820,1
|
|
20241111,130800,607965750,4815,4820,4820,4815,2188
|
|
20241111,130700,597430505,4820,4820,4820,4820,18
|
|
20241111,130600,597343745,4820,4820,4820,4820,0
|
|
20241111,130500,597343745,4820,4815,4820,4815,93
|
|
20241111,130400,596895735,4820,4820,4820,4820,0
|
|
20241111,130300,596895735,4820,4820,4820,4820,0
|
|
20241111,130200,596895735,4820,4820,4820,4820,395
|
|
20241111,130100,594991835,4815,4820,4820,4815,6075
|
|
20241111,130000,565733940,4820,4825,4825,4820,156
|
|
20241111,125900,564982005,4825,4825,4825,4825,23
|
|
20241111,125800,564871030,4830,4830,4830,4830,0
|
|
20241111,125700,564871030,4830,4830,4830,4830,4
|
|
20241111,125600,564851710,4830,4830,4830,4830,3
|
|
20241111,125500,564837220,4830,4830,4830,4830,35
|
|
20241111,125400,564668170,4830,4830,4830,4830,833
|
|
20241111,125300,560644780,4830,4830,4830,4830,187
|
|
20241111,125200,559741570,4820,4820,4820,4820,0
|
|
20241111,125100,559741570,4820,4820,4820,4820,0
|
|
20241111,125000,559741570,4820,4825,4825,4820,1442
|
|
20241111,124900,552788460,4825,4825,4825,4825,51
|
|
20241111,124800,552542385,4830,4830,4830,4830,1
|
|
20241111,124700,552537555,4830,4830,4830,4830,2
|
|
20241111,124600,552527895,4830,4830,4830,4830,8
|
|
20241111,124500,552489255,4830,4830,4830,4830,10
|
|
20241111,124400,552440955,4830,4830,4830,4830,0
|
|
20241111,124300,552440955,4830,4830,4830,4830,0
|
|
20241111,124200,552440955,4830,4830,4830,4830,1
|
|
20241111,124100,552436125,4820,4820,4820,4820,0
|
|
20241111,124000,552436125,4820,4820,4820,4820,1
|
|
20241111,123900,552431305,4820,4820,4820,4820,0
|
|
20241111,123800,552431305,4820,4820,4820,4820,233
|
|
20241111,123700,551308245,4820,4825,4825,4820,134
|
|
20241111,123600,550661735,4820,4820,4820,4820,5
|
|
20241111,123500,550637635,4820,4825,4825,4820,251
|
|
20241111,123400,549427810,4825,4825,4825,4825,551
|
|
20241111,123300,546769235,4825,4825,4825,4825,5
|
|
20241111,123200,546745110,4820,4825,4825,4820,1137
|
|
20241111,123100,541264085,4825,4825,4825,4825,1
|
|
20241111,123000,541259260,4825,4830,4830,4825,346
|
|
20241111,122900,539589760,4825,4825,4825,4825,0
|
|
20241111,122800,539589760,4825,4825,4825,4825,0
|
|
20241111,122700,539589760,4825,4830,4830,4825,200
|
|
20241111,122600,538623810,4825,4820,4825,4820,93
|
|
20241111,122500,538175200,4825,4825,4825,4825,7
|
|
20241111,122400,538141425,4825,4825,4825,4825,508
|
|
20241111,122300,535690325,4825,4825,4825,4825,12
|
|
20241111,122200,535632425,4825,4825,4825,4825,530
|
|
20241111,122100,533075175,4825,4825,4825,4825,30
|
|
20241111,122000,532930425,4825,4825,4825,4825,53
|
|
20241111,121900,532674700,4825,4825,4825,4825,15
|
|
20241111,121800,532602325,4825,4825,4825,4825,11
|
|
20241111,121700,532549250,4825,4825,4825,4825,47
|
|
20241111,121600,532322475,4825,4825,4825,4825,58
|
|
20241111,121500,532042625,4825,4830,4830,4825,212
|
|
20241111,121400,531019715,4830,4830,4830,4830,0
|
|
20241111,121300,531019715,4830,4830,4830,4830,0
|
|
20241111,121200,531019715,4830,4830,4830,4830,1
|
|
20241111,121100,531014885,4825,4825,4825,4825,48
|
|
20241111,121000,530783285,4825,4830,4830,4825,677
|
|
20241111,120900,527516470,4825,4825,4825,4825,76
|
|
20241111,120800,527149770,4830,4830,4830,4830,32
|
|
20241111,120700,526995210,4830,4830,4830,4830,140
|
|
20241111,120600,526319010,4830,4830,4830,4830,106
|
|
20241111,120500,525807030,4835,4835,4835,4835,0
|
|
20241111,120400,525807030,4835,4835,4835,4835,8
|
|
20241111,120300,525768350,4825,4825,4825,4825,41
|
|
20241111,120200,525570525,4830,4830,4830,4830,34
|
|
20241111,120100,525406305,4830,4830,4830,4830,116
|
|
20241111,120000,524846025,4825,4825,4830,4825,210
|
|
20241111,115900,523832490,4830,4830,4830,4830,247
|
|
20241111,115800,522639480,4830,4830,4830,4830,0
|
|
20241111,115700,522639480,4830,4830,4830,4830,0
|
|
20241111,115600,522639480,4830,4830,4830,4830,0
|
|
20241111,115500,522639480,4830,4830,4830,4830,201
|
|
20241111,115400,521668650,4840,4835,4840,4830,1369
|
|
20241111,115300,515048175,4835,4835,4835,4835,70
|
|
20241111,115200,514709725,4840,4835,4840,4835,98
|
|
20241111,115100,514235885,4840,4840,4840,4840,50
|
|
20241111,115000,513993885,4840,4840,4840,4840,5
|
|
20241111,114900,513969685,4840,4840,4840,4840,103
|
|
20241111,114800,513471165,4840,4840,4840,4840,0
|
|
20241111,114700,513471165,4840,4840,4840,4840,57
|
|
20241111,114600,513195285,4840,4845,4845,4840,1314
|
|
20241111,114500,506834605,4845,4845,4845,4845,2
|
|
20241111,114400,506824915,4845,4845,4845,4845,5
|
|
20241111,114300,506800690,4845,4845,4845,4845,313
|
|
20241111,114200,505284205,4845,4845,4845,4845,0
|
|
20241111,114100,505284205,4845,4845,4845,4845,0
|
|
20241111,114000,505284205,4845,4845,4845,4845,10
|
|
20241111,113900,505235755,4845,4845,4845,4845,0
|
|
20241111,113800,505235755,4845,4845,4845,4845,1
|
|
20241111,113700,505230910,4845,4845,4845,4845,11
|
|
20241111,113600,505177615,4850,4845,4850,4845,989
|
|
20241111,113500,500382635,4840,4840,4840,4840,0
|
|
20241111,113400,500382635,4840,4840,4840,4840,0
|
|
20241111,113300,500382635,4840,4840,4840,4840,375
|
|
20241111,113200,498567635,4845,4845,4845,4845,12
|
|
20241111,113100,498509495,4845,4840,4845,4840,62
|
|
20241111,113000,498209110,4845,4845,4845,4845,70
|
|
20241111,112900,497869960,4845,4845,4845,4845,75
|
|
20241111,112800,497506585,4850,4845,4850,4845,57
|
|
20241111,112700,497230410,4840,4845,4845,4840,21
|
|
20241111,112600,497128720,4845,4845,4845,4845,0
|
|
20241111,112500,497128720,4845,4845,4845,4845,49
|
|
20241111,112400,496891315,4845,4850,4850,4845,149
|
|
20241111,112300,496169405,4850,4850,4850,4850,0
|
|
20241111,112200,496169405,4850,4850,4850,4850,0
|
|
20241111,112100,496169405,4850,4855,4855,4850,399
|
|
20241111,112000,494232755,4855,4855,4855,4855,1
|
|
20241111,111900,494227900,4850,4850,4850,4850,0
|
|
20241111,111800,494227900,4850,4850,4855,4850,40
|
|
20241111,111700,494033895,4855,4850,4855,4850,573
|
|
20241111,111600,491253820,4850,4850,4850,4850,1
|
|
20241111,111500,491248970,4840,4840,4840,4840,0
|
|
20241111,111400,491248970,4840,4840,4840,4840,0
|
|
20241111,111300,491248970,4840,4840,4840,4840,0
|
|
20241111,111200,491248970,4840,4840,4840,4840,39
|
|
20241111,111100,491060210,4840,4840,4840,4840,65
|
|
20241111,111000,490745610,4840,4840,4840,4840,70
|
|
20241111,110900,490406810,4840,4840,4840,4840,3
|
|
20241111,110800,490392290,4840,4840,4840,4840,20
|
|
20241111,110700,490295490,4835,4835,4840,4835,323
|
|
20241111,110600,488733715,4835,4835,4835,4825,195
|
|
20241111,110500,487791740,4835,4830,4835,4830,27
|
|
20241111,110400,487661220,4825,4825,4825,4825,0
|
|
20241111,110300,487661220,4825,4830,4830,4825,160
|
|
20241111,110200,486889160,4835,4835,4835,4835,5
|
|
20241111,110100,486864985,4835,4830,4835,4830,907
|
|
20241111,110000,482484095,4835,4840,4840,4835,269
|
|
20241111,105900,481183330,4840,4840,4840,4840,164
|
|
20241111,105800,480389570,4840,4840,4840,4840,0
|
|
20241111,105700,480389570,4840,4850,4850,4840,96
|
|
20241111,105600,479924890,4850,4850,4850,4850,1
|
|
20241111,105500,479920040,4850,4850,4850,4850,0
|
|
20241111,105400,479920040,4850,4850,4850,4850,3
|
|
20241111,105300,479905490,4850,4840,4850,4840,118
|
|
20241111,105200,479334340,4840,4835,4840,4835,663
|
|
20241111,105100,476127790,4830,4830,4830,4830,45
|
|
20241111,105000,475910440,4835,4835,4835,4835,203
|
|
20241111,104900,474928935,4835,4835,4835,4835,6
|
|
20241111,104800,474899925,4835,4830,4835,4830,61
|
|
20241111,104700,474605280,4830,4835,4835,4830,79
|
|
20241111,104600,474223705,4835,4835,4835,4835,36
|
|
20241111,104500,474049645,4835,4835,4835,4835,1
|
|
20241111,104400,474044810,4835,4835,4835,4835,10
|
|
20241111,104300,473996460,4825,4835,4835,4825,106
|
|
20241111,104200,473484550,4835,4835,4835,4835,0
|
|
20241111,104100,473484550,4835,4830,4835,4830,522
|
|
20241111,104000,470960745,4830,4830,4830,4830,100
|
|
20241111,103900,470477745,4830,4830,4830,4830,102
|
|
20241111,103800,469985085,4835,4820,4835,4820,79
|
|
20241111,103700,469603990,4815,4815,4815,4815,0
|
|
20241111,103600,469603990,4815,4815,4815,4815,0
|
|
20241111,103500,469603990,4815,4815,4835,4815,60
|
|
20241111,103400,469315070,4810,4815,4815,4810,12
|
|
20241111,103300,469257340,4835,4835,4835,4810,8023
|
|
20241111,103200,430616335,4835,4835,4835,4835,25
|
|
20241111,103100,430495460,4830,4830,4830,4830,104
|
|
20241111,103000,429993140,4830,4830,4830,4830,260
|
|
20241111,102900,428737340,4830,4840,4840,4830,132
|
|
20241111,102800,428099710,4840,4840,4840,4840,6
|
|
20241111,102700,428070670,4830,4830,4830,4830,1326
|
|
20241111,102600,421666090,4830,4835,4835,4830,210
|
|
20241111,102500,420650855,4830,4835,4835,4830,306
|
|
20241111,102400,419171840,4835,4835,4835,4830,220
|
|
20241111,102300,418108450,4835,4835,4835,4835,3
|
|
20241111,102200,418093945,4835,4835,4835,4835,198
|
|
20241111,102100,417136615,4830,4830,4830,4830,110
|
|
20241111,102000,416605315,4835,4840,4840,4830,145
|
|
20241111,101900,415904620,4840,4840,4840,4840,18
|
|
20241111,101800,415817500,4840,4840,4840,4840,1
|
|
20241111,101700,415812660,4840,4850,4855,4840,592
|
|
20241111,101600,412947190,4850,4850,4850,4850,10
|
|
20241111,101500,412898690,4855,4850,4855,4850,62
|
|
20241111,101400,412597690,4855,4855,4855,4855,4
|
|
20241111,101300,412578270,4855,4855,4855,4855,10
|
|
20241111,101200,412529720,4840,4840,4840,4840,100
|
|
20241111,101100,412045720,4820,4835,4835,4820,587
|
|
20241111,101000,409211845,4840,4835,4850,4830,1309
|
|
20241111,100900,402872325,4830,4835,4840,4830,2557
|
|
20241111,100800,390507510,4830,4840,4840,4830,945
|
|
20241111,100700,385943080,4840,4840,4840,4835,141
|
|
20241111,100600,385261195,4835,4840,4840,4835,1141
|
|
20241111,100500,379744295,4845,4840,4845,4840,38
|
|
20241111,100400,379560370,4840,4845,4845,4840,26
|
|
20241111,100300,379434440,4845,4845,4845,4845,2
|
|
20241111,100200,379424750,4810,4835,4835,4810,4838
|
|
20241111,100100,356086990,4835,4835,4835,4835,106
|
|
20241111,100000,355574480,4835,4835,4835,4830,1083
|
|
20241111,095900,350338385,4835,4835,4835,4835,125
|
|
20241111,095800,349734010,4835,4830,4835,4830,874
|
|
20241111,095700,345509180,4835,4845,4845,4835,2737
|
|
20241111,095600,332264870,4845,4840,4845,4840,432
|
|
20241111,095500,330172960,4845,4850,4855,4840,728
|
|
20241111,095400,326642825,4855,4850,4855,4850,12
|
|
20241111,095300,326584575,4850,4850,4850,4850,533
|
|
20241111,095200,323999525,4850,4850,4860,4835,1952
|
|
20241111,095100,314543015,4850,4860,4860,4850,862
|
|
20241111,095000,310361550,4860,4855,4860,4850,79
|
|
20241111,094900,309977990,4855,4855,4855,4850,2564
|
|
20241111,094800,297541420,4855,4860,4880,4855,1652
|
|
20241111,094700,289517435,4860,4880,4880,4860,283
|
|
20241111,094600,288141095,4880,4860,4880,4860,4
|
|
20241111,094500,288121615,4860,4860,4860,4855,793
|
|
20241111,094400,284271450,4855,4870,4875,4855,1593
|
|
20241111,094300,276523360,4875,4880,4890,4870,3776
|
|
20241111,094200,258113915,4885,4900,4905,4885,3412
|
|
20241111,094100,241431490,4900,4900,4900,4900,10
|
|
20241111,094000,241382490,4895,4900,4900,4895,198
|
|
20241111,093900,240413180,4890,4890,4890,4890,25
|
|
20241111,093800,240290930,4890,4890,4895,4890,804
|
|
20241111,093700,236358820,4895,4890,4895,4890,1533
|
|
20241111,093600,228861940,4895,4905,4905,4895,370
|
|
20241111,093500,227050520,4905,4915,4915,4905,9
|
|
20241111,093400,227006310,4915,4920,4920,4915,41
|
|
20241111,093300,226804605,4920,4895,4920,4895,1039
|
|
20241111,093200,221714875,4895,4905,4905,4895,634
|
|
20241111,093100,218611410,4905,4905,4905,4895,3077
|
|
20241111,093000,203538130,4905,4915,4920,4905,3392
|
|
20241111,092900,186868890,4920,4925,4925,4920,36
|
|
20241111,092800,186691745,4920,4940,4940,4920,3553
|
|
20241111,092700,169164855,4940,4940,4940,4940,0
|
|
20241111,092600,169164855,4940,4950,4950,4940,1279
|
|
20241111,092500,162843020,4950,4960,4960,4950,632
|
|
20241111,092400,159713305,4960,4960,4960,4960,77
|
|
20241111,092300,159331385,4985,4980,4985,4960,113
|
|
20241111,092200,158770585,4980,4980,4980,4980,0
|
|
20241111,092100,158770585,4980,4965,4980,4945,228
|
|
20241111,092000,157641615,4965,4975,4975,4965,549
|
|
20241111,091900,154913810,4975,4985,4985,4975,6
|
|
20241111,091800,154883920,4990,4980,4990,4980,1021
|
|
20241111,091700,149790475,4980,4980,4980,4980,31
|
|
20241111,091600,149636095,4945,4945,4950,4945,656
|
|
20241111,091500,146392150,4985,4955,4985,4950,405
|
|
20241111,091400,144384995,4955,4975,4985,4955,2026
|
|
20241111,091300,134289190,4950,4950,4950,4950,2
|
|
20241111,091200,134279290,4980,4935,4980,4930,2796
|
|
20241111,091100,120438695,4935,4935,4955,4935,1547
|
|
20241111,091000,112779630,4935,4940,4940,4935,134
|
|
20241111,090900,112118190,4955,4955,4955,4955,1017
|
|
20241111,090800,107078955,4940,4935,4940,4935,1215
|
|
20241111,090700,101081930,4935,4935,4935,4930,989
|
|
20241111,090600,96201910,4935,4950,4950,4935,1298
|
|
20241111,090500,89790870,4955,4975,4975,4955,2526
|
|
20241111,090400,77261720,4980,4980,4980,4980,12
|
|
20241111,090300,77201960,4985,4985,4985,4985,3
|
|
20241111,090200,77187005,4990,4980,4990,4950,6731
|
|
20241111,090100,43779750,4980,4980,4980,4980,2300
|
|
20241111,090000,32325750,4960,4960,4980,4955,6252
|