640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,193700,964728505,3945,3945,3945,3945,7506
|
|
20241112,193600,964728505,3945,3945,3945,3945,0
|
|
20241112,193500,964728505,3945,3945,3945,3945,0
|
|
20241112,193400,964728505,3945,3945,3945,3945,0
|
|
20241112,193300,964728505,3945,3945,3945,3945,0
|
|
20241112,193200,964728505,3945,3945,3945,3945,0
|
|
20241112,193100,964728505,3945,3945,3945,3945,0
|
|
20241112,193000,964728505,3945,3945,3945,3945,0
|
|
20241112,192900,964728505,3945,3945,3945,3945,0
|
|
20241112,192800,964728505,3945,3945,3945,3945,0
|
|
20241112,192700,964728505,3945,3945,3945,3945,0
|
|
20241112,192600,964728505,3945,3945,3945,3945,0
|
|
20241112,192500,964728505,3945,3945,3945,3945,0
|
|
20241112,192400,964728505,3945,3945,3945,3945,0
|
|
20241112,192300,964728505,3945,3945,3945,3945,0
|
|
20241112,192200,964728505,3945,3945,3945,3945,0
|
|
20241112,192100,964728505,3945,3945,3945,3945,0
|
|
20241112,192000,964728505,3945,3945,3945,3945,0
|
|
20241112,191900,964728505,3945,3945,3945,3945,0
|
|
20241112,191800,964728505,3945,3945,3945,3945,0
|
|
20241112,191700,964728505,3945,3945,3945,3945,0
|
|
20241112,191600,964728505,3945,3945,3945,3945,0
|
|
20241112,191500,964728505,3945,3945,3945,3945,0
|
|
20241112,191400,964728505,3945,3945,3945,3945,0
|
|
20241112,191300,964728505,3945,3945,3945,3945,0
|
|
20241112,191200,964728505,3945,3945,3945,3945,0
|
|
20241112,191100,964728505,3945,3945,3945,3945,0
|
|
20241112,191000,964728505,3945,3945,3945,3945,0
|
|
20241112,190900,964728505,3945,3945,3945,3945,0
|
|
20241112,190800,964728505,3945,3945,3945,3945,0
|
|
20241112,190700,964728505,3945,3945,3945,3945,7506
|
|
20241112,190600,964728505,3945,3945,3945,3945,0
|
|
20241112,190500,964728505,3945,3945,3945,3945,0
|
|
20241112,190400,964728505,3945,3945,3945,3945,0
|
|
20241112,190300,964728505,3945,3945,3945,3945,0
|
|
20241112,190200,964728505,3945,3945,3945,3945,0
|
|
20241112,190100,964728505,3945,3945,3945,3945,0
|
|
20241112,190000,964728505,3945,3945,3945,3945,0
|
|
20241112,185900,964728505,3945,3945,3945,3945,0
|
|
20241112,185800,964728505,3945,3945,3945,3945,0
|
|
20241112,185700,964728505,3945,3945,3945,3945,0
|
|
20241112,185600,964728505,3945,3945,3945,3945,0
|
|
20241112,185500,964728505,3945,3945,3945,3945,0
|
|
20241112,185400,964728505,3945,3945,3945,3945,0
|
|
20241112,185300,964728505,3945,3945,3945,3945,0
|
|
20241112,185200,964728505,3945,3945,3945,3945,0
|
|
20241112,185100,964728505,3945,3945,3945,3945,0
|
|
20241112,185000,964728505,3945,3945,3945,3945,0
|
|
20241112,184900,964728505,3945,3945,3945,3945,0
|
|
20241112,184800,964728505,3945,3945,3945,3945,0
|
|
20241112,184700,964728505,3945,3945,3945,3945,0
|
|
20241112,184600,964728505,3945,3945,3945,3945,0
|
|
20241112,184500,964728505,3945,3945,3945,3945,0
|
|
20241112,184400,964728505,3945,3945,3945,3945,0
|
|
20241112,184300,964728505,3945,3945,3945,3945,0
|
|
20241112,184200,964728505,3945,3945,3945,3945,0
|
|
20241112,184100,964728505,3945,3945,3945,3945,0
|
|
20241112,184000,964728505,3945,3945,3945,3945,0
|
|
20241112,183900,964728505,3945,3945,3945,3945,0
|
|
20241112,183800,964728505,3945,3945,3945,3945,0
|
|
20241112,183700,964728505,3945,3945,3945,3945,7506
|
|
20241112,183600,964728505,3945,3945,3945,3945,0
|
|
20241112,183500,964728505,3945,3945,3945,3945,0
|
|
20241112,183400,964728505,3945,3945,3945,3945,0
|
|
20241112,183300,964728505,3945,3945,3945,3945,0
|
|
20241112,183200,964728505,3945,3945,3945,3945,0
|
|
20241112,183100,964728505,3945,3945,3945,3945,0
|
|
20241112,183000,964728505,3945,3945,3945,3945,0
|
|
20241112,182900,964728505,3945,3945,3945,3945,0
|
|
20241112,182800,964728505,3945,3945,3945,3945,0
|
|
20241112,182700,964728505,3945,3945,3945,3945,0
|
|
20241112,182600,964728505,3945,3945,3945,3945,0
|
|
20241112,182500,964728505,3945,3945,3945,3945,0
|
|
20241112,182400,964728505,3945,3945,3945,3945,0
|
|
20241112,182300,964728505,3945,3945,3945,3945,0
|
|
20241112,182200,964728505,3945,3945,3945,3945,0
|
|
20241112,182100,964728505,3945,3945,3945,3945,0
|
|
20241112,182000,964728505,3945,3945,3945,3945,0
|
|
20241112,181900,964728505,3945,3945,3945,3945,0
|
|
20241112,181800,964728505,3945,3945,3945,3945,0
|
|
20241112,181700,964728505,3945,3945,3945,3945,0
|
|
20241112,181600,964728505,3945,3945,3945,3945,0
|
|
20241112,181500,964728505,3945,3945,3945,3945,0
|
|
20241112,181400,964728505,3945,3945,3945,3945,0
|
|
20241112,181300,964728505,3945,3945,3945,3945,0
|
|
20241112,181200,964728505,3945,3945,3945,3945,0
|
|
20241112,181100,964728505,3945,3945,3945,3945,0
|
|
20241112,181000,964728505,3945,3945,3945,3945,0
|
|
20241112,180900,964728505,3945,3945,3945,3945,0
|
|
20241112,180800,964728505,3945,3945,3945,3945,0
|
|
20241112,180700,964728505,3945,3945,3945,3945,7506
|
|
20241112,180600,964728505,3945,3945,3945,3945,0
|
|
20241112,180500,964728505,3945,3945,3945,3945,0
|
|
20241112,180400,964728505,3945,3945,3945,3945,0
|
|
20241112,180300,964728505,3945,3945,3945,3945,0
|
|
20241112,180200,964728505,3945,3945,3945,3945,0
|
|
20241112,180100,964728505,3945,3945,3945,3945,0
|
|
20241112,180000,964728505,3945,3945,3945,3945,0
|
|
20241112,175900,964728505,3945,3945,3945,3945,0
|
|
20241112,175800,964728505,3945,3945,3945,3945,0
|
|
20241112,175700,964728505,3945,3945,3945,3945,0
|
|
20241112,175600,964728505,3945,3945,3945,3945,0
|
|
20241112,175500,964728505,3945,3945,3945,3945,0
|
|
20241112,175400,964728505,3945,3945,3945,3945,0
|
|
20241112,175300,964728505,3945,3945,3945,3945,0
|
|
20241112,175200,964728505,3945,3945,3945,3945,0
|
|
20241112,175100,964728505,3945,3945,3945,3945,0
|
|
20241112,175000,964728505,3945,3945,3945,3945,0
|
|
20241112,174900,964728505,3945,3945,3945,3945,0
|
|
20241112,174800,964728505,3945,3945,3945,3945,0
|
|
20241112,174700,964728505,3945,3945,3945,3945,0
|
|
20241112,174600,964728505,3945,3945,3945,3945,0
|
|
20241112,174500,964728505,3945,3945,3945,3945,0
|
|
20241112,174400,964728505,3945,3945,3945,3945,0
|
|
20241112,174300,964728505,3945,3945,3945,3945,0
|
|
20241112,174200,964728505,3945,3945,3945,3945,0
|
|
20241112,174100,964728505,3945,3945,3945,3945,0
|
|
20241112,174000,964728505,3945,3945,3945,3945,0
|
|
20241112,173900,964728505,3945,3945,3945,3945,0
|
|
20241112,173800,964728505,3945,3945,3945,3945,0
|
|
20241112,173700,964728505,3945,3945,3945,3945,7506
|
|
20241112,173600,964728505,3945,3945,3945,3945,0
|
|
20241112,173500,964728505,3945,3945,3945,3945,0
|
|
20241112,173400,964728505,3945,3945,3945,3945,0
|
|
20241112,173300,964728505,3945,3945,3945,3945,0
|
|
20241112,173200,964728505,3945,3945,3945,3945,0
|
|
20241112,173100,964728505,3945,3945,3945,3945,0
|
|
20241112,173000,964728505,3945,3945,3945,3945,0
|
|
20241112,172900,964728505,3945,3945,3945,3945,0
|
|
20241112,172800,964728505,3945,3945,3945,3945,0
|
|
20241112,172700,964728505,3945,3945,3945,3945,0
|
|
20241112,172600,964728505,3945,3945,3945,3945,0
|
|
20241112,172500,964728505,3945,3945,3945,3945,0
|
|
20241112,172400,964728505,3945,3945,3945,3945,0
|
|
20241112,172300,964728505,3945,3945,3945,3945,0
|
|
20241112,172200,964728505,3945,3945,3945,3945,0
|
|
20241112,172100,964728505,3945,3945,3945,3945,0
|
|
20241112,172000,964728505,3945,3945,3945,3945,0
|
|
20241112,171900,964728505,3945,3945,3945,3945,0
|
|
20241112,171800,964728505,3945,3945,3945,3945,0
|
|
20241112,171700,964728505,3945,3945,3945,3945,0
|
|
20241112,171600,964728505,3945,3945,3945,3945,0
|
|
20241112,171500,964728505,3945,3945,3945,3945,0
|
|
20241112,171400,964728505,3945,3945,3945,3945,0
|
|
20241112,171300,964728505,3945,3945,3945,3945,0
|
|
20241112,171200,964728505,3945,3945,3945,3945,0
|
|
20241112,171100,964728505,3945,3945,3945,3945,0
|
|
20241112,171000,964728505,3945,3945,3945,3945,0
|
|
20241112,170900,964728505,3945,3945,3945,3945,0
|
|
20241112,170800,964728505,3945,3945,3945,3945,0
|
|
20241112,170700,964728505,3945,3945,3945,3945,7506
|
|
20241112,170600,964728505,3945,3945,3945,3945,0
|
|
20241112,170500,964728505,3945,3945,3945,3945,0
|
|
20241112,170400,964728505,3945,3945,3945,3945,0
|
|
20241112,170300,964728505,3945,3945,3945,3945,0
|
|
20241112,170200,964728505,3945,3945,3945,3945,0
|
|
20241112,170100,964728505,3945,3945,3945,3945,0
|
|
20241112,170000,964728505,3945,3945,3945,3945,0
|
|
20241112,165900,964728505,3945,3945,3945,3945,0
|
|
20241112,165800,964728505,3945,3945,3945,3945,0
|
|
20241112,165700,964728505,3945,3945,3945,3945,0
|
|
20241112,165600,964728505,3945,3945,3945,3945,0
|
|
20241112,165500,964728505,3945,3945,3945,3945,0
|
|
20241112,165400,964728505,3945,3945,3945,3945,0
|
|
20241112,165300,964728505,3945,3945,3945,3945,0
|
|
20241112,165200,964728505,3945,3945,3945,3945,0
|
|
20241112,165100,964728505,3945,3945,3945,3945,0
|
|
20241112,165000,964728505,3945,3945,3945,3945,0
|
|
20241112,164900,964728505,3945,3945,3945,3945,0
|
|
20241112,164800,964728505,3945,3945,3945,3945,0
|
|
20241112,164700,964728505,3945,3945,3945,3945,0
|
|
20241112,164600,964728505,3945,3945,3945,3945,0
|
|
20241112,164500,964728505,3945,3945,3945,3945,0
|
|
20241112,164400,964728505,3945,3945,3945,3945,0
|
|
20241112,164300,964728505,3945,3945,3945,3945,0
|
|
20241112,164200,964728505,3945,3945,3945,3945,0
|
|
20241112,164100,964728505,3945,3945,3945,3945,0
|
|
20241112,164000,964728505,3945,3945,3945,3945,0
|
|
20241112,163900,964728505,3945,3945,3945,3945,0
|
|
20241112,163800,964728505,3945,3945,3945,3945,0
|
|
20241112,163700,964728505,3945,3945,3945,3945,7506
|
|
20241112,163600,964728505,3945,3945,3945,3945,0
|
|
20241112,163500,964728505,3945,3945,3945,3945,0
|
|
20241112,163400,964728505,3945,3945,3945,3945,0
|
|
20241112,163300,964728505,3945,3945,3945,3945,0
|
|
20241112,163200,964728505,3945,3945,3945,3945,0
|
|
20241112,163100,964728505,3945,3945,3945,3945,0
|
|
20241112,163000,964728505,3945,3945,3945,3945,0
|
|
20241112,162900,964728505,3945,3945,3945,3945,0
|
|
20241112,162800,964728505,3945,3945,3945,3945,0
|
|
20241112,162700,964728505,3945,3945,3945,3945,0
|
|
20241112,162600,964728505,3945,3945,3945,3945,0
|
|
20241112,162500,964728505,3945,3945,3945,3945,0
|
|
20241112,162400,964728505,3945,3945,3945,3945,0
|
|
20241112,162300,964728505,3945,3945,3945,3945,0
|
|
20241112,162200,964728505,3945,3945,3945,3945,0
|
|
20241112,162100,964728505,3945,3945,3945,3945,0
|
|
20241112,162000,964728505,3945,3945,3945,3945,0
|
|
20241112,161900,964728505,3945,3945,3945,3945,0
|
|
20241112,161800,964728505,3945,3945,3945,3945,0
|
|
20241112,161700,964728505,3945,3945,3945,3945,0
|
|
20241112,161600,964728505,3945,3945,3945,3945,0
|
|
20241112,161500,964728505,3945,3945,3945,3945,0
|
|
20241112,161400,964728505,3945,3945,3945,3945,0
|
|
20241112,161300,964728505,3945,3945,3945,3945,0
|
|
20241112,161200,964728505,3945,3945,3945,3945,0
|
|
20241112,161100,964728505,3945,3945,3945,3945,0
|
|
20241112,161000,964728505,3945,3945,3945,3945,0
|
|
20241112,160900,964728505,3945,3945,3945,3945,0
|
|
20241112,160800,964728505,3945,3945,3945,3945,0
|
|
20241112,160700,964728505,3945,3945,3945,3945,7506
|
|
20241112,160600,964728505,3945,3945,3945,3945,0
|
|
20241112,160500,964728505,3945,3945,3945,3945,0
|
|
20241112,160400,964728505,3945,3945,3945,3945,0
|
|
20241112,160300,964728505,3945,3945,3945,3945,0
|
|
20241112,160200,964728505,3945,3945,3945,3945,0
|
|
20241112,160100,964728505,3945,3945,3945,3945,0
|
|
20241112,160000,964728505,3945,3945,3945,3945,0
|
|
20241112,155900,964728505,3945,3945,3945,3945,0
|
|
20241112,155800,964728505,3945,3945,3945,3945,0
|
|
20241112,155700,964728505,3945,3945,3945,3945,0
|
|
20241112,155600,964728505,3945,3945,3945,3945,0
|
|
20241112,155500,964728505,3945,3945,3945,3945,0
|
|
20241112,155400,964728505,3945,3945,3945,3945,0
|
|
20241112,155300,964728505,3945,3945,3945,3945,0
|
|
20241112,155200,964728505,3945,3945,3945,3945,0
|
|
20241112,155100,964728505,3945,3945,3945,3945,0
|
|
20241112,155000,964728505,3945,3945,3945,3945,0
|
|
20241112,154900,964728505,3945,3945,3945,3945,0
|
|
20241112,154800,964728505,3945,3945,3945,3945,0
|
|
20241112,154700,964728505,3945,3945,3945,3945,0
|
|
20241112,154600,964728505,3945,3945,3945,3945,0
|
|
20241112,154500,964728505,3945,3945,3945,3945,0
|
|
20241112,154400,964728505,3945,3945,3945,3945,0
|
|
20241112,154300,964728505,3945,3945,3945,3945,0
|
|
20241112,154200,964728505,3945,3945,3945,3945,0
|
|
20241112,154100,964728505,3945,3945,3945,3945,0
|
|
20241112,154000,964728505,3945,3945,3945,3945,0
|
|
20241112,153900,964728505,3945,3945,3945,3945,0
|
|
20241112,153800,964728505,3945,3945,3945,3945,0
|
|
20241112,153700,964728505,3945,3945,3945,3945,7506
|
|
20241112,153600,964728505,3945,3945,3945,3945,0
|
|
20241112,153500,964728505,3945,3945,3945,3945,0
|
|
20241112,153400,964728505,3945,3945,3945,3945,0
|
|
20241112,153300,964728505,3945,3945,3945,3945,0
|
|
20241112,153200,964728505,3945,3945,3945,3945,0
|
|
20241112,153100,964728505,3945,3945,3945,3945,0
|
|
20241112,153000,964728505,3945,3945,3945,3945,7506
|
|
20241112,152900,935117335,3935,3935,3935,3935,0
|
|
20241112,152800,935117335,3935,3935,3935,3935,0
|
|
20241112,152700,935117335,3935,3935,3935,3935,0
|
|
20241112,152600,935117335,3935,3935,3935,3935,0
|
|
20241112,152500,935117335,3935,3935,3935,3935,0
|
|
20241112,152400,935117335,3935,3935,3935,3935,0
|
|
20241112,152300,935117335,3935,3935,3935,3935,0
|
|
20241112,152200,935117335,3935,3935,3935,3935,0
|
|
20241112,152100,935117335,3935,3935,3935,3935,0
|
|
20241112,152000,935117335,3935,3935,3935,3935,0
|
|
20241112,151900,935117335,3935,3950,3950,3935,1088
|
|
20241112,151800,930830325,3945,3945,3945,3945,70
|
|
20241112,151700,930554175,3955,3945,3955,3940,303
|
|
20241112,151600,929360155,3955,3955,3955,3950,90
|
|
20241112,151500,929004425,3955,3955,3955,3955,10
|
|
20241112,151400,928964875,3950,3950,3950,3950,72
|
|
20241112,151300,928680475,3950,3955,3955,3950,97
|
|
20241112,151200,928297320,3945,3945,3955,3945,111
|
|
20241112,151100,927859415,3950,3950,3950,3950,117
|
|
20241112,151000,927397265,3950,3945,3950,3945,1554
|
|
20241112,150900,921266730,3935,3935,3935,3935,3
|
|
20241112,150800,921254925,3950,3950,3950,3950,1
|
|
20241112,150700,921250975,3930,3930,3930,3930,0
|
|
20241112,150600,921250975,3930,3930,3930,3930,24
|
|
20241112,150500,921156655,3950,3945,3950,3945,1536
|
|
20241112,150400,915089880,3945,3950,3950,3945,1765
|
|
20241112,150300,908118145,3945,3945,3945,3945,115
|
|
20241112,150200,907664470,3945,3935,3945,3935,2351
|
|
20241112,150100,898412190,3935,3930,3935,3915,2426
|
|
20241112,150000,888897855,3930,3920,3930,3920,1296
|
|
20241112,145900,883814560,3935,3925,3935,3925,4161
|
|
20241112,145800,867472415,3925,3925,3925,3925,300
|
|
20241112,145700,866294915,3930,3930,3930,3930,0
|
|
20241112,145600,866294915,3930,3930,3930,3930,79
|
|
20241112,145500,865984445,3935,3935,3935,3935,1
|
|
20241112,145400,865980510,3935,3935,3935,3935,0
|
|
20241112,145300,865980510,3935,3930,3935,3930,222
|
|
20241112,145200,865107375,3925,3930,3930,3925,1500
|
|
20241112,145100,859217815,3935,3935,3935,3935,307
|
|
20241112,145000,858009770,3945,3950,3950,3945,105
|
|
20241112,144900,857595045,3950,3950,3950,3950,0
|
|
20241112,144800,857595045,3950,3950,3950,3950,5
|
|
20241112,144700,857575295,3955,3955,3955,3955,1
|
|
20241112,144600,857571340,3940,3940,3940,3940,250
|
|
20241112,144500,856586340,3940,3940,3940,3940,0
|
|
20241112,144400,856586340,3940,3960,3960,3940,302
|
|
20241112,144300,855394015,3960,3960,3960,3960,0
|
|
20241112,144200,855394015,3960,3960,3960,3960,50
|
|
20241112,144100,855196015,3960,3960,3960,3960,0
|
|
20241112,144000,855196015,3960,3960,3960,3960,0
|
|
20241112,143900,855196015,3960,3960,3960,3960,0
|
|
20241112,143800,855196015,3960,3960,3960,3960,0
|
|
20241112,143700,855196015,3960,3960,3960,3960,235
|
|
20241112,143600,854265415,3960,3960,3960,3960,0
|
|
20241112,143500,854265415,3960,3960,3960,3960,5
|
|
20241112,143400,854245615,3970,3970,3970,3970,0
|
|
20241112,143300,854245615,3970,3970,3970,3970,0
|
|
20241112,143200,854245615,3970,3970,3970,3970,0
|
|
20241112,143100,854245615,3970,3970,3970,3970,0
|
|
20241112,143000,854245615,3970,3945,3970,3945,453
|
|
20241112,142900,852458505,3945,3945,3945,3945,6
|
|
20241112,142800,852434835,3950,3960,3960,3945,8129
|
|
20241112,142700,820272990,3975,3975,3975,3975,1
|
|
20241112,142600,820269015,3955,3960,3960,3955,270
|
|
20241112,142500,819200150,3955,3985,3985,3955,41
|
|
20241112,142400,819037965,3980,3980,3980,3980,8347
|
|
20241112,142300,785816905,3980,3975,3980,3975,6655
|
|
20241112,142200,759363270,3975,3975,3975,3975,2000
|
|
20241112,142100,751413270,3955,3955,3955,3955,498
|
|
20241112,142000,749443680,3985,3985,3985,3985,10
|
|
20241112,141900,749403830,3985,3985,3985,3985,0
|
|
20241112,141800,749403830,3985,3985,3985,3985,0
|
|
20241112,141700,749403830,3985,3985,3985,3985,20
|
|
20241112,141600,749324130,3990,3990,3990,3990,20
|
|
20241112,141500,749244330,3995,3995,3995,3995,20
|
|
20241112,141400,749164430,4000,3995,4000,3995,500
|
|
20241112,141300,747164480,4000,3945,4000,3945,899
|
|
20241112,141200,743595090,3940,3940,3940,3940,0
|
|
20241112,141100,743595090,3940,3945,3945,3940,1216
|
|
20241112,141000,738802970,3945,3945,3945,3945,0
|
|
20241112,140900,738802970,3945,3945,3945,3945,1
|
|
20241112,140800,738799025,3940,3940,3940,3940,261
|
|
20241112,140700,737770685,3940,3940,3940,3940,461
|
|
20241112,140600,735954345,3940,3940,3940,3940,539
|
|
20241112,140500,733830685,3935,3935,3935,3935,0
|
|
20241112,140400,733830685,3935,3930,3935,3930,3257
|
|
20241112,140300,721020445,3925,3925,3925,3925,1740
|
|
20241112,140200,714190945,3925,3925,3925,3925,0
|
|
20241112,140100,714190945,3925,3925,3925,3925,1627
|
|
20241112,140000,707804970,3925,3925,3925,3925,500
|
|
20241112,135900,705842470,3925,3925,3925,3925,0
|
|
20241112,135800,705842470,3925,3925,3925,3925,0
|
|
20241112,135700,705842470,3925,3915,3925,3915,151
|
|
20241112,135600,705251295,3930,3930,3930,3930,0
|
|
20241112,135500,705251295,3930,3930,3930,3930,5
|
|
20241112,135400,705231645,3930,3930,3930,3930,1
|
|
20241112,135300,705227715,3915,3915,3915,3915,0
|
|
20241112,135200,705227715,3915,3920,3930,3915,6617
|
|
20241112,135100,679287535,3920,3920,3920,3920,488
|
|
20241112,135000,677374575,3925,3920,3925,3920,87
|
|
20241112,134900,677033450,3920,3920,3920,3920,0
|
|
20241112,134800,677033450,3920,3920,3920,3920,0
|
|
20241112,134700,677033450,3920,3920,3920,3920,800
|
|
20241112,134600,673897450,3920,3925,3925,3920,351
|
|
20241112,134500,672521255,3925,3910,3930,3910,339
|
|
20241112,134400,671195535,3935,3935,3935,3935,1
|
|
20241112,134300,671191600,3910,3935,3935,3910,4692
|
|
20241112,134200,652836525,3940,3940,3940,3940,0
|
|
20241112,134100,652836525,3940,3940,3940,3940,200
|
|
20241112,134000,652048525,3940,3940,3940,3940,0
|
|
20241112,133900,652048525,3940,3940,3940,3940,100
|
|
20241112,133800,651654525,3940,3940,3940,3940,0
|
|
20241112,133700,651654525,3940,3940,3940,3940,100
|
|
20241112,133600,651260525,3940,3940,3940,3940,30
|
|
20241112,133500,651142325,3945,3945,3945,3945,0
|
|
20241112,133400,651142325,3945,3945,3945,3945,0
|
|
20241112,133300,651142325,3945,3945,3945,3945,50
|
|
20241112,133200,650945075,3945,3945,3945,3945,60
|
|
20241112,133100,650708375,3945,3945,3945,3945,0
|
|
20241112,133000,650708375,3945,3945,3945,3945,0
|
|
20241112,132900,650708375,3945,3920,3945,3920,7495
|
|
20241112,132800,621293805,3925,3925,3925,3925,30
|
|
20241112,132700,621176055,3925,3925,3925,3925,1
|
|
20241112,132600,621172130,3910,3910,3910,3910,100
|
|
20241112,132500,620781130,3925,3925,3925,3925,754
|
|
20241112,132400,617821680,3925,3920,3925,3915,1001
|
|
20241112,132300,613902255,3925,3930,3930,3925,2421
|
|
20241112,132200,604395725,3940,3940,3940,3940,0
|
|
20241112,132100,604395725,3940,3940,3940,3940,1
|
|
20241112,132000,604391785,3930,3930,3930,3930,0
|
|
20241112,131900,604391785,3930,3930,3930,3930,0
|
|
20241112,131800,604391785,3930,3930,3930,3930,3000
|
|
20241112,131700,592601785,3945,3945,3945,3945,1
|
|
20241112,131600,592597840,3930,3920,3930,3920,5203
|
|
20241112,131500,572190480,3925,3925,3925,3925,0
|
|
20241112,131400,572190480,3925,3925,3925,3925,1507
|
|
20241112,131300,566275505,3925,3925,3925,3925,267
|
|
20241112,131200,565227530,3925,3920,3925,3920,3117
|
|
20241112,131100,553001390,3925,3925,3925,3925,0
|
|
20241112,131000,553001390,3925,3925,3925,3925,0
|
|
20241112,130900,553001390,3925,3925,3925,3925,0
|
|
20241112,130800,553001390,3925,3925,3925,3925,0
|
|
20241112,130700,553001390,3925,3925,3925,3925,0
|
|
20241112,130600,553001390,3925,3925,3925,3925,0
|
|
20241112,130500,553001390,3925,3925,3925,3925,105
|
|
20241112,130400,552589265,3925,3920,3925,3920,1258
|
|
20241112,130300,547657490,3920,3920,3920,3920,4
|
|
20241112,130200,547641810,3920,3915,3920,3915,42
|
|
20241112,130100,547477295,3915,3915,3915,3915,13
|
|
20241112,130000,547426400,3915,3915,3915,3915,0
|
|
20241112,125900,547426400,3915,3915,3915,3915,39
|
|
20241112,125800,547273715,3910,3910,3910,3910,17
|
|
20241112,125700,547207245,3915,3915,3915,3915,63
|
|
20241112,125600,546960600,3915,3915,3915,3915,0
|
|
20241112,125500,546960600,3915,3915,3915,3915,0
|
|
20241112,125400,546960600,3915,3915,3915,3915,0
|
|
20241112,125300,546960600,3915,3915,3915,3915,0
|
|
20241112,125200,546960600,3915,3915,3915,3915,0
|
|
20241112,125100,546960600,3915,3915,3915,3915,0
|
|
20241112,125000,546960600,3915,3915,3915,3915,21
|
|
20241112,124900,546878385,3920,3920,3920,3920,193
|
|
20241112,124800,546121825,3920,3920,3920,3920,7
|
|
20241112,124700,546094385,3935,3935,3935,3935,0
|
|
20241112,124600,546094385,3935,3935,3935,3935,0
|
|
20241112,124500,546094385,3935,3935,3935,3935,0
|
|
20241112,124400,546094385,3935,3935,3935,3935,0
|
|
20241112,124300,546094385,3935,3930,3935,3930,55
|
|
20241112,124200,545878190,3935,3935,3935,3935,10
|
|
20241112,124100,545838840,3935,3935,3935,3935,1
|
|
20241112,124000,545834905,3920,3920,3920,3920,2
|
|
20241112,123900,545827065,3945,3945,3945,3945,0
|
|
20241112,123800,545827065,3945,3945,3945,3945,0
|
|
20241112,123700,545827065,3945,3945,3945,3945,0
|
|
20241112,123600,545827065,3945,3945,3945,3945,0
|
|
20241112,123500,545827065,3945,3945,3945,3945,4
|
|
20241112,123400,545811285,3945,3945,3945,3945,24
|
|
20241112,123300,545716605,3940,3940,3940,3940,0
|
|
20241112,123200,545716605,3940,3940,3940,3940,0
|
|
20241112,123100,545716605,3940,3935,3940,3935,81
|
|
20241112,123000,545397735,3930,3930,3930,3930,101
|
|
20241112,122900,545000805,3925,3925,3925,3925,633
|
|
20241112,122800,542516280,3925,3925,3925,3925,0
|
|
20241112,122700,542516280,3925,3925,3925,3925,0
|
|
20241112,122600,542516280,3925,3925,3925,3925,0
|
|
20241112,122500,542516280,3925,3925,3925,3925,0
|
|
20241112,122400,542516280,3925,3925,3925,3910,1488
|
|
20241112,122300,536698095,3925,3925,3925,3925,0
|
|
20241112,122200,536698095,3925,3925,3925,3925,193
|
|
20241112,122100,535940570,3925,3925,3925,3925,0
|
|
20241112,122000,535940570,3925,3925,3925,3925,53
|
|
20241112,121900,535732545,3925,3925,3925,3925,0
|
|
20241112,121800,535732545,3925,3925,3925,3925,154
|
|
20241112,121700,535128095,3925,3925,3925,3925,1
|
|
20241112,121600,535124170,3910,3910,3910,3910,0
|
|
20241112,121500,535124170,3910,3910,3910,3910,0
|
|
20241112,121400,535124170,3910,3910,3910,3910,0
|
|
20241112,121300,535124170,3910,3915,3915,3910,630
|
|
20241112,121200,532659640,3920,3920,3920,3920,670
|
|
20241112,121100,530033240,3920,3920,3920,3920,1300
|
|
20241112,121000,524937240,3920,3920,3920,3920,0
|
|
20241112,120900,524937240,3920,3920,3920,3920,0
|
|
20241112,120800,524937240,3920,3940,3940,3920,24
|
|
20241112,120700,524842960,3920,3920,3920,3920,0
|
|
20241112,120600,524842960,3920,3920,3920,3920,0
|
|
20241112,120500,524842960,3920,3920,3920,3920,136
|
|
20241112,120400,524309840,3940,3940,3940,3940,25
|
|
20241112,120300,524211340,3940,3940,3940,3940,0
|
|
20241112,120200,524211340,3940,3925,3940,3920,2369
|
|
20241112,120100,514911025,3925,3925,3925,3925,0
|
|
20241112,120000,514911025,3925,3925,3925,3925,0
|
|
20241112,115900,514911025,3925,3925,3925,3925,0
|
|
20241112,115800,514911025,3925,3925,3925,3925,29
|
|
20241112,115700,514797200,3945,3945,3945,3945,364
|
|
20241112,115600,513361220,3945,3935,3945,3935,583
|
|
20241112,115500,511063325,3945,3945,3945,3945,0
|
|
20241112,115400,511063325,3945,3945,3945,3945,0
|
|
20241112,115300,511063325,3945,3945,3945,3945,0
|
|
20241112,115200,511063325,3945,3945,3945,3945,0
|
|
20241112,115100,511063325,3945,3945,3945,3945,10
|
|
20241112,115000,511023875,3945,3945,3945,3945,0
|
|
20241112,114900,511023875,3945,3945,3945,3945,0
|
|
20241112,114800,511023875,3945,3945,3945,3945,0
|
|
20241112,114700,511023875,3945,3945,3945,3945,262
|
|
20241112,114600,509990285,3955,3955,3955,3955,0
|
|
20241112,114500,509990285,3955,3955,3955,3955,0
|
|
20241112,114400,509990285,3955,3955,3955,3955,0
|
|
20241112,114300,509990285,3955,3925,3955,3925,1685
|
|
20241112,114200,503339545,3920,3920,3920,3920,58
|
|
20241112,114100,503112185,3920,3920,3920,3920,0
|
|
20241112,114000,503112185,3920,3920,3920,3920,653
|
|
20241112,113900,500552425,3920,3920,3920,3920,0
|
|
20241112,113800,500552425,3920,3920,3920,3920,0
|
|
20241112,113700,500552425,3920,3920,3920,3920,133
|
|
20241112,113600,500031065,3925,3925,3925,3925,0
|
|
20241112,113500,500031065,3925,3925,3925,3925,0
|
|
20241112,113400,500031065,3925,3925,3925,3925,1104
|
|
20241112,113300,495697865,3925,3925,3925,3925,2
|
|
20241112,113200,495690015,3930,3930,3930,3930,0
|
|
20241112,113100,495690015,3930,3930,3930,3930,303
|
|
20241112,113000,494499225,3930,3930,3930,3930,243
|
|
20241112,112900,493544235,3930,3930,3930,3930,127
|
|
20241112,112800,493045125,3930,3930,3930,3930,0
|
|
20241112,112700,493045125,3930,3930,3930,3930,12
|
|
20241112,112600,492997965,3935,3930,3935,3930,735
|
|
20241112,112500,490109205,3945,3945,3945,3945,0
|
|
20241112,112400,490109205,3945,3940,3945,3935,2205
|
|
20241112,112300,481427025,3955,3955,3955,3955,0
|
|
20241112,112200,481427025,3955,3955,3955,3955,1
|
|
20241112,112100,481423070,3945,3945,3945,3945,2387
|
|
20241112,112000,472006355,3945,3945,3945,3945,38
|
|
20241112,111900,471856445,3945,3945,3945,3945,26
|
|
20241112,111800,471753875,3955,3955,3955,3955,1
|
|
20241112,111700,471749920,3945,3960,3960,3945,407
|
|
20241112,111600,470144290,3950,3950,3950,3950,1042
|
|
20241112,111500,466028390,3950,3955,3955,3950,1720
|
|
20241112,111400,459229750,3955,3955,3955,3955,73
|
|
20241112,111300,458941035,3955,3955,3955,3955,69
|
|
20241112,111200,458668140,3955,3955,3955,3955,43
|
|
20241112,111100,458498075,3955,3960,3960,3955,482
|
|
20241112,111000,456591465,3960,3960,3960,3960,0
|
|
20241112,110900,456591465,3960,3955,3960,3955,325
|
|
20241112,110800,455305165,3950,3950,3950,3950,12
|
|
20241112,110700,455257765,3955,3955,3955,3955,4
|
|
20241112,110600,455241945,3955,3955,3955,3955,0
|
|
20241112,110500,455241945,3955,3960,3960,3955,150
|
|
20241112,110400,454648445,3960,3960,3960,3960,50
|
|
20241112,110300,454450445,3955,3955,3955,3955,0
|
|
20241112,110200,454450445,3955,3950,3955,3950,197
|
|
20241112,110100,453671415,3950,3955,3955,3950,41
|
|
20241112,110000,453509440,3950,3955,3955,3950,1477
|
|
20241112,105900,447669730,3955,3955,3955,3955,50
|
|
20241112,105800,447471980,3955,3955,3955,3955,40
|
|
20241112,105700,447313780,3970,3970,3970,3970,0
|
|
20241112,105600,447313780,3970,3970,3970,3970,30
|
|
20241112,105500,447194680,3960,3960,3960,3960,86
|
|
20241112,105400,446854120,3960,3960,3960,3960,0
|
|
20241112,105300,446854120,3960,3965,3965,3960,380
|
|
20241112,105200,445347990,3965,3965,3965,3965,0
|
|
20241112,105100,445347990,3965,3965,3965,3965,44
|
|
20241112,105000,445173530,3965,3965,3965,3960,1408
|
|
20241112,104900,439595325,3970,3980,3980,3970,19
|
|
20241112,104800,439519780,3980,3980,3980,3980,5
|
|
20241112,104700,439499880,3965,3965,3965,3965,457
|
|
20241112,104600,437687875,3980,3980,3980,3980,0
|
|
20241112,104500,437687875,3980,3975,3980,3975,26
|
|
20241112,104400,437584485,3975,3965,3975,3965,1137
|
|
20241112,104300,433075840,3965,3940,3965,3940,535
|
|
20241112,104200,430962115,3940,3940,3940,3940,100
|
|
20241112,104100,430568115,3945,3945,3945,3945,0
|
|
20241112,104000,430568115,3945,3940,3945,3940,192
|
|
20241112,103900,429811610,3935,3930,3935,3930,522
|
|
20241112,103800,427757600,3935,3935,3935,3935,0
|
|
20241112,103700,427757600,3935,3930,3935,3930,122
|
|
20241112,103600,427277640,3930,3930,3930,3930,1
|
|
20241112,103500,427273710,3930,3930,3930,3930,2
|
|
20241112,103400,427265850,3935,3935,3935,3935,0
|
|
20241112,103300,427265850,3935,3935,3935,3935,283
|
|
20241112,103200,426152245,3935,3935,3935,3935,34
|
|
20241112,103100,426018455,3935,3930,3935,3930,307
|
|
20241112,103000,424811180,3930,3930,3930,3930,0
|
|
20241112,102900,424811180,3930,3920,3930,3920,202
|
|
20241112,102800,424018880,3920,3920,3920,3920,0
|
|
20241112,102700,424018880,3920,3915,3920,3905,1017
|
|
20241112,102600,420042550,3920,3920,3920,3920,0
|
|
20241112,102500,420042550,3920,3920,3920,3920,42
|
|
20241112,102400,419877910,3920,3920,3920,3920,40
|
|
20241112,102300,419721110,3915,3910,3915,3910,437
|
|
20241112,102200,418010360,3910,3910,3910,3910,36
|
|
20241112,102100,417869600,3915,3915,3915,3915,512
|
|
20241112,102000,415865120,3920,3930,3930,3920,130
|
|
20241112,101900,415355510,3915,3915,3915,3915,12
|
|
20241112,101800,415308530,3930,3930,3930,3930,20
|
|
20241112,101700,415229930,3915,3925,3935,3915,1060
|
|
20241112,101600,411076965,3920,3915,3920,3915,601
|
|
20241112,101500,408721830,3915,3915,3915,3915,0
|
|
20241112,101400,408721830,3915,3930,3930,3910,173
|
|
20241112,101300,408044755,3925,3925,3925,3925,0
|
|
20241112,101200,408044755,3925,3925,3925,3925,0
|
|
20241112,101100,408044755,3925,3925,3925,3925,0
|
|
20241112,101000,408044755,3925,3925,3925,3925,1146
|
|
20241112,100900,403546705,3925,3935,3935,3925,137
|
|
20241112,100800,403007730,3935,3930,3935,3930,73
|
|
20241112,100700,402720835,3925,3940,3940,3925,961
|
|
20241112,100600,398947520,3940,3935,3940,3935,74
|
|
20241112,100500,398656285,3935,3930,3935,3925,63
|
|
20241112,100400,398408710,3920,3915,3920,3915,1241
|
|
20241112,100300,393545450,3915,3915,3915,3915,96
|
|
20241112,100200,393169610,3895,3910,3915,3895,385
|
|
20241112,100100,391668250,3910,3895,3910,3895,178
|
|
20241112,100000,390973420,3895,3910,3910,3895,2784
|
|
20241112,095900,380121880,3915,3915,3915,3915,0
|
|
20241112,095800,380121880,3915,3915,3915,3900,7598
|
|
20241112,095700,350486515,3905,3905,3920,3905,87
|
|
20241112,095600,350146690,3915,3915,3915,3915,0
|
|
20241112,095500,350146690,3915,3915,3915,3915,1151
|
|
20241112,095400,345640525,3915,3905,3915,3905,7449
|
|
20241112,095300,316550050,3905,3905,3905,3905,10
|
|
20241112,095200,316511000,3915,3915,3915,3915,25
|
|
20241112,095100,316413125,3905,3905,3915,3905,2365
|
|
20241112,095000,307177790,3905,3905,3905,3905,50
|
|
20241112,094900,306982540,3905,3915,3915,3905,51
|
|
20241112,094800,306783375,3905,3905,3905,3905,0
|
|
20241112,094700,306783375,3905,3905,3905,3905,50
|
|
20241112,094600,306588125,3920,3920,3920,3920,0
|
|
20241112,094500,306588125,3920,3920,3920,3920,0
|
|
20241112,094400,306588125,3920,3920,3920,3920,255
|
|
20241112,094300,305588525,3920,3925,3925,3920,1391
|
|
20241112,094200,300131805,3935,3930,3935,3930,34
|
|
20241112,094100,299998140,3935,3920,3935,3920,2137
|
|
20241112,094000,291620425,3920,3905,3920,3905,1628
|
|
20241112,093900,285245010,3900,3905,3905,3900,767
|
|
20241112,093800,282250125,3900,3900,3905,3900,328
|
|
20241112,093700,280970835,3900,3910,3910,3900,1001
|
|
20241112,093600,277066925,3910,3900,3910,3900,935
|
|
20241112,093500,273420245,3920,3890,3920,3890,1344
|
|
20241112,093400,268178385,3890,3890,3890,3890,1200
|
|
20241112,093300,263510385,3900,3900,3900,3900,25
|
|
20241112,093200,263412885,3900,3900,3900,3900,101
|
|
20241112,093100,263018985,3895,3895,3895,3895,1089
|
|
20241112,093000,258777330,3895,3895,3895,3895,337
|
|
20241112,092900,257464715,3920,3900,3920,3900,6429
|
|
20241112,092800,232391595,3900,3900,3900,3900,115
|
|
20241112,092700,231943095,3900,3905,3905,3900,6900
|
|
20241112,092600,205013595,3905,3905,3905,3905,513
|
|
20241112,092500,203010330,3905,3905,3905,3905,0
|
|
20241112,092400,203010330,3905,3905,3905,3905,0
|
|
20241112,092300,203010330,3905,3905,3905,3905,0
|
|
20241112,092200,203010330,3905,3905,3905,3905,1
|
|
20241112,092100,203006425,3920,3915,3920,3900,3605
|
|
20241112,092000,188906545,3920,3920,3920,3920,31
|
|
20241112,091900,188785025,3920,3920,3920,3920,328
|
|
20241112,091800,187499265,3900,3910,3910,3900,4453
|
|
20241112,091700,170126100,3910,3910,3910,3910,66
|
|
20241112,091600,169868040,3945,3910,3945,3910,131
|
|
20241112,091500,169355795,3910,3935,3945,3900,6894
|
|
20241112,091400,142420315,3945,3945,3945,3945,90
|
|
20241112,091300,142065265,3935,3935,3940,3935,3356
|
|
20241112,091200,128859350,3935,3925,3935,3925,3884
|
|
20241112,091100,113594865,3910,3950,3950,3900,17857
|
|
20241112,091000,43683130,3950,3950,3950,3950,0
|
|
20241112,090900,43683130,3950,3955,3955,3950,1618
|
|
20241112,090800,37289530,3950,3980,3980,3950,31
|
|
20241112,090700,37167050,3955,3975,3980,3950,5990
|
|
20241112,090600,13426295,3975,3975,3975,3975,0
|
|
20241112,090500,13426295,3975,3975,3975,3975,0
|
|
20241112,090400,13426295,3975,3975,3975,3975,100
|
|
20241112,090300,13028795,3975,3975,3975,3975,45
|
|
20241112,090200,12849920,3960,3975,3975,3960,2045
|
|
20241112,090100,4740135,3980,3990,3990,3980,226
|
|
20241112,090000,3839645,3995,3970,4050,3970,967
|