639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,193600,867223835,3855,3855,3855,3855,3406
|
|
20241113,193500,867223835,3855,3855,3855,3855,0
|
|
20241113,193400,867223835,3855,3855,3855,3855,0
|
|
20241113,193300,867223835,3855,3855,3855,3855,0
|
|
20241113,193200,867223835,3855,3855,3855,3855,0
|
|
20241113,193100,867223835,3855,3855,3855,3855,0
|
|
20241113,193000,867223835,3855,3855,3855,3855,0
|
|
20241113,192900,867223835,3855,3855,3855,3855,0
|
|
20241113,192800,867223835,3855,3855,3855,3855,0
|
|
20241113,192700,867223835,3855,3855,3855,3855,0
|
|
20241113,192600,867223835,3855,3855,3855,3855,0
|
|
20241113,192500,867223835,3855,3855,3855,3855,0
|
|
20241113,192400,867223835,3855,3855,3855,3855,0
|
|
20241113,192300,867223835,3855,3855,3855,3855,0
|
|
20241113,192200,867223835,3855,3855,3855,3855,0
|
|
20241113,192100,867223835,3855,3855,3855,3855,0
|
|
20241113,192000,867223835,3855,3855,3855,3855,0
|
|
20241113,191900,867223835,3855,3855,3855,3855,0
|
|
20241113,191800,867223835,3855,3855,3855,3855,0
|
|
20241113,191700,867223835,3855,3855,3855,3855,0
|
|
20241113,191600,867223835,3855,3855,3855,3855,0
|
|
20241113,191500,867223835,3855,3855,3855,3855,0
|
|
20241113,191400,867223835,3855,3855,3855,3855,0
|
|
20241113,191300,867223835,3855,3855,3855,3855,0
|
|
20241113,191200,867223835,3855,3855,3855,3855,0
|
|
20241113,191100,867223835,3855,3855,3855,3855,0
|
|
20241113,191000,867223835,3855,3855,3855,3855,0
|
|
20241113,190900,867223835,3855,3855,3855,3855,0
|
|
20241113,190800,867223835,3855,3855,3855,3855,0
|
|
20241113,190700,867223835,3855,3855,3855,3855,0
|
|
20241113,190600,867223835,3855,3855,3855,3855,3406
|
|
20241113,190500,867223835,3855,3855,3855,3855,0
|
|
20241113,190400,867223835,3855,3855,3855,3855,0
|
|
20241113,190300,867223835,3855,3855,3855,3855,0
|
|
20241113,190200,867223835,3855,3855,3855,3855,0
|
|
20241113,190100,867223835,3855,3855,3855,3855,0
|
|
20241113,190000,867223835,3855,3855,3855,3855,0
|
|
20241113,185900,867223835,3855,3855,3855,3855,0
|
|
20241113,185800,867223835,3855,3855,3855,3855,0
|
|
20241113,185700,867223835,3855,3855,3855,3855,0
|
|
20241113,185600,867223835,3855,3855,3855,3855,0
|
|
20241113,185500,867223835,3855,3855,3855,3855,0
|
|
20241113,185400,867223835,3855,3855,3855,3855,0
|
|
20241113,185300,867223835,3855,3855,3855,3855,0
|
|
20241113,185200,867223835,3855,3855,3855,3855,0
|
|
20241113,185100,867223835,3855,3855,3855,3855,0
|
|
20241113,185000,867223835,3855,3855,3855,3855,0
|
|
20241113,184900,867223835,3855,3855,3855,3855,0
|
|
20241113,184800,867223835,3855,3855,3855,3855,0
|
|
20241113,184700,867223835,3855,3855,3855,3855,0
|
|
20241113,184600,867223835,3855,3855,3855,3855,0
|
|
20241113,184500,867223835,3855,3855,3855,3855,0
|
|
20241113,184400,867223835,3855,3855,3855,3855,0
|
|
20241113,184300,867223835,3855,3855,3855,3855,0
|
|
20241113,184200,867223835,3855,3855,3855,3855,0
|
|
20241113,184100,867223835,3855,3855,3855,3855,0
|
|
20241113,184000,867223835,3855,3855,3855,3855,0
|
|
20241113,183900,867223835,3855,3855,3855,3855,0
|
|
20241113,183800,867223835,3855,3855,3855,3855,0
|
|
20241113,183700,867223835,3855,3855,3855,3855,0
|
|
20241113,183600,867223835,3855,3855,3855,3855,3406
|
|
20241113,183500,867223835,3855,3855,3855,3855,0
|
|
20241113,183400,867223835,3855,3855,3855,3855,0
|
|
20241113,183300,867223835,3855,3855,3855,3855,0
|
|
20241113,183200,867223835,3855,3855,3855,3855,0
|
|
20241113,183100,867223835,3855,3855,3855,3855,0
|
|
20241113,183000,867223835,3855,3855,3855,3855,0
|
|
20241113,182900,867223835,3855,3855,3855,3855,0
|
|
20241113,182800,867223835,3855,3855,3855,3855,0
|
|
20241113,182700,867223835,3855,3855,3855,3855,0
|
|
20241113,182600,867223835,3855,3855,3855,3855,0
|
|
20241113,182500,867223835,3855,3855,3855,3855,0
|
|
20241113,182400,867223835,3855,3855,3855,3855,0
|
|
20241113,182300,867223835,3855,3855,3855,3855,0
|
|
20241113,182200,867223835,3855,3855,3855,3855,0
|
|
20241113,182100,867223835,3855,3855,3855,3855,0
|
|
20241113,182000,867223835,3855,3855,3855,3855,0
|
|
20241113,181900,867223835,3855,3855,3855,3855,0
|
|
20241113,181800,867223835,3855,3855,3855,3855,0
|
|
20241113,181700,867223835,3855,3855,3855,3855,0
|
|
20241113,181600,867223835,3855,3855,3855,3855,0
|
|
20241113,181500,867223835,3855,3855,3855,3855,0
|
|
20241113,181400,867223835,3855,3855,3855,3855,0
|
|
20241113,181300,867223835,3855,3855,3855,3855,0
|
|
20241113,181200,867223835,3855,3855,3855,3855,0
|
|
20241113,181100,867223835,3855,3855,3855,3855,0
|
|
20241113,181000,867223835,3855,3855,3855,3855,0
|
|
20241113,180900,867223835,3855,3855,3855,3855,0
|
|
20241113,180800,867223835,3855,3855,3855,3855,0
|
|
20241113,180700,867223835,3855,3855,3855,3855,0
|
|
20241113,180600,867223835,3855,3855,3855,3855,3406
|
|
20241113,180500,867223835,3855,3855,3855,3855,0
|
|
20241113,180400,867223835,3855,3855,3855,3855,0
|
|
20241113,180300,867223835,3855,3855,3855,3855,0
|
|
20241113,180200,867223835,3855,3855,3855,3855,0
|
|
20241113,180100,867223835,3855,3855,3855,3855,0
|
|
20241113,180000,867223835,3855,3855,3855,3855,0
|
|
20241113,175900,867223835,3855,3855,3855,3855,0
|
|
20241113,175800,867223835,3855,3855,3855,3855,0
|
|
20241113,175700,867223835,3855,3855,3855,3855,0
|
|
20241113,175600,867223835,3855,3855,3855,3855,0
|
|
20241113,175500,867223835,3855,3855,3855,3855,0
|
|
20241113,175400,867223835,3855,3855,3855,3855,0
|
|
20241113,175300,867223835,3855,3855,3855,3855,0
|
|
20241113,175200,867223835,3855,3855,3855,3855,0
|
|
20241113,175100,867223835,3855,3855,3855,3855,0
|
|
20241113,175000,867223835,3855,3855,3855,3855,0
|
|
20241113,174900,867223835,3855,3855,3855,3855,0
|
|
20241113,174800,867223835,3855,3855,3855,3855,0
|
|
20241113,174700,867223835,3855,3855,3855,3855,0
|
|
20241113,174600,867223835,3855,3855,3855,3855,0
|
|
20241113,174500,867223835,3855,3855,3855,3855,0
|
|
20241113,174400,867223835,3855,3855,3855,3855,0
|
|
20241113,174300,867223835,3855,3855,3855,3855,0
|
|
20241113,174200,867223835,3855,3855,3855,3855,0
|
|
20241113,174100,867223835,3855,3855,3855,3855,0
|
|
20241113,174000,867223835,3855,3855,3855,3855,0
|
|
20241113,173900,867223835,3855,3855,3855,3855,0
|
|
20241113,173800,867223835,3855,3855,3855,3855,0
|
|
20241113,173700,867223835,3855,3855,3855,3855,0
|
|
20241113,173600,867223835,3855,3855,3855,3855,3406
|
|
20241113,173500,867223835,3855,3855,3855,3855,0
|
|
20241113,173400,867223835,3855,3855,3855,3855,0
|
|
20241113,173300,867223835,3855,3855,3855,3855,0
|
|
20241113,173200,867223835,3855,3855,3855,3855,0
|
|
20241113,173100,867223835,3855,3855,3855,3855,0
|
|
20241113,173000,867223835,3855,3855,3855,3855,0
|
|
20241113,172900,867223835,3855,3855,3855,3855,0
|
|
20241113,172800,867223835,3855,3855,3855,3855,0
|
|
20241113,172700,867223835,3855,3855,3855,3855,0
|
|
20241113,172600,867223835,3855,3855,3855,3855,0
|
|
20241113,172500,867223835,3855,3855,3855,3855,0
|
|
20241113,172400,867223835,3855,3855,3855,3855,0
|
|
20241113,172300,867223835,3855,3855,3855,3855,0
|
|
20241113,172200,867223835,3855,3855,3855,3855,0
|
|
20241113,172100,867223835,3855,3855,3855,3855,0
|
|
20241113,172000,867223835,3855,3855,3855,3855,0
|
|
20241113,171900,867223835,3855,3855,3855,3855,0
|
|
20241113,171800,867223835,3855,3855,3855,3855,0
|
|
20241113,171700,867223835,3855,3855,3855,3855,0
|
|
20241113,171600,867223835,3855,3855,3855,3855,0
|
|
20241113,171500,867223835,3855,3855,3855,3855,0
|
|
20241113,171400,867223835,3855,3855,3855,3855,0
|
|
20241113,171300,867223835,3855,3855,3855,3855,0
|
|
20241113,171200,867223835,3855,3855,3855,3855,0
|
|
20241113,171100,867223835,3855,3855,3855,3855,0
|
|
20241113,171000,867223835,3855,3855,3855,3855,0
|
|
20241113,170900,867223835,3855,3855,3855,3855,0
|
|
20241113,170800,867223835,3855,3855,3855,3855,0
|
|
20241113,170700,867223835,3855,3855,3855,3855,0
|
|
20241113,170600,867223835,3855,3855,3855,3855,3406
|
|
20241113,170500,867223835,3855,3855,3855,3855,0
|
|
20241113,170400,867223835,3855,3855,3855,3855,0
|
|
20241113,170300,867223835,3855,3855,3855,3855,0
|
|
20241113,170200,867223835,3855,3855,3855,3855,0
|
|
20241113,170100,867223835,3855,3855,3855,3855,0
|
|
20241113,170000,867223835,3855,3855,3855,3855,0
|
|
20241113,165900,867223835,3855,3855,3855,3855,0
|
|
20241113,165800,867223835,3855,3855,3855,3855,0
|
|
20241113,165700,867223835,3855,3855,3855,3855,0
|
|
20241113,165600,867223835,3855,3855,3855,3855,0
|
|
20241113,165500,867223835,3855,3855,3855,3855,0
|
|
20241113,165400,867223835,3855,3855,3855,3855,0
|
|
20241113,165300,867223835,3855,3855,3855,3855,0
|
|
20241113,165200,867223835,3855,3855,3855,3855,0
|
|
20241113,165100,867223835,3855,3855,3855,3855,0
|
|
20241113,165000,867223835,3855,3855,3855,3855,0
|
|
20241113,164900,867223835,3855,3855,3855,3855,0
|
|
20241113,164800,867223835,3855,3855,3855,3855,0
|
|
20241113,164700,867223835,3855,3855,3855,3855,0
|
|
20241113,164600,867223835,3855,3855,3855,3855,0
|
|
20241113,164500,867223835,3855,3855,3855,3855,0
|
|
20241113,164400,867223835,3855,3855,3855,3855,0
|
|
20241113,164300,867223835,3855,3855,3855,3855,0
|
|
20241113,164200,867223835,3855,3855,3855,3855,0
|
|
20241113,164100,867223835,3855,3855,3855,3855,0
|
|
20241113,164000,867223835,3855,3855,3855,3855,0
|
|
20241113,163900,867223835,3855,3855,3855,3855,0
|
|
20241113,163800,867223835,3855,3855,3855,3855,0
|
|
20241113,163700,867223835,3855,3855,3855,3855,0
|
|
20241113,163600,867223835,3855,3855,3855,3855,3406
|
|
20241113,163500,867223835,3855,3855,3855,3855,0
|
|
20241113,163400,867223835,3855,3855,3855,3855,0
|
|
20241113,163300,867223835,3855,3855,3855,3855,0
|
|
20241113,163200,867223835,3855,3855,3855,3855,0
|
|
20241113,163100,867223835,3855,3855,3855,3855,0
|
|
20241113,163000,867223835,3855,3855,3855,3855,0
|
|
20241113,162900,867223835,3855,3855,3855,3855,0
|
|
20241113,162800,867223835,3855,3855,3855,3855,0
|
|
20241113,162700,867223835,3855,3855,3855,3855,0
|
|
20241113,162600,867223835,3855,3855,3855,3855,0
|
|
20241113,162500,867223835,3855,3855,3855,3855,0
|
|
20241113,162400,867223835,3855,3855,3855,3855,0
|
|
20241113,162300,867223835,3855,3855,3855,3855,0
|
|
20241113,162200,867223835,3855,3855,3855,3855,0
|
|
20241113,162100,867223835,3855,3855,3855,3855,0
|
|
20241113,162000,867223835,3855,3855,3855,3855,0
|
|
20241113,161900,867223835,3855,3855,3855,3855,0
|
|
20241113,161800,867223835,3855,3855,3855,3855,0
|
|
20241113,161700,867223835,3855,3855,3855,3855,0
|
|
20241113,161600,867223835,3855,3855,3855,3855,0
|
|
20241113,161500,867223835,3855,3855,3855,3855,0
|
|
20241113,161400,867223835,3855,3855,3855,3855,0
|
|
20241113,161300,867223835,3855,3855,3855,3855,0
|
|
20241113,161200,867223835,3855,3855,3855,3855,0
|
|
20241113,161100,867223835,3855,3855,3855,3855,0
|
|
20241113,161000,867223835,3855,3855,3855,3855,0
|
|
20241113,160900,867223835,3855,3855,3855,3855,0
|
|
20241113,160800,867223835,3855,3855,3855,3855,0
|
|
20241113,160700,867223835,3855,3855,3855,3855,0
|
|
20241113,160600,867223835,3855,3855,3855,3855,3406
|
|
20241113,160500,867223835,3855,3855,3855,3855,0
|
|
20241113,160400,867223835,3855,3855,3855,3855,0
|
|
20241113,160300,867223835,3855,3855,3855,3855,0
|
|
20241113,160200,867223835,3855,3855,3855,3855,0
|
|
20241113,160100,867223835,3855,3855,3855,3855,0
|
|
20241113,160000,867223835,3855,3855,3855,3855,0
|
|
20241113,155900,867223835,3855,3855,3855,3855,0
|
|
20241113,155800,867223835,3855,3855,3855,3855,0
|
|
20241113,155700,867223835,3855,3855,3855,3855,0
|
|
20241113,155600,867223835,3855,3855,3855,3855,0
|
|
20241113,155500,867223835,3855,3855,3855,3855,0
|
|
20241113,155400,867223835,3855,3855,3855,3855,0
|
|
20241113,155300,867223835,3855,3855,3855,3855,0
|
|
20241113,155200,867223835,3855,3855,3855,3855,0
|
|
20241113,155100,867223835,3855,3855,3855,3855,0
|
|
20241113,155000,867223835,3855,3855,3855,3855,0
|
|
20241113,154900,867223835,3855,3855,3855,3855,0
|
|
20241113,154800,867223835,3855,3855,3855,3855,0
|
|
20241113,154700,867223835,3855,3855,3855,3855,0
|
|
20241113,154600,867223835,3855,3855,3855,3855,0
|
|
20241113,154500,867223835,3855,3855,3855,3855,0
|
|
20241113,154400,867223835,3855,3855,3855,3855,0
|
|
20241113,154300,867223835,3855,3855,3855,3855,0
|
|
20241113,154200,867223835,3855,3855,3855,3855,0
|
|
20241113,154100,867223835,3855,3855,3855,3855,0
|
|
20241113,154000,867223835,3855,3855,3855,3855,0
|
|
20241113,153900,867223835,3855,3855,3855,3855,0
|
|
20241113,153800,867223835,3855,3855,3855,3855,0
|
|
20241113,153700,867223835,3855,3855,3855,3855,0
|
|
20241113,153600,867223835,3855,3855,3855,3855,3406
|
|
20241113,153500,867223835,3855,3855,3855,3855,0
|
|
20241113,153400,867223835,3855,3855,3855,3855,0
|
|
20241113,153300,867223835,3855,3855,3855,3855,0
|
|
20241113,153200,867223835,3855,3855,3855,3855,0
|
|
20241113,153100,867223835,3855,3855,3855,3855,0
|
|
20241113,153000,867223835,3855,3855,3855,3855,3406
|
|
20241113,152900,854093705,3855,3855,3855,3855,0
|
|
20241113,152800,854093705,3855,3855,3855,3855,0
|
|
20241113,152700,854093705,3855,3855,3855,3855,0
|
|
20241113,152600,854093705,3855,3855,3855,3855,0
|
|
20241113,152500,854093705,3855,3855,3855,3855,0
|
|
20241113,152400,854093705,3855,3855,3855,3855,0
|
|
20241113,152300,854093705,3855,3855,3855,3855,0
|
|
20241113,152200,854093705,3855,3855,3855,3855,0
|
|
20241113,152100,854093705,3855,3855,3855,3855,0
|
|
20241113,152000,854093705,3855,3855,3855,3855,0
|
|
20241113,151900,854093705,3855,3855,3880,3850,2256
|
|
20241113,151800,845362315,3865,3855,3865,3850,1787
|
|
20241113,151700,838480065,3855,3855,3855,3855,182
|
|
20241113,151600,837778455,3855,3860,3860,3855,130
|
|
20241113,151500,837277290,3850,3850,3850,3850,1010
|
|
20241113,151400,833388790,3850,3865,3870,3850,16172
|
|
20241113,151300,770987830,3870,3875,3875,3870,3616
|
|
20241113,151200,756992960,3875,3880,3880,3875,112
|
|
20241113,151100,756558405,3880,3870,3880,3870,265
|
|
20241113,151000,755531460,3875,3875,3875,3875,59
|
|
20241113,150900,755302835,3875,3875,3875,3875,316
|
|
20241113,150800,754078335,3870,3870,3870,3870,805
|
|
20241113,150700,750962985,3870,3875,3875,3870,67
|
|
20241113,150600,750703445,3875,3875,3875,3875,3
|
|
20241113,150500,750691820,3875,3875,3875,3875,381
|
|
20241113,150400,749215445,3875,3875,3875,3875,544
|
|
20241113,150300,747107445,3875,3870,3875,3870,1521
|
|
20241113,150200,741214475,3870,3870,3875,3870,2369
|
|
20241113,150100,732045535,3875,3875,3880,3875,1803
|
|
20241113,150000,725056265,3875,3875,3875,3875,95
|
|
20241113,145900,724688140,3875,3875,3875,3875,107
|
|
20241113,145800,724273515,3875,3875,3875,3875,12
|
|
20241113,145700,724227015,3880,3880,3880,3880,10
|
|
20241113,145600,724188215,3880,3885,3885,3880,1513
|
|
20241113,145500,718314825,3885,3890,3890,3885,70
|
|
20241113,145400,718042675,3885,3890,3890,3885,107
|
|
20241113,145300,717626975,3890,3890,3890,3890,0
|
|
20241113,145200,717626975,3890,3890,3890,3890,0
|
|
20241113,145100,717626975,3890,3890,3890,3890,0
|
|
20241113,145000,717626975,3890,3890,3890,3890,99
|
|
20241113,144900,717241865,3890,3890,3890,3890,1
|
|
20241113,144800,717237975,3900,3900,3900,3900,0
|
|
20241113,144700,717237975,3900,3890,3900,3890,473
|
|
20241113,144600,715396775,3905,3905,3905,3905,430
|
|
20241113,144500,713717625,3905,3905,3905,3905,258
|
|
20241113,144400,712710135,3890,3915,3915,3890,1385
|
|
20241113,144300,707322460,3890,3895,3895,3890,107
|
|
20241113,144200,706905975,3920,3920,3920,3920,1
|
|
20241113,144100,706902055,3925,3895,3925,3895,201
|
|
20241113,144000,706119130,3930,3930,3930,3930,0
|
|
20241113,143900,706119130,3930,3915,3930,3915,5354
|
|
20241113,143800,685084950,3915,3915,3915,3915,100
|
|
20241113,143700,684693450,3920,3920,3920,3920,0
|
|
20241113,143600,684693450,3920,3890,3920,3890,5001
|
|
20241113,143500,665165750,3880,3880,3880,3880,197
|
|
20241113,143400,664401390,3890,3890,3890,3890,0
|
|
20241113,143300,664401390,3890,3890,3890,3890,0
|
|
20241113,143200,664401390,3890,3890,3890,3890,0
|
|
20241113,143100,664401390,3890,3890,3890,3890,0
|
|
20241113,143000,664401390,3890,3890,3890,3890,0
|
|
20241113,142900,664401390,3890,3890,3890,3890,0
|
|
20241113,142800,664401390,3890,3890,3890,3890,85
|
|
20241113,142700,664070740,3890,3880,3890,3880,111
|
|
20241113,142600,663639950,3890,3885,3890,3880,297
|
|
20241113,142500,662486175,3885,3885,3885,3885,245
|
|
20241113,142400,661534350,3880,3880,3880,3880,250
|
|
20241113,142300,660564350,3880,3880,3880,3880,0
|
|
20241113,142200,660564350,3880,3880,3880,3880,68
|
|
20241113,142100,660300510,3880,3880,3880,3880,0
|
|
20241113,142000,660300510,3880,3880,3880,3880,0
|
|
20241113,141900,660300510,3880,3880,3880,3880,0
|
|
20241113,141800,660300510,3880,3885,3885,3880,1856
|
|
20241113,141700,653090520,3890,3890,3890,3890,1
|
|
20241113,141600,653086630,3890,3890,3890,3890,66
|
|
20241113,141500,652829890,3890,3890,3890,3890,30
|
|
20241113,141400,652713190,3890,3890,3890,3890,420
|
|
20241113,141300,651079390,3890,3890,3890,3890,0
|
|
20241113,141200,651079390,3890,3890,3890,3890,0
|
|
20241113,141100,651079390,3890,3890,3890,3890,0
|
|
20241113,141000,651079390,3890,3890,3890,3890,55
|
|
20241113,140900,650865440,3890,3890,3890,3890,4
|
|
20241113,140800,650849880,3890,3890,3890,3890,3
|
|
20241113,140700,650838210,3890,3885,3890,3885,93
|
|
20241113,140600,650476625,3890,3885,3890,3885,317
|
|
20241113,140500,649244995,3885,3885,3885,3885,122
|
|
20241113,140400,648771025,3885,3885,3885,3885,33
|
|
20241113,140300,648642820,3895,3895,3895,3895,0
|
|
20241113,140200,648642820,3895,3895,3895,3895,0
|
|
20241113,140100,648642820,3895,3895,3895,3895,0
|
|
20241113,140000,648642820,3895,3895,3895,3895,0
|
|
20241113,135900,648642820,3895,3895,3895,3895,0
|
|
20241113,135800,648642820,3895,3895,3895,3895,20
|
|
20241113,135700,648564920,3895,3885,3895,3885,749
|
|
20241113,135600,645651345,3880,3880,3880,3880,0
|
|
20241113,135500,645651345,3880,3880,3880,3880,110
|
|
20241113,135400,645224545,3890,3890,3890,3890,0
|
|
20241113,135300,645224545,3890,3890,3890,3890,885
|
|
20241113,135200,641781895,3890,3890,3890,3890,115
|
|
20241113,135100,641334545,3895,3895,3895,3895,0
|
|
20241113,135000,641334545,3895,3900,3900,3895,1505
|
|
20241113,134900,635472545,3925,3925,3925,3925,0
|
|
20241113,134800,635472545,3925,3925,3925,3925,0
|
|
20241113,134700,635472545,3925,3925,3925,3925,0
|
|
20241113,134600,635472545,3925,3925,3925,3925,1
|
|
20241113,134500,635468620,3905,3905,3905,3905,107
|
|
20241113,134400,635050785,3925,3925,3925,3925,0
|
|
20241113,134300,635050785,3925,3925,3925,3925,0
|
|
20241113,134200,635050785,3925,3925,3925,3925,0
|
|
20241113,134100,635050785,3925,3925,3925,3925,1
|
|
20241113,134000,635046860,3905,3905,3905,3905,0
|
|
20241113,133900,635046860,3905,3905,3905,3905,119
|
|
20241113,133800,634582165,3930,3930,3930,3930,0
|
|
20241113,133700,634582165,3930,3930,3930,3930,0
|
|
20241113,133600,634582165,3930,3930,3930,3930,0
|
|
20241113,133500,634582165,3930,3930,3930,3930,1000
|
|
20241113,133400,630652165,3930,3885,3930,3885,5100
|
|
20241113,133300,610617205,3885,3885,3885,3880,1641
|
|
20241113,133200,604242015,3890,3900,3900,3890,1332
|
|
20241113,133100,599056525,3895,3890,3895,3890,907
|
|
20241113,133000,595526495,3890,3890,3890,3890,5
|
|
20241113,132900,595507045,3890,3890,3890,3890,0
|
|
20241113,132800,595507045,3890,3890,3890,3890,0
|
|
20241113,132700,595507045,3890,3880,3890,3880,649
|
|
20241113,132600,592984500,3885,3885,3885,3885,0
|
|
20241113,132500,592984500,3885,3870,3885,3870,201
|
|
20241113,132400,592206615,3890,3880,3890,3880,14
|
|
20241113,132300,592152285,3885,3885,3885,3885,100
|
|
20241113,132200,591763785,3885,3885,3885,3885,204
|
|
20241113,132100,590971245,3885,3885,3885,3885,1
|
|
20241113,132000,590967360,3880,3875,3880,3875,554
|
|
20241113,131900,588819765,3870,3870,3870,3870,2215
|
|
20241113,131800,580247715,3870,3870,3870,3870,645
|
|
20241113,131700,577751565,3875,3875,3875,3875,26
|
|
20241113,131600,577650815,3875,3875,3875,3875,10
|
|
20241113,131500,577612065,3875,3875,3875,3875,100
|
|
20241113,131400,577224565,3875,3875,3875,3875,0
|
|
20241113,131300,577224565,3875,3875,3875,3875,0
|
|
20241113,131200,577224565,3875,3875,3875,3875,1649
|
|
20241113,131100,570834690,3880,3880,3880,3880,7
|
|
20241113,131000,570807530,3890,3890,3890,3890,0
|
|
20241113,130900,570807530,3890,3890,3890,3890,0
|
|
20241113,130800,570807530,3890,3890,3890,3890,100
|
|
20241113,130700,570418530,3885,3885,3885,3885,2
|
|
20241113,130600,570410760,3885,3875,3885,3875,811
|
|
20241113,130500,567261135,3885,3885,3885,3885,0
|
|
20241113,130400,567261135,3885,3885,3885,3885,0
|
|
20241113,130300,567261135,3885,3885,3885,3885,0
|
|
20241113,130200,567261135,3885,3885,3885,3885,0
|
|
20241113,130100,567261135,3885,3885,3885,3885,0
|
|
20241113,130000,567261135,3885,3885,3885,3885,0
|
|
20241113,125900,567261135,3885,3880,3885,3880,1399
|
|
20241113,125800,561826775,3880,3880,3880,3880,0
|
|
20241113,125700,561826775,3880,3880,3880,3880,100
|
|
20241113,125600,561438775,3880,3880,3880,3880,10
|
|
20241113,125500,561399975,3875,3875,3875,3875,0
|
|
20241113,125400,561399975,3875,3875,3875,3875,0
|
|
20241113,125300,561399975,3875,3875,3875,3875,1
|
|
20241113,125200,561396100,3880,3880,3880,3880,202
|
|
20241113,125100,560612340,3880,3875,3880,3875,189
|
|
20241113,125000,559879025,3875,3870,3875,3870,605
|
|
20241113,124900,557534655,3870,3875,3875,3870,1127
|
|
20241113,124800,553171165,3870,3870,3870,3870,678
|
|
20241113,124700,550547305,3870,3875,3875,3870,3098
|
|
20241113,124600,538551465,3880,3880,3880,3880,1760
|
|
20241113,124500,531722665,3885,3885,3885,3885,150
|
|
20241113,124400,531139915,3885,3885,3885,3885,121
|
|
20241113,124300,530669830,3885,3885,3885,3885,0
|
|
20241113,124200,530669830,3885,3885,3885,3885,237
|
|
20241113,124100,529749085,3885,3885,3885,3885,0
|
|
20241113,124000,529749085,3885,3885,3885,3885,500
|
|
20241113,123900,527806585,3880,3880,3880,3880,0
|
|
20241113,123800,527806585,3880,3880,3880,3880,22
|
|
20241113,123700,527721225,3880,3880,3880,3880,150
|
|
20241113,123600,527139225,3880,3885,3885,3880,1339
|
|
20241113,123500,521943840,3885,3885,3885,3885,12
|
|
20241113,123400,521897220,3890,3890,3890,3890,0
|
|
20241113,123300,521897220,3890,3890,3890,3890,0
|
|
20241113,123200,521897220,3890,3890,3890,3890,0
|
|
20241113,123100,521897220,3890,3890,3890,3890,25
|
|
20241113,123000,521799970,3890,3890,3890,3890,0
|
|
20241113,122900,521799970,3890,3890,3890,3890,50
|
|
20241113,122800,521605470,3890,3890,3890,3890,0
|
|
20241113,122700,521605470,3890,3890,3890,3890,0
|
|
20241113,122600,521605470,3890,3890,3890,3890,218
|
|
20241113,122500,520757450,3890,3890,3890,3890,0
|
|
20241113,122400,520757450,3890,3890,3890,3890,0
|
|
20241113,122300,520757450,3890,3885,3890,3885,1696
|
|
20241113,122200,514167540,3885,3885,3885,3885,0
|
|
20241113,122100,514167540,3885,3885,3885,3885,1334
|
|
20241113,122000,508984950,3880,3880,3880,3880,200
|
|
20241113,121900,508208950,3880,3885,3885,3880,1270
|
|
20241113,121800,503280850,3890,3890,3890,3890,4
|
|
20241113,121700,503265290,3875,3885,3890,3875,8469
|
|
20241113,121600,470373765,3890,3890,3890,3890,1186
|
|
20241113,121500,465760225,3885,3885,3885,3885,500
|
|
20241113,121400,463817725,3885,3885,3885,3885,97
|
|
20241113,121300,463440880,3890,3890,3890,3890,714
|
|
20241113,121200,460663420,3895,3895,3895,3895,0
|
|
20241113,121100,460663420,3895,3895,3895,3895,146
|
|
20241113,121000,460094750,3905,3905,3905,3905,0
|
|
20241113,120900,460094750,3905,3905,3905,3905,0
|
|
20241113,120800,460094750,3905,3900,3905,3900,721
|
|
20241113,120700,457282650,3895,3895,3895,3895,88
|
|
20241113,120600,456939890,3895,3895,3895,3895,1
|
|
20241113,120500,456935995,3900,3900,3900,3900,0
|
|
20241113,120400,456935995,3900,3900,3900,3900,1
|
|
20241113,120300,456932095,3895,3895,3895,3895,12
|
|
20241113,120200,456885355,3895,3890,3895,3885,403
|
|
20241113,120100,455316705,3890,3890,3890,3890,0
|
|
20241113,120000,455316705,3890,3890,3890,3890,0
|
|
20241113,115900,455316705,3890,3890,3890,3890,0
|
|
20241113,115800,455316705,3890,3890,3890,3890,102
|
|
20241113,115700,454919925,3885,3885,3885,3885,1
|
|
20241113,115600,454916040,3890,3900,3900,3890,1429
|
|
20241113,115500,449350105,3895,3895,3895,3895,29
|
|
20241113,115400,449237150,3895,3895,3895,3895,150
|
|
20241113,115300,448652900,3900,3900,3900,3900,0
|
|
20241113,115200,448652900,3900,3900,3900,3900,0
|
|
20241113,115100,448652900,3900,3900,3900,3900,0
|
|
20241113,115000,448652900,3900,3900,3900,3900,0
|
|
20241113,114900,448652900,3900,3895,3900,3895,147
|
|
20241113,114800,448080040,3890,3890,3890,3890,0
|
|
20241113,114700,448080040,3890,3890,3890,3890,0
|
|
20241113,114600,448080040,3890,3890,3890,3890,1461
|
|
20241113,114500,442396750,3890,3890,3890,3885,1979
|
|
20241113,114400,434700650,3890,3890,3890,3890,267
|
|
20241113,114300,433662020,3890,3895,3895,3890,678
|
|
20241113,114200,431024590,3895,3895,3895,3895,0
|
|
20241113,114100,431024590,3895,3895,3895,3895,0
|
|
20241113,114000,431024590,3895,3895,3895,3895,20
|
|
20241113,113900,430946690,3895,3895,3895,3895,25
|
|
20241113,113800,430849315,3900,3900,3900,3900,0
|
|
20241113,113700,430849315,3900,3900,3900,3900,0
|
|
20241113,113600,430849315,3900,3900,3900,3900,41
|
|
20241113,113500,430689415,3895,3895,3895,3895,0
|
|
20241113,113400,430689415,3895,3895,3895,3895,53
|
|
20241113,113300,430482980,3895,3895,3895,3895,0
|
|
20241113,113200,430482980,3895,3895,3895,3895,540
|
|
20241113,113100,428379680,3890,3890,3890,3890,0
|
|
20241113,113000,428379680,3890,3890,3890,3890,665
|
|
20241113,112900,425792830,3895,3895,3895,3895,40
|
|
20241113,112800,425637030,3900,3900,3900,3900,8
|
|
20241113,112700,425605830,3895,3895,3895,3895,31
|
|
20241113,112600,425485085,3895,3895,3895,3895,216
|
|
20241113,112500,424643765,3890,3890,3890,3890,0
|
|
20241113,112400,424643765,3890,3890,3890,3890,218
|
|
20241113,112300,423795745,3895,3895,3895,3895,0
|
|
20241113,112200,423795745,3895,3895,3895,3895,25
|
|
20241113,112100,423698370,3890,3895,3895,3890,319
|
|
20241113,112000,422456620,3890,3890,3890,3890,157
|
|
20241113,111900,421845890,3890,3890,3890,3890,0
|
|
20241113,111800,421845890,3890,3890,3890,3890,178
|
|
20241113,111700,421153470,3895,3895,3900,3895,39
|
|
20241113,111600,421001560,3900,3905,3905,3900,957
|
|
20241113,111500,417265955,3905,3905,3905,3905,32
|
|
20241113,111400,417140995,3910,3915,3915,3910,1036
|
|
20241113,111300,413089855,3915,3915,3925,3915,334
|
|
20241113,111200,411782235,3925,3925,3925,3925,444
|
|
20241113,111100,410039535,3930,3930,3930,3930,136
|
|
20241113,111000,409505055,3925,3925,3925,3925,0
|
|
20241113,110900,409505055,3925,3915,3925,3915,279
|
|
20241113,110800,408410985,3915,3915,3915,3915,26
|
|
20241113,110700,408309195,3915,3915,3915,3915,0
|
|
20241113,110600,408309195,3915,3915,3915,3915,116
|
|
20241113,110500,407855055,3915,3915,3915,3915,512
|
|
20241113,110400,405850575,3915,3910,3915,3910,554
|
|
20241113,110300,403681845,3910,3910,3910,3910,110
|
|
20241113,110200,403251745,3910,3915,3915,3910,40
|
|
20241113,110100,403095205,3925,3925,3925,3925,439
|
|
20241113,110000,401372130,3930,3930,3930,3930,0
|
|
20241113,105900,401372130,3930,3930,3930,3930,0
|
|
20241113,105800,401372130,3930,3930,3930,3930,0
|
|
20241113,105700,401372130,3930,3930,3930,3930,1
|
|
20241113,105600,401368200,3940,3940,3940,3940,0
|
|
20241113,105500,401368200,3940,3940,3940,3940,0
|
|
20241113,105400,401368200,3940,3940,3940,3940,0
|
|
20241113,105300,401368200,3940,3940,3940,3940,0
|
|
20241113,105200,401368200,3940,3940,3940,3940,4
|
|
20241113,105100,401352440,3940,3940,3940,3940,12
|
|
20241113,105000,401305160,3940,3940,3940,3940,4984
|
|
20241113,104900,381668200,3935,3935,3935,3935,748
|
|
20241113,104800,378724820,3930,3930,3930,3930,971
|
|
20241113,104700,374908790,3930,3930,3930,3930,286
|
|
20241113,104600,373784810,3905,3925,3925,3905,149
|
|
20241113,104500,373200125,3925,3920,3925,3900,396
|
|
20241113,104400,371649800,3915,3915,3920,3900,304
|
|
20241113,104300,370461480,3905,3905,3905,3905,0
|
|
20241113,104200,370461480,3905,3905,3925,3890,12280
|
|
20241113,104100,322634880,3925,3915,3925,3915,1007
|
|
20241113,104000,318683140,3925,3925,3925,3925,0
|
|
20241113,103900,318683140,3925,3925,3925,3925,0
|
|
20241113,103800,318683140,3925,3925,3925,3925,0
|
|
20241113,103700,318683140,3925,3925,3925,3925,0
|
|
20241113,103600,318683140,3925,3900,3925,3900,1682
|
|
20241113,103500,312105190,3915,3915,3915,3915,0
|
|
20241113,103400,312105190,3915,3915,3915,3915,0
|
|
20241113,103300,312105190,3915,3905,3920,3905,1441
|
|
20241113,103200,306476070,3915,3915,3915,3915,20
|
|
20241113,103100,306397770,3925,3925,3925,3925,0
|
|
20241113,103000,306397770,3925,3905,3925,3905,370
|
|
20241113,102900,304952900,3940,3940,3940,3940,0
|
|
20241113,102800,304952900,3940,3910,3940,3910,454
|
|
20241113,102700,303172255,3910,3910,3910,3910,0
|
|
20241113,102600,303172255,3910,3900,3910,3895,2612
|
|
20241113,102500,292992665,3905,3910,3910,3905,20
|
|
20241113,102400,292914515,3915,3915,3915,3915,20
|
|
20241113,102300,292836215,3925,3930,3930,3895,11136
|
|
20241113,102200,249288750,3930,3930,3930,3930,132
|
|
20241113,102100,248769990,3930,3930,3930,3930,43
|
|
20241113,102000,248601000,3935,3935,3935,3935,121
|
|
20241113,101900,248124865,3935,3935,3935,3935,39
|
|
20241113,101800,247971400,3935,3940,3940,3935,1061
|
|
20241113,101700,243794560,3940,3945,3945,3940,1000
|
|
20241113,101600,239853420,3950,3950,3950,3950,0
|
|
20241113,101500,239853420,3950,3950,3950,3945,1211
|
|
20241113,101400,235073775,3950,3960,3970,3950,631
|
|
20241113,101300,232578580,3975,3975,3975,3975,0
|
|
20241113,101200,232578580,3975,3960,3975,3955,2113
|
|
20241113,101100,224220695,3980,3980,3980,3980,0
|
|
20241113,101000,224220695,3980,3980,3980,3980,78
|
|
20241113,100900,223910255,3985,3985,3985,3960,542
|
|
20241113,100800,221751475,3965,3970,3970,3965,2189
|
|
20241113,100700,213066870,4020,4020,4020,4020,0
|
|
20241113,100600,213066870,4020,3975,4035,3975,8096
|
|
20241113,100500,180633365,3955,3965,3985,3955,2120
|
|
20241113,100400,172234570,3965,3970,3970,3965,446
|
|
20241113,100300,170464175,3970,3970,3970,3970,555
|
|
20241113,100200,168260825,3970,3985,3985,3970,158
|
|
20241113,100100,167631855,3985,3985,3985,3985,0
|
|
20241113,100000,167631855,3985,3985,3985,3985,0
|
|
20241113,095900,167631855,3985,3965,3985,3965,42
|
|
20241113,095800,167464775,3965,3985,3985,3965,381
|
|
20241113,095700,165952195,3985,3985,3985,3985,40
|
|
20241113,095600,165792795,3980,3980,3980,3980,2
|
|
20241113,095500,165784835,3980,3980,3980,3975,698
|
|
20241113,095400,163009295,3990,3990,3990,3990,129
|
|
20241113,095300,162494585,3990,3980,3990,3980,1866
|
|
20241113,095200,155059505,3980,4005,4005,3980,1477
|
|
20241113,095100,149168095,4000,3985,4000,3985,2316
|
|
20241113,095000,139920345,3985,3985,3985,3985,0
|
|
20241113,094900,139920345,3985,3985,3985,3985,79
|
|
20241113,094800,139605530,3985,3990,3990,3985,1031
|
|
20241113,094700,135494390,3990,3990,3990,3990,382
|
|
20241113,094600,133970210,3990,3990,3990,3990,311
|
|
20241113,094500,132729320,4000,4000,4005,4000,2327
|
|
20241113,094400,123416320,3995,3985,3995,3985,1140
|
|
20241113,094300,118871580,3965,3965,3965,3965,0
|
|
20241113,094200,118871580,3965,3965,3965,3965,401
|
|
20241113,094100,117281615,3985,3980,3985,3980,412
|
|
20241113,094000,115641850,3980,3980,3980,3980,101
|
|
20241113,093900,115239870,3980,3980,3980,3980,0
|
|
20241113,093800,115239870,3980,3980,3980,3980,0
|
|
20241113,093700,115239870,3980,3980,3980,3980,80
|
|
20241113,093600,114921470,3980,3970,3980,3970,543
|
|
20241113,093500,112761510,3970,3965,3970,3965,225
|
|
20241113,093400,111869100,3955,3955,3955,3955,0
|
|
20241113,093300,111869100,3955,3955,3955,3955,718
|
|
20241113,093200,109029410,3955,3955,3955,3955,0
|
|
20241113,093100,109029410,3955,3950,3955,3950,4162
|
|
20241113,093000,92586520,3950,3950,3950,3950,4
|
|
20241113,092900,92570720,3950,3950,3950,3950,300
|
|
20241113,092800,91385720,3950,3950,3950,3950,500
|
|
20241113,092700,89410720,3950,3950,3950,3950,500
|
|
20241113,092600,87435720,3955,3955,3955,3955,0
|
|
20241113,092500,87435720,3955,3955,3955,3955,0
|
|
20241113,092400,87435720,3955,3955,3955,3955,0
|
|
20241113,092300,87435720,3955,3955,3955,3955,0
|
|
20241113,092200,87435720,3955,3955,3955,3955,1
|
|
20241113,092100,87431765,3910,3915,3915,3910,2048
|
|
20241113,092000,79414085,3920,3925,3925,3920,2099
|
|
20241113,091900,71185510,3925,3925,3925,3925,2000
|
|
20241113,091800,63335510,3925,3930,3930,3925,7000
|
|
20241113,091700,35850510,3930,3950,3950,3930,2600
|
|
20241113,091600,25620510,3950,3950,3950,3950,76
|
|
20241113,091500,25320310,3960,3960,3960,3960,0
|
|
20241113,091400,25320310,3960,3960,3960,3960,0
|
|
20241113,091300,25320310,3960,3960,3960,3960,1
|
|
20241113,091200,25316350,3920,3920,3920,3920,1000
|
|
20241113,091100,21396350,3925,3930,3930,3925,1110
|
|
20241113,091000,17034300,3940,3940,3940,3940,90
|
|
20241113,090900,16679700,3940,3940,3940,3940,1000
|
|
20241113,090800,12739700,3990,3990,3990,3990,1
|
|
20241113,090700,12735710,3945,3950,3950,3945,1321
|
|
20241113,090600,7523115,3950,3950,3950,3950,500
|
|
20241113,090500,5548115,3990,3990,3990,3990,0
|
|
20241113,090400,5548115,3990,3990,3990,3990,0
|
|
20241113,090300,5548115,3990,3990,3990,3990,1
|
|
20241113,090200,5544125,3950,3955,3955,3950,1000
|
|
20241113,090100,1594080,3995,4000,4000,3985,316
|
|
20241113,090000,331595,4000,3945,4000,3945,84
|