652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204900,570450500,3895,3895,3895,3895,1330
|
|
20241114,204800,570450500,3895,3895,3895,3895,0
|
|
20241114,204700,570450500,3895,3895,3895,3895,0
|
|
20241114,204600,570450500,3895,3895,3895,3895,0
|
|
20241114,204500,570450500,3895,3895,3895,3895,0
|
|
20241114,204400,570450500,3895,3895,3895,3895,0
|
|
20241114,204300,570450500,3895,3895,3895,3895,0
|
|
20241114,204200,570450500,3895,3895,3895,3895,0
|
|
20241114,204100,570450500,3895,3895,3895,3895,0
|
|
20241114,204000,570450500,3895,3895,3895,3895,0
|
|
20241114,203900,570450500,3895,3895,3895,3895,0
|
|
20241114,203800,570450500,3895,3895,3895,3895,0
|
|
20241114,203700,570450500,3895,3895,3895,3895,0
|
|
20241114,203600,570450500,3895,3895,3895,3895,0
|
|
20241114,203500,570450500,3895,3895,3895,3895,0
|
|
20241114,203400,570450500,3895,3895,3895,3895,0
|
|
20241114,203300,570450500,3895,3895,3895,3895,0
|
|
20241114,203200,570450500,3895,3895,3895,3895,0
|
|
20241114,203100,570450500,3895,3895,3895,3895,0
|
|
20241114,203000,570450500,3895,3895,3895,3895,0
|
|
20241114,202900,570450500,3895,3895,3895,3895,0
|
|
20241114,202800,570450500,3895,3895,3895,3895,0
|
|
20241114,202700,570450500,3895,3895,3895,3895,0
|
|
20241114,202600,570450500,3895,3895,3895,3895,0
|
|
20241114,202500,570450500,3895,3895,3895,3895,0
|
|
20241114,202400,570450500,3895,3895,3895,3895,0
|
|
20241114,202300,570450500,3895,3895,3895,3895,0
|
|
20241114,202200,570450500,3895,3895,3895,3895,0
|
|
20241114,202100,570450500,3895,3895,3895,3895,0
|
|
20241114,202000,570450500,3895,3895,3895,3895,0
|
|
20241114,201900,570450500,3895,3895,3895,3895,1330
|
|
20241114,201800,570450500,3895,3895,3895,3895,0
|
|
20241114,201700,570450500,3895,3895,3895,3895,0
|
|
20241114,201600,570450500,3895,3895,3895,3895,0
|
|
20241114,201500,570450500,3895,3895,3895,3895,0
|
|
20241114,201400,570450500,3895,3895,3895,3895,0
|
|
20241114,201300,570450500,3895,3895,3895,3895,0
|
|
20241114,201200,570450500,3895,3895,3895,3895,0
|
|
20241114,201100,570450500,3895,3895,3895,3895,0
|
|
20241114,201000,570450500,3895,3895,3895,3895,0
|
|
20241114,200900,570450500,3895,3895,3895,3895,0
|
|
20241114,200800,570450500,3895,3895,3895,3895,0
|
|
20241114,200700,570450500,3895,3895,3895,3895,0
|
|
20241114,200600,570450500,3895,3895,3895,3895,0
|
|
20241114,200500,570450500,3895,3895,3895,3895,0
|
|
20241114,200400,570450500,3895,3895,3895,3895,0
|
|
20241114,200300,570450500,3895,3895,3895,3895,0
|
|
20241114,200200,570450500,3895,3895,3895,3895,0
|
|
20241114,200100,570450500,3895,3895,3895,3895,0
|
|
20241114,200000,570450500,3895,3895,3895,3895,0
|
|
20241114,195900,570450500,3895,3895,3895,3895,0
|
|
20241114,195800,570450500,3895,3895,3895,3895,0
|
|
20241114,195700,570450500,3895,3895,3895,3895,0
|
|
20241114,195600,570450500,3895,3895,3895,3895,0
|
|
20241114,195500,570450500,3895,3895,3895,3895,0
|
|
20241114,195400,570450500,3895,3895,3895,3895,0
|
|
20241114,195300,570450500,3895,3895,3895,3895,0
|
|
20241114,195200,570450500,3895,3895,3895,3895,0
|
|
20241114,195100,570450500,3895,3895,3895,3895,0
|
|
20241114,195000,570450500,3895,3895,3895,3895,0
|
|
20241114,194900,570450500,3895,3895,3895,3895,1330
|
|
20241114,194800,570450500,3895,3895,3895,3895,0
|
|
20241114,194700,570450500,3895,3895,3895,3895,0
|
|
20241114,194600,570450500,3895,3895,3895,3895,0
|
|
20241114,194500,570450500,3895,3895,3895,3895,0
|
|
20241114,194400,570450500,3895,3895,3895,3895,0
|
|
20241114,194300,570450500,3895,3895,3895,3895,0
|
|
20241114,194200,570450500,3895,3895,3895,3895,0
|
|
20241114,194100,570450500,3895,3895,3895,3895,0
|
|
20241114,194000,570450500,3895,3895,3895,3895,0
|
|
20241114,193900,570450500,3895,3895,3895,3895,0
|
|
20241114,193800,570450500,3895,3895,3895,3895,0
|
|
20241114,193700,570450500,3895,3895,3895,3895,0
|
|
20241114,193600,570450500,3895,3895,3895,3895,0
|
|
20241114,193500,570450500,3895,3895,3895,3895,0
|
|
20241114,193400,570450500,3895,3895,3895,3895,0
|
|
20241114,193300,570450500,3895,3895,3895,3895,0
|
|
20241114,193200,570450500,3895,3895,3895,3895,0
|
|
20241114,193100,570450500,3895,3895,3895,3895,0
|
|
20241114,193000,570450500,3895,3895,3895,3895,0
|
|
20241114,192900,570450500,3895,3895,3895,3895,0
|
|
20241114,192800,570450500,3895,3895,3895,3895,0
|
|
20241114,192700,570450500,3895,3895,3895,3895,0
|
|
20241114,192600,570450500,3895,3895,3895,3895,0
|
|
20241114,192500,570450500,3895,3895,3895,3895,0
|
|
20241114,192400,570450500,3895,3895,3895,3895,0
|
|
20241114,192300,570450500,3895,3895,3895,3895,0
|
|
20241114,192200,570450500,3895,3895,3895,3895,0
|
|
20241114,192100,570450500,3895,3895,3895,3895,0
|
|
20241114,192000,570450500,3895,3895,3895,3895,0
|
|
20241114,191900,570450500,3895,3895,3895,3895,1330
|
|
20241114,191800,570450500,3895,3895,3895,3895,0
|
|
20241114,191700,570450500,3895,3895,3895,3895,0
|
|
20241114,191600,570450500,3895,3895,3895,3895,0
|
|
20241114,191500,570450500,3895,3895,3895,3895,0
|
|
20241114,191400,570450500,3895,3895,3895,3895,0
|
|
20241114,191300,570450500,3895,3895,3895,3895,0
|
|
20241114,191200,570450500,3895,3895,3895,3895,0
|
|
20241114,191100,570450500,3895,3895,3895,3895,0
|
|
20241114,191000,570450500,3895,3895,3895,3895,0
|
|
20241114,190900,570450500,3895,3895,3895,3895,0
|
|
20241114,190800,570450500,3895,3895,3895,3895,0
|
|
20241114,190700,570450500,3895,3895,3895,3895,0
|
|
20241114,190600,570450500,3895,3895,3895,3895,0
|
|
20241114,190500,570450500,3895,3895,3895,3895,0
|
|
20241114,190400,570450500,3895,3895,3895,3895,0
|
|
20241114,190300,570450500,3895,3895,3895,3895,0
|
|
20241114,190200,570450500,3895,3895,3895,3895,0
|
|
20241114,190100,570450500,3895,3895,3895,3895,0
|
|
20241114,190000,570450500,3895,3895,3895,3895,0
|
|
20241114,185900,570450500,3895,3895,3895,3895,0
|
|
20241114,185800,570450500,3895,3895,3895,3895,0
|
|
20241114,185700,570450500,3895,3895,3895,3895,0
|
|
20241114,185600,570450500,3895,3895,3895,3895,0
|
|
20241114,185500,570450500,3895,3895,3895,3895,0
|
|
20241114,185400,570450500,3895,3895,3895,3895,0
|
|
20241114,185300,570450500,3895,3895,3895,3895,0
|
|
20241114,185200,570450500,3895,3895,3895,3895,0
|
|
20241114,185100,570450500,3895,3895,3895,3895,0
|
|
20241114,185000,570450500,3895,3895,3895,3895,0
|
|
20241114,184900,570450500,3895,3895,3895,3895,1330
|
|
20241114,184800,570450500,3895,3895,3895,3895,0
|
|
20241114,184700,570450500,3895,3895,3895,3895,0
|
|
20241114,184600,570450500,3895,3895,3895,3895,0
|
|
20241114,184500,570450500,3895,3895,3895,3895,0
|
|
20241114,184400,570450500,3895,3895,3895,3895,0
|
|
20241114,184300,570450500,3895,3895,3895,3895,0
|
|
20241114,184200,570450500,3895,3895,3895,3895,0
|
|
20241114,184100,570450500,3895,3895,3895,3895,0
|
|
20241114,184000,570450500,3895,3895,3895,3895,0
|
|
20241114,183900,570450500,3895,3895,3895,3895,0
|
|
20241114,183800,570450500,3895,3895,3895,3895,0
|
|
20241114,183700,570450500,3895,3895,3895,3895,0
|
|
20241114,183600,570450500,3895,3895,3895,3895,0
|
|
20241114,183500,570450500,3895,3895,3895,3895,0
|
|
20241114,183400,570450500,3895,3895,3895,3895,0
|
|
20241114,183300,570450500,3895,3895,3895,3895,0
|
|
20241114,183200,570450500,3895,3895,3895,3895,0
|
|
20241114,183100,570450500,3895,3895,3895,3895,0
|
|
20241114,183000,570450500,3895,3895,3895,3895,0
|
|
20241114,182900,570450500,3895,3895,3895,3895,0
|
|
20241114,182800,570450500,3895,3895,3895,3895,0
|
|
20241114,182700,570450500,3895,3895,3895,3895,0
|
|
20241114,182600,570450500,3895,3895,3895,3895,0
|
|
20241114,182500,570450500,3895,3895,3895,3895,0
|
|
20241114,182400,570450500,3895,3895,3895,3895,0
|
|
20241114,182300,570450500,3895,3895,3895,3895,0
|
|
20241114,182200,570450500,3895,3895,3895,3895,0
|
|
20241114,182100,570450500,3895,3895,3895,3895,0
|
|
20241114,182000,570450500,3895,3895,3895,3895,0
|
|
20241114,181900,570450500,3895,3895,3895,3895,1330
|
|
20241114,181800,570450500,3895,3895,3895,3895,0
|
|
20241114,181700,570450500,3895,3895,3895,3895,0
|
|
20241114,181600,570450500,3895,3895,3895,3895,0
|
|
20241114,181500,570450500,3895,3895,3895,3895,0
|
|
20241114,181400,570450500,3895,3895,3895,3895,0
|
|
20241114,181300,570450500,3895,3895,3895,3895,0
|
|
20241114,181200,570450500,3895,3895,3895,3895,0
|
|
20241114,181100,570450500,3895,3895,3895,3895,0
|
|
20241114,181000,570450500,3895,3895,3895,3895,0
|
|
20241114,180900,570450500,3895,3895,3895,3895,0
|
|
20241114,180800,570450500,3895,3895,3895,3895,0
|
|
20241114,180700,570450500,3895,3895,3895,3895,0
|
|
20241114,180600,570450500,3895,3895,3895,3895,0
|
|
20241114,180500,570450500,3895,3895,3895,3895,0
|
|
20241114,180400,570450500,3895,3895,3895,3895,0
|
|
20241114,180300,570450500,3895,3895,3895,3895,0
|
|
20241114,180200,570450500,3895,3895,3895,3895,0
|
|
20241114,180100,570450500,3895,3895,3895,3895,0
|
|
20241114,180000,570450500,3895,3895,3895,3895,0
|
|
20241114,175900,570450500,3895,3895,3895,3895,0
|
|
20241114,175800,570450500,3895,3895,3895,3895,0
|
|
20241114,175700,570450500,3895,3895,3895,3895,0
|
|
20241114,175600,570450500,3895,3895,3895,3895,0
|
|
20241114,175500,570450500,3895,3895,3895,3895,0
|
|
20241114,175400,570450500,3895,3895,3895,3895,0
|
|
20241114,175300,570450500,3895,3895,3895,3895,0
|
|
20241114,175200,570450500,3895,3895,3895,3895,0
|
|
20241114,175100,570450500,3895,3895,3895,3895,0
|
|
20241114,175000,570450500,3895,3895,3895,3895,0
|
|
20241114,174900,570450500,3895,3895,3895,3895,1330
|
|
20241114,174800,570450500,3895,3895,3895,3895,0
|
|
20241114,174700,570450500,3895,3895,3895,3895,0
|
|
20241114,174600,570450500,3895,3895,3895,3895,0
|
|
20241114,174500,570450500,3895,3895,3895,3895,0
|
|
20241114,174400,570450500,3895,3895,3895,3895,0
|
|
20241114,174300,570450500,3895,3895,3895,3895,0
|
|
20241114,174200,570450500,3895,3895,3895,3895,0
|
|
20241114,174100,570450500,3895,3895,3895,3895,0
|
|
20241114,174000,570450500,3895,3895,3895,3895,0
|
|
20241114,173900,570450500,3895,3895,3895,3895,0
|
|
20241114,173800,570450500,3895,3895,3895,3895,0
|
|
20241114,173700,570450500,3895,3895,3895,3895,0
|
|
20241114,173600,570450500,3895,3895,3895,3895,0
|
|
20241114,173500,570450500,3895,3895,3895,3895,0
|
|
20241114,173400,570450500,3895,3895,3895,3895,0
|
|
20241114,173300,570450500,3895,3895,3895,3895,0
|
|
20241114,173200,570450500,3895,3895,3895,3895,0
|
|
20241114,173100,570450500,3895,3895,3895,3895,0
|
|
20241114,173000,570450500,3895,3895,3895,3895,0
|
|
20241114,172900,570450500,3895,3895,3895,3895,0
|
|
20241114,172800,570450500,3895,3895,3895,3895,0
|
|
20241114,172700,570450500,3895,3895,3895,3895,0
|
|
20241114,172600,570450500,3895,3895,3895,3895,0
|
|
20241114,172500,570450500,3895,3895,3895,3895,0
|
|
20241114,172400,570450500,3895,3895,3895,3895,0
|
|
20241114,172300,570450500,3895,3895,3895,3895,0
|
|
20241114,172200,570450500,3895,3895,3895,3895,0
|
|
20241114,172100,570450500,3895,3895,3895,3895,0
|
|
20241114,172000,570450500,3895,3895,3895,3895,0
|
|
20241114,171900,570450500,3895,3895,3895,3895,1330
|
|
20241114,171800,570450500,3895,3895,3895,3895,0
|
|
20241114,171700,570450500,3895,3895,3895,3895,0
|
|
20241114,171600,570450500,3895,3895,3895,3895,0
|
|
20241114,171500,570450500,3895,3895,3895,3895,0
|
|
20241114,171400,570450500,3895,3895,3895,3895,0
|
|
20241114,171300,570450500,3895,3895,3895,3895,0
|
|
20241114,171200,570450500,3895,3895,3895,3895,0
|
|
20241114,171100,570450500,3895,3895,3895,3895,0
|
|
20241114,171000,570450500,3895,3895,3895,3895,0
|
|
20241114,170900,570450500,3895,3895,3895,3895,0
|
|
20241114,170800,570450500,3895,3895,3895,3895,0
|
|
20241114,170700,570450500,3895,3895,3895,3895,0
|
|
20241114,170600,570450500,3895,3895,3895,3895,0
|
|
20241114,170500,570450500,3895,3895,3895,3895,0
|
|
20241114,170400,570450500,3895,3895,3895,3895,0
|
|
20241114,170300,570450500,3895,3895,3895,3895,0
|
|
20241114,170200,570450500,3895,3895,3895,3895,0
|
|
20241114,170100,570450500,3895,3895,3895,3895,0
|
|
20241114,170000,570450500,3895,3895,3895,3895,0
|
|
20241114,165900,570450500,3895,3895,3895,3895,0
|
|
20241114,165800,570450500,3895,3895,3895,3895,0
|
|
20241114,165700,570450500,3895,3895,3895,3895,0
|
|
20241114,165600,570450500,3895,3895,3895,3895,0
|
|
20241114,165500,570450500,3895,3895,3895,3895,0
|
|
20241114,165400,570450500,3895,3895,3895,3895,0
|
|
20241114,165300,570450500,3895,3895,3895,3895,0
|
|
20241114,165200,570450500,3895,3895,3895,3895,0
|
|
20241114,165100,570450500,3895,3895,3895,3895,0
|
|
20241114,165000,570450500,3895,3895,3895,3895,0
|
|
20241114,164900,570450500,3895,3895,3895,3895,1330
|
|
20241114,164800,570450500,3895,3895,3895,3895,0
|
|
20241114,164700,570450500,3895,3895,3895,3895,0
|
|
20241114,164600,570450500,3895,3895,3895,3895,0
|
|
20241114,164500,570450500,3895,3895,3895,3895,0
|
|
20241114,164400,570450500,3895,3895,3895,3895,0
|
|
20241114,164300,570450500,3895,3895,3895,3895,0
|
|
20241114,164200,570450500,3895,3895,3895,3895,0
|
|
20241114,164100,570450500,3895,3895,3895,3895,0
|
|
20241114,164000,570450500,3895,3895,3895,3895,0
|
|
20241114,163900,570450500,3895,3895,3895,3895,0
|
|
20241114,163800,570450500,3895,3895,3895,3895,0
|
|
20241114,163700,570450500,3895,3895,3895,3895,0
|
|
20241114,163600,570450500,3895,3895,3895,3895,0
|
|
20241114,163500,570450500,3895,3895,3895,3895,0
|
|
20241114,163400,570450500,3895,3895,3895,3895,0
|
|
20241114,163300,570450500,3895,3895,3895,3895,0
|
|
20241114,163200,570450500,3895,3895,3895,3895,0
|
|
20241114,163100,570450500,3895,3895,3895,3895,0
|
|
20241114,163000,570450500,3895,3895,3895,3895,1330
|
|
20241114,162900,565270150,3900,3900,3900,3900,0
|
|
20241114,162800,565270150,3900,3900,3900,3900,0
|
|
20241114,162700,565270150,3900,3900,3900,3900,0
|
|
20241114,162600,565270150,3900,3900,3900,3900,0
|
|
20241114,162500,565270150,3900,3900,3900,3900,0
|
|
20241114,162400,565270150,3900,3900,3900,3900,0
|
|
20241114,162300,565270150,3900,3900,3900,3900,0
|
|
20241114,162200,565270150,3900,3900,3900,3900,0
|
|
20241114,162100,565270150,3900,3900,3900,3900,0
|
|
20241114,162000,565270150,3900,3900,3900,3900,0
|
|
20241114,161900,565270150,3900,3900,3900,3880,334
|
|
20241114,161800,563967695,3900,3900,3900,3900,102
|
|
20241114,161700,563569895,3880,3905,3905,3880,156
|
|
20241114,161600,562960870,3905,3905,3905,3905,33
|
|
20241114,161500,562832005,3900,3880,3900,3880,200
|
|
20241114,161400,562052985,3900,3875,3900,3875,53
|
|
20241114,161300,561847585,3870,3880,3880,3865,4116
|
|
20241114,161200,545913330,3880,3905,3905,3880,475
|
|
20241114,161100,544069805,3880,3895,3895,3880,598
|
|
20241114,161000,541748270,3905,3900,3920,3885,802
|
|
20241114,160900,538630470,3885,3885,3885,3885,404
|
|
20241114,160800,537060930,3885,3890,3890,3880,771
|
|
20241114,160700,534068060,3890,3890,3890,3890,1921
|
|
20241114,160600,526595370,3890,3900,3900,3880,4480
|
|
20241114,160500,509168240,3890,3900,3900,3890,201
|
|
20241114,160400,508386050,3910,3915,3915,3890,3812
|
|
20241114,160300,493514010,3915,3915,3915,3910,1279
|
|
20241114,160200,488511025,3910,3915,3915,3910,28
|
|
20241114,160100,488401520,3930,3930,3930,3930,0
|
|
20241114,160000,488401520,3930,3930,3930,3930,0
|
|
20241114,155900,488401520,3930,3920,3930,3915,1358
|
|
20241114,155800,483084915,3915,3935,3935,3915,8
|
|
20241114,155700,483053575,3935,3935,3935,3935,139
|
|
20241114,155600,482506610,3920,3920,3920,3920,140
|
|
20241114,155500,481957810,3920,3920,3920,3920,0
|
|
20241114,155400,481957810,3920,3920,3920,3920,2
|
|
20241114,155300,481949970,3930,3930,3930,3930,3
|
|
20241114,155200,481938180,3930,3930,3930,3930,10
|
|
20241114,155100,481898880,3915,3915,3915,3915,519
|
|
20241114,155000,479866995,3920,3920,3920,3920,909
|
|
20241114,154900,476303715,3920,3935,3935,3920,1254
|
|
20241114,154800,471386540,3935,3930,3935,3930,19
|
|
20241114,154700,471311865,3930,3935,3935,3930,36
|
|
20241114,154600,471170230,3935,3935,3935,3935,2
|
|
20241114,154500,471162360,3935,3935,3940,3935,107
|
|
20241114,154400,470741165,3940,3940,3940,3940,1
|
|
20241114,154300,470737225,3940,3935,3940,3935,122
|
|
20241114,154200,470256855,3940,3935,3940,3935,425
|
|
20241114,154100,468584305,3940,3940,3940,3940,1
|
|
20241114,154000,468580365,3935,3935,3935,3935,0
|
|
20241114,153900,468580365,3935,3940,3940,3935,17
|
|
20241114,153800,468513395,3940,3940,3940,3940,0
|
|
20241114,153700,468513395,3940,3940,3940,3940,92
|
|
20241114,153600,468150915,3950,3945,3950,3945,2
|
|
20241114,153500,468143020,3940,3940,3940,3940,2
|
|
20241114,153400,468135140,3945,3950,3950,3940,270
|
|
20241114,153300,467069745,3940,3940,3950,3940,504
|
|
20241114,153200,465081950,3950,3950,3950,3950,56
|
|
20241114,153100,464860750,3940,3950,3950,3940,304
|
|
20241114,153000,463659960,3950,3950,3950,3950,79
|
|
20241114,152900,463347910,3950,3950,3950,3950,82
|
|
20241114,152800,463024010,3950,3940,3950,3940,6
|
|
20241114,152700,463000330,3945,3945,3945,3945,0
|
|
20241114,152600,463000330,3945,3945,3945,3945,30
|
|
20241114,152500,462881980,3940,3940,3940,3940,4
|
|
20241114,152400,462866220,3945,3940,3945,3940,102
|
|
20241114,152300,462463840,3940,3940,3940,3940,154
|
|
20241114,152200,461857080,3930,3930,3930,3930,0
|
|
20241114,152100,461857080,3930,3930,3930,3930,0
|
|
20241114,152000,461857080,3930,3940,3940,3930,7
|
|
20241114,151900,461829550,3930,3930,3930,3930,266
|
|
20241114,151800,460784170,3930,3930,3930,3930,269
|
|
20241114,151700,459727000,3935,3930,3935,3930,1002
|
|
20241114,151600,455787170,3920,3920,3920,3920,215
|
|
20241114,151500,454944370,3920,3930,3930,3920,4716
|
|
20241114,151400,436451990,3930,3930,3930,3930,5
|
|
20241114,151300,436432340,3930,3930,3930,3925,231
|
|
20241114,151200,435525010,3930,3935,3935,3930,43
|
|
20241114,151100,435355810,3930,3930,3930,3930,67
|
|
20241114,151000,435092500,3930,3935,3935,3930,90
|
|
20241114,150900,434738750,3935,3935,3935,3925,291
|
|
20241114,150800,433595035,3925,3935,3935,3925,301
|
|
20241114,150700,432412095,3935,3935,3950,3935,142
|
|
20241114,150600,431853280,3950,3940,3950,3935,448
|
|
20241114,150500,430088505,3945,3940,3945,3940,21
|
|
20241114,150400,430005670,3940,3940,3940,3940,0
|
|
20241114,150300,430005670,3940,3940,3940,3940,0
|
|
20241114,150200,430005670,3940,3940,3940,3940,0
|
|
20241114,150100,430005670,3940,3935,3940,3935,656
|
|
20241114,150000,427421050,3935,3935,3940,3935,418
|
|
20241114,145900,425775645,3935,3940,3940,3935,415
|
|
20241114,145800,424140550,3935,3940,3940,3935,301
|
|
20241114,145700,422954625,3935,3940,3940,3935,101
|
|
20241114,145600,422556690,3940,3940,3940,3940,21
|
|
20241114,145500,422473950,3935,3925,3935,3925,1021
|
|
20241114,145400,418457395,3930,3930,3930,3930,0
|
|
20241114,145300,418457395,3930,3925,3930,3925,21
|
|
20241114,145200,418374910,3930,3930,3935,3930,715
|
|
20241114,145100,415562460,3925,3925,3935,3925,70
|
|
20241114,145000,415287690,3920,3920,3920,3920,0
|
|
20241114,144900,415287690,3920,3925,3935,3920,332
|
|
20241114,144800,413984825,3920,3930,3930,3920,506
|
|
20241114,144700,411999625,3930,3935,3935,3930,133
|
|
20241114,144600,411476920,3930,3925,3930,3925,1000
|
|
20241114,144500,407549665,3925,3930,3930,3925,219
|
|
20241114,144400,406690010,3930,3930,3930,3930,79
|
|
20241114,144300,406379540,3930,3930,3930,3930,1
|
|
20241114,144200,406375610,3930,3930,3930,3930,54
|
|
20241114,144100,406163390,3930,3930,3930,3930,26
|
|
20241114,144000,406061210,3925,3925,3925,3925,100
|
|
20241114,143900,405668710,3925,3925,3925,3925,538
|
|
20241114,143800,403557060,3925,3930,3935,3925,1946
|
|
20241114,143700,395911275,3930,3930,3935,3930,2628
|
|
20241114,143600,385583155,3935,3945,3945,3935,2686
|
|
20241114,143500,375008235,3940,3940,3940,3940,0
|
|
20241114,143400,375008235,3940,3945,3945,3940,12
|
|
20241114,143300,374960945,3945,3945,3945,3945,8
|
|
20241114,143200,374929385,3940,3940,3940,3940,0
|
|
20241114,143100,374929385,3940,3945,3945,3940,115
|
|
20241114,143000,374475715,3945,3950,3950,3945,10
|
|
20241114,142900,374436225,3950,3950,3950,3950,8
|
|
20241114,142800,374404625,3950,3950,3950,3950,98
|
|
20241114,142700,374017525,3945,3950,3950,3945,529
|
|
20241114,142600,371930345,3950,3950,3955,3950,14
|
|
20241114,142500,371875030,3955,3955,3955,3955,3
|
|
20241114,142400,371863165,3950,3960,3960,3950,4573
|
|
20241114,142300,353798450,3955,3955,3955,3955,200
|
|
20241114,142200,353007450,3960,3965,3965,3960,2
|
|
20241114,142100,352999525,3955,3955,3955,3955,0
|
|
20241114,142000,352999525,3955,3955,3955,3955,0
|
|
20241114,141900,352999525,3955,3955,3955,3950,135
|
|
20241114,141800,352465650,3950,3950,3950,3950,2
|
|
20241114,141700,352457750,3960,3960,3960,3960,10
|
|
20241114,141600,352418150,3970,3955,3970,3955,569
|
|
20241114,141500,350164980,3960,3965,3965,3960,318
|
|
20241114,141400,348905420,3965,3965,3965,3965,12
|
|
20241114,141300,348857840,3965,3965,3965,3965,5
|
|
20241114,141200,348838015,3965,3965,3965,3965,8
|
|
20241114,141100,348806295,3965,3965,3965,3965,118
|
|
20241114,141000,348338425,3970,3970,3970,3970,0
|
|
20241114,140900,348338425,3970,3970,3970,3970,0
|
|
20241114,140800,348338425,3970,3965,3970,3965,28
|
|
20241114,140700,348227360,3970,3965,3970,3965,203
|
|
20241114,140600,347421955,3965,3965,3965,3965,20
|
|
20241114,140500,347342655,3970,3970,3970,3970,0
|
|
20241114,140400,347342655,3970,3970,3970,3970,20
|
|
20241114,140300,347263255,3950,3965,3975,3950,3032
|
|
20241114,140200,335265170,3970,3970,3970,3970,75
|
|
20241114,140100,334967420,3970,3970,3970,3970,63
|
|
20241114,140000,334717310,3970,3970,3970,3970,0
|
|
20241114,135900,334717310,3970,3970,3970,3970,7
|
|
20241114,135800,334689520,3960,3970,3970,3960,5000
|
|
20241114,135700,314857300,3975,3975,3975,3975,1373
|
|
20241114,135600,309399625,3975,3975,3975,3975,31
|
|
20241114,135500,309276400,3975,3975,3975,3975,12
|
|
20241114,135400,309228700,3980,3980,3980,3980,210
|
|
20241114,135300,308392900,3985,3985,3985,3985,0
|
|
20241114,135200,308392900,3985,3975,3985,3975,446
|
|
20241114,135100,306615600,3980,3980,3980,3980,1159
|
|
20241114,135000,302002780,3980,3980,3980,3980,597
|
|
20241114,134900,299626720,3975,3975,3975,3975,6
|
|
20241114,134800,299602870,3980,3975,3980,3975,208
|
|
20241114,134700,298775820,3980,3980,3980,3980,0
|
|
20241114,134600,298775820,3980,3985,3990,3980,196
|
|
20241114,134500,297995185,3980,3980,3980,3980,0
|
|
20241114,134400,297995185,3980,3980,3980,3980,402
|
|
20241114,134300,296395225,3980,3980,3980,3980,0
|
|
20241114,134200,296395225,3980,3980,3980,3980,10
|
|
20241114,134100,296355425,3980,3980,3980,3980,102
|
|
20241114,134000,295949465,3980,3980,3980,3980,900
|
|
20241114,133900,292367465,3990,3990,3990,3990,40
|
|
20241114,133800,292207865,3980,3980,3980,3980,0
|
|
20241114,133700,292207865,3980,3980,3980,3980,0
|
|
20241114,133600,292207865,3980,3985,3985,3980,2
|
|
20241114,133500,292199900,3990,3990,3990,3990,104
|
|
20241114,133400,291784940,3990,3980,3990,3980,174
|
|
20241114,133300,291091420,3980,3980,3980,3980,0
|
|
20241114,133200,291091420,3980,3980,3980,3970,1465
|
|
20241114,133100,285269625,3970,3970,3970,3970,0
|
|
20241114,133000,285269625,3970,3975,3975,3970,195
|
|
20241114,132900,284494555,3975,3975,3975,3975,5
|
|
20241114,132800,284474680,3975,3970,3975,3970,9
|
|
20241114,132700,284438920,3970,3970,3975,3970,9
|
|
20241114,132600,284403185,3970,3970,3970,3970,8
|
|
20241114,132500,284371425,3970,3970,3970,3970,16
|
|
20241114,132400,284307905,3970,3975,3980,3970,1070
|
|
20241114,132300,280053670,3975,3980,3980,3975,115
|
|
20241114,132200,279595990,3975,3975,3975,3975,9
|
|
20241114,132100,279560215,3975,3975,3975,3975,261
|
|
20241114,132000,278522740,3975,3975,3975,3975,8
|
|
20241114,131900,278490940,3975,3975,3985,3975,119
|
|
20241114,131800,278016815,3975,3975,3985,3975,109
|
|
20241114,131700,277582540,3975,3980,3980,3975,1176
|
|
20241114,131600,272902090,3980,3980,3980,3980,37
|
|
20241114,131500,272754830,3980,3985,3985,3980,105
|
|
20241114,131400,272336430,3985,3980,3985,3980,8
|
|
20241114,131300,272304580,3980,3980,3980,3980,11
|
|
20241114,131200,272260800,3980,3980,3980,3980,9
|
|
20241114,131100,272224980,3980,3980,3980,3980,81
|
|
20241114,131000,271902600,3980,3980,3980,3980,9
|
|
20241114,130900,271866780,3980,3980,3980,3980,22
|
|
20241114,130800,271779220,3980,3980,3990,3980,24
|
|
20241114,130700,271683550,3980,3980,3980,3980,9
|
|
20241114,130600,271647730,3980,3980,3980,3980,10
|
|
20241114,130500,271607930,3980,3980,3990,3980,10
|
|
20241114,130400,271568120,3980,3980,3980,3975,9
|
|
20241114,130300,271532310,3975,3975,3975,3975,8
|
|
20241114,130200,271500510,3975,3975,3980,3975,11
|
|
20241114,130100,271456775,3980,3985,3985,3980,1725
|
|
20241114,130000,264585385,3985,3990,3990,3985,510
|
|
20241114,125900,262550530,3985,3990,3990,3985,506
|
|
20241114,125800,260531625,3990,3990,3990,3990,10
|
|
20241114,125700,260491725,3990,3990,3990,3990,9
|
|
20241114,125600,260455815,3990,3990,3995,3990,10
|
|
20241114,125500,260415910,3990,3990,3990,3990,79
|
|
20241114,125400,260100700,3990,3990,3995,3990,138
|
|
20241114,125300,259550075,3990,3990,3990,3990,8
|
|
20241114,125200,259518155,3990,3990,3990,3990,24
|
|
20241114,125100,259422395,3990,3985,3990,3985,84
|
|
20241114,125000,259087265,3985,3985,3985,3985,10
|
|
20241114,124900,259047415,3985,3985,4000,3985,14
|
|
20241114,124800,258991550,3985,3985,3985,3985,9
|
|
20241114,124700,258955685,3985,3985,4000,3985,53
|
|
20241114,124600,258743805,3985,3985,3985,3985,10
|
|
20241114,124500,258703955,3985,4000,4000,3985,69
|
|
20241114,124400,258428765,3985,3985,3995,3985,11
|
|
20241114,124300,258384900,3985,3985,3985,3985,9
|
|
20241114,124200,258349035,3985,3985,3985,3985,10
|
|
20241114,124100,258309185,3985,3990,3990,3985,160
|
|
20241114,124000,257671570,3985,3985,3985,3985,9
|
|
20241114,123900,257635705,3985,3995,4000,3985,10
|
|
20241114,123800,257595825,3985,3985,3990,3985,10
|
|
20241114,123700,257555970,3985,3985,3985,3980,11
|
|
20241114,123600,257512140,3980,3980,3980,3980,22
|
|
20241114,123500,257424580,4000,3985,4000,3980,362
|
|
20241114,123400,255981990,3990,3990,3995,3990,359
|
|
20241114,123300,254549565,3990,3990,4000,3990,9
|
|
20241114,123200,254513640,3990,3990,3990,3990,9
|
|
20241114,123100,254477730,3990,3990,3995,3990,10
|
|
20241114,123000,254437825,3990,3990,3990,3990,9
|
|
20241114,122900,254401915,4000,4000,4000,4000,200
|
|
20241114,122800,253601915,4000,4000,4000,4000,174
|
|
20241114,122700,252905915,3990,3990,3990,3990,2
|
|
20241114,122600,252897935,3990,3990,3995,3990,538
|
|
20241114,122500,250749810,3990,3990,3990,3990,0
|
|
20241114,122400,250749810,3990,3990,3990,3990,0
|
|
20241114,122300,250749810,3990,3990,3990,3990,118
|
|
20241114,122200,250278990,3990,3985,3990,3985,62
|
|
20241114,122100,250031910,3990,3990,3990,3990,2
|
|
20241114,122000,250023930,3990,3990,3990,3990,11
|
|
20241114,121900,249980040,3985,3990,3990,3985,3
|
|
20241114,121800,249968080,3990,3990,3990,3990,300
|
|
20241114,121700,248771080,3990,3990,3990,3990,69
|
|
20241114,121600,248495770,3990,3985,3990,3985,39
|
|
20241114,121500,248340170,3990,3990,3990,3990,100
|
|
20241114,121400,247941170,3990,3985,3990,3985,51
|
|
20241114,121300,247737930,3985,3985,3985,3985,0
|
|
20241114,121200,247737930,3985,3985,3985,3985,1
|
|
20241114,121100,247733945,3985,3985,3985,3985,100
|
|
20241114,121000,247335445,3985,3985,3985,3985,500
|
|
20241114,120900,245342945,3985,3985,3985,3985,5
|
|
20241114,120800,245323020,3985,3995,3995,3985,1072
|
|
20241114,120700,241040400,3990,3990,3990,3990,447
|
|
20241114,120600,239256870,3985,3985,3985,3985,0
|
|
20241114,120500,239256870,3985,3985,3985,3985,0
|
|
20241114,120400,239256870,3985,3990,3990,3985,12
|
|
20241114,120300,239209000,3990,3990,3990,3990,729
|
|
20241114,120200,236300290,3985,3985,3985,3985,43
|
|
20241114,120100,236128935,3965,3995,3995,3965,610
|
|
20241114,120000,233704300,3990,4000,4000,3990,992
|
|
20241114,115900,229746120,4005,4005,4005,4005,0
|
|
20241114,115800,229746120,4005,4005,4005,4005,33
|
|
20241114,115700,229613955,4005,4005,4005,4005,197
|
|
20241114,115600,228824970,3980,3980,3980,3980,151
|
|
20241114,115500,228223990,3980,3980,3980,3980,375
|
|
20241114,115400,226731490,3980,3980,3980,3980,1
|
|
20241114,115300,226727510,3965,3965,3965,3965,4
|
|
20241114,115200,226711650,3965,3965,3965,3965,0
|
|
20241114,115100,226711650,3965,3965,3965,3965,0
|
|
20241114,115000,226711650,3965,3965,3965,3965,0
|
|
20241114,114900,226711650,3965,3970,3970,3965,211
|
|
20241114,114800,225875025,3970,3970,3970,3965,757
|
|
20241114,114700,222873375,3970,3970,3970,3970,500
|
|
20241114,114600,220888375,3970,3980,3980,3970,578
|
|
20241114,114500,218593415,3970,3975,3975,3970,740
|
|
20241114,114400,215655610,3970,3970,3970,3970,0
|
|
20241114,114300,215655610,3970,3970,3970,3970,0
|
|
20241114,114200,215655610,3970,3970,3970,3970,0
|
|
20241114,114100,215655610,3970,3970,3970,3970,1
|
|
20241114,114000,215651640,3970,3970,3970,3970,0
|
|
20241114,113900,215651640,3970,3970,3970,3970,0
|
|
20241114,113800,215651640,3970,3970,3970,3970,0
|
|
20241114,113700,215651640,3970,3970,3970,3970,2
|
|
20241114,113600,215643700,3970,3970,3970,3965,1364
|
|
20241114,113500,210230540,3970,3970,3970,3970,0
|
|
20241114,113400,210230540,3970,3980,3980,3970,608
|
|
20241114,113300,207813350,3980,3980,3980,3980,101
|
|
20241114,113200,207411370,3980,3980,3980,3980,5
|
|
20241114,113100,207391470,3990,3980,3990,3980,259
|
|
20241114,113000,206360620,3980,3975,3980,3975,161
|
|
20241114,112900,205720350,3980,3980,3980,3980,10
|
|
20241114,112800,205680550,3980,3980,3980,3980,11
|
|
20241114,112700,205636770,3980,3980,3980,3980,5
|
|
20241114,112600,205616870,3965,3980,3980,3965,702
|
|
20241114,112500,202829175,3980,3980,3980,3980,397
|
|
20241114,112400,201249115,3985,4000,4000,3985,2150
|
|
20241114,112300,192670450,4000,4000,4000,3995,6
|
|
20241114,112200,192646460,4000,4000,4000,4000,1
|
|
20241114,112100,192642460,4000,3995,4000,3995,100
|
|
20241114,112000,192242710,4010,3995,4010,3995,110
|
|
20241114,111900,191802360,4000,4000,4000,4000,0
|
|
20241114,111800,191802360,4000,4005,4005,4000,647
|
|
20241114,111700,189214205,4010,4005,4010,4005,333
|
|
20241114,111600,187880530,4005,4010,4010,4005,224
|
|
20241114,111500,186982885,4000,4000,4000,3990,1040
|
|
20241114,111400,182828470,4000,4000,4000,3995,502
|
|
20241114,111300,180820480,4005,4000,4005,4000,225
|
|
20241114,111200,179919905,4000,4005,4005,4000,404
|
|
20241114,111100,178303580,4005,4010,4010,4000,1504
|
|
20241114,111000,172287315,4000,4025,4025,4000,4
|
|
20241114,110900,172271265,4005,4025,4025,4000,1193
|
|
20241114,110800,167489030,4030,4015,4030,4015,838
|
|
20241114,110700,164123050,4015,4015,4020,4015,43
|
|
20241114,110600,163950215,4010,4020,4020,4010,254
|
|
20241114,110500,162931635,4020,4030,4030,4020,414
|
|
20241114,110400,161266335,4030,4020,4030,4020,111
|
|
20241114,110300,160819105,4010,4010,4010,4010,2
|
|
20241114,110200,160811085,4030,4025,4030,4025,20
|
|
20241114,110100,160730535,4030,4015,4030,4010,690
|
|
20241114,110000,157962985,4015,4025,4035,4015,943
|
|
20241114,105900,154172495,4025,4035,4035,4025,81
|
|
20241114,105800,153845700,4035,4030,4035,4030,283
|
|
20241114,105700,152704210,4035,4035,4035,4035,7
|
|
20241114,105600,152675965,4030,4030,4030,4030,20
|
|
20241114,105500,152595365,4030,4035,4035,4030,310
|
|
20241114,105400,151345835,4030,4030,4030,4030,152
|
|
20241114,105300,150733275,4030,4030,4030,4030,0
|
|
20241114,105200,150733275,4030,4035,4035,4030,7
|
|
20241114,105100,150705055,4020,4020,4020,4020,2
|
|
20241114,105000,150697015,4020,4035,4035,4020,21
|
|
20241114,104900,150612445,4035,4035,4035,4035,1
|
|
20241114,104800,150608410,4040,4005,4040,4005,1156
|
|
20241114,104700,145973135,4005,4010,4040,4005,1003
|
|
20241114,104600,141951085,4010,4040,4040,4010,14
|
|
20241114,104500,141894555,4040,4005,4040,4005,4
|
|
20241114,104400,141878430,4040,4010,4040,3995,4057
|
|
20241114,104300,125643195,4005,4015,4035,4005,5005
|
|
20241114,104200,105555145,4015,4015,4015,4015,196
|
|
20241114,104100,104768205,4015,4015,4015,4015,0
|
|
20241114,104000,104768205,4015,4010,4015,4010,5
|
|
20241114,103900,104748140,4015,4020,4020,4010,1030
|
|
20241114,103800,100614230,4020,4020,4020,4020,467
|
|
20241114,103700,98736890,4020,4040,4040,4020,6584
|
|
20241114,103600,72226100,4040,4045,4045,4040,268
|
|
20241114,103500,71143365,4045,4045,4045,4045,0
|
|
20241114,103400,71143365,4045,4050,4070,4045,37
|
|
20241114,103300,70993560,4055,4070,4070,4055,333
|
|
20241114,103200,69639735,4070,4070,4070,4070,0
|
|
20241114,103100,69639735,4070,4070,4070,4070,72
|
|
20241114,103000,69346695,4070,4060,4070,4060,426
|
|
20241114,102900,67614795,4060,4060,4060,4060,0
|
|
20241114,102800,67614795,4060,4045,4060,4045,177
|
|
20241114,102700,66896580,4055,4040,4055,4040,149
|
|
20241114,102600,66293885,4040,4040,4040,4040,173
|
|
20241114,102500,65594965,4040,4040,4040,4035,938
|
|
20241114,102400,61807025,4040,4045,4045,4040,318
|
|
20241114,102300,60522070,4070,4070,4070,4070,1
|
|
20241114,102200,60518000,4035,4035,4035,4035,0
|
|
20241114,102100,60518000,4035,4085,4085,4035,3168
|
|
20241114,102000,47721970,4085,4085,4085,4085,61
|
|
20241114,101900,47472785,4085,4080,4085,4080,35
|
|
20241114,101800,47329935,4085,4085,4085,4085,75
|
|
20241114,101700,47023560,4085,4085,4085,4085,63
|
|
20241114,101600,46766205,4075,4040,4075,4040,4838
|
|
20241114,101500,27190260,4040,4065,4065,4040,17
|
|
20241114,101400,27121230,4065,4065,4065,4065,348
|
|
20241114,101300,25706610,4065,4065,4070,4050,62
|
|
20241114,101200,25454580,4065,4055,4065,4055,240
|
|
20241114,101100,24479345,4065,4065,4065,4065,3
|
|
20241114,101000,24467150,4035,4035,4035,4035,0
|
|
20241114,100900,24467150,4035,4035,4035,4035,0
|
|
20241114,100800,24467150,4035,4030,4035,4015,1632
|
|
20241114,100700,17894370,4025,4035,4040,4025,763
|
|
20241114,100600,14818780,4035,4070,4070,4035,297
|
|
20241114,100500,13616370,4075,4075,4075,4075,56
|
|
20241114,100400,13388170,4085,4060,4085,4060,180
|
|
20241114,100300,12654620,4070,4030,4080,4030,63
|
|
20241114,100200,12398440,4020,4020,4020,4020,1
|
|
20241114,100100,12394420,4090,4080,4090,4080,489
|
|
20241114,100000,10396420,4095,4005,4095,4005,2446
|