577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183400,972191910,2935,2935,2935,2935,12685
|
|
20241105,183300,972191910,2935,2935,2935,2935,0
|
|
20241105,183200,972191910,2935,2935,2935,2935,0
|
|
20241105,183100,972191910,2935,2935,2935,2935,0
|
|
20241105,183000,972191910,2935,2935,2935,2935,0
|
|
20241105,182900,972191910,2935,2935,2935,2935,0
|
|
20241105,182800,972191910,2935,2935,2935,2935,0
|
|
20241105,182700,972191910,2935,2935,2935,2935,0
|
|
20241105,182600,972191910,2935,2935,2935,2935,0
|
|
20241105,182500,972191910,2935,2935,2935,2935,0
|
|
20241105,182400,972191910,2935,2935,2935,2935,0
|
|
20241105,182300,972191910,2935,2935,2935,2935,0
|
|
20241105,182200,972191910,2935,2935,2935,2935,0
|
|
20241105,182100,972191910,2935,2935,2935,2935,0
|
|
20241105,182000,972191910,2935,2935,2935,2935,0
|
|
20241105,181900,972191910,2935,2935,2935,2935,0
|
|
20241105,181800,972191910,2935,2935,2935,2935,0
|
|
20241105,181700,972191910,2935,2935,2935,2935,0
|
|
20241105,181600,972191910,2935,2935,2935,2935,0
|
|
20241105,181500,972191910,2935,2935,2935,2935,0
|
|
20241105,181400,972191910,2935,2935,2935,2935,0
|
|
20241105,181300,972191910,2935,2935,2935,2935,0
|
|
20241105,181200,972191910,2935,2935,2935,2935,0
|
|
20241105,181100,972191910,2935,2935,2935,2935,0
|
|
20241105,181000,972191910,2935,2935,2935,2935,0
|
|
20241105,180900,972191910,2935,2935,2935,2935,0
|
|
20241105,180800,972191910,2935,2935,2935,2935,0
|
|
20241105,180700,972191910,2935,2935,2935,2935,0
|
|
20241105,180600,972191910,2935,2935,2935,2935,0
|
|
20241105,180500,972191910,2935,2935,2935,2935,0
|
|
20241105,180400,972191910,2935,2935,2935,2935,12685
|
|
20241105,180300,972191910,2935,2935,2935,2935,0
|
|
20241105,180200,972191910,2935,2935,2935,2935,0
|
|
20241105,180100,972191910,2935,2935,2935,2935,0
|
|
20241105,180000,972191910,2935,2935,2935,2935,0
|
|
20241105,175900,972191910,2935,2935,2935,2935,0
|
|
20241105,175800,972191910,2935,2935,2935,2935,0
|
|
20241105,175700,972191910,2935,2935,2935,2935,0
|
|
20241105,175600,972191910,2935,2935,2935,2935,0
|
|
20241105,175500,972191910,2935,2935,2935,2935,0
|
|
20241105,175400,972191910,2935,2935,2935,2935,0
|
|
20241105,175300,972191910,2935,2935,2935,2935,0
|
|
20241105,175200,972191910,2935,2935,2935,2935,0
|
|
20241105,175100,972191910,2935,2935,2935,2935,0
|
|
20241105,175000,972191910,2935,2935,2935,2935,0
|
|
20241105,174900,972191910,2935,2935,2935,2935,0
|
|
20241105,174800,972191910,2935,2935,2935,2935,0
|
|
20241105,174700,972191910,2935,2935,2935,2935,0
|
|
20241105,174600,972191910,2935,2935,2935,2935,0
|
|
20241105,174500,972191910,2935,2935,2935,2935,0
|
|
20241105,174400,972191910,2935,2935,2935,2935,0
|
|
20241105,174300,972191910,2935,2935,2935,2935,0
|
|
20241105,174200,972191910,2935,2935,2935,2935,0
|
|
20241105,174100,972191910,2935,2935,2935,2935,0
|
|
20241105,174000,972191910,2935,2935,2935,2935,0
|
|
20241105,173900,972191910,2935,2935,2935,2935,0
|
|
20241105,173800,972191910,2935,2935,2935,2935,0
|
|
20241105,173700,972191910,2935,2935,2935,2935,0
|
|
20241105,173600,972191910,2935,2935,2935,2935,0
|
|
20241105,173500,972191910,2935,2935,2935,2935,0
|
|
20241105,173400,972191910,2935,2935,2935,2935,12685
|
|
20241105,173300,972191910,2935,2935,2935,2935,0
|
|
20241105,173200,972191910,2935,2935,2935,2935,0
|
|
20241105,173100,972191910,2935,2935,2935,2935,0
|
|
20241105,173000,972191910,2935,2935,2935,2935,0
|
|
20241105,172900,972191910,2935,2935,2935,2935,0
|
|
20241105,172800,972191910,2935,2935,2935,2935,0
|
|
20241105,172700,972191910,2935,2935,2935,2935,0
|
|
20241105,172600,972191910,2935,2935,2935,2935,0
|
|
20241105,172500,972191910,2935,2935,2935,2935,0
|
|
20241105,172400,972191910,2935,2935,2935,2935,0
|
|
20241105,172300,972191910,2935,2935,2935,2935,0
|
|
20241105,172200,972191910,2935,2935,2935,2935,0
|
|
20241105,172100,972191910,2935,2935,2935,2935,0
|
|
20241105,172000,972191910,2935,2935,2935,2935,0
|
|
20241105,171900,972191910,2935,2935,2935,2935,0
|
|
20241105,171800,972191910,2935,2935,2935,2935,0
|
|
20241105,171700,972191910,2935,2935,2935,2935,0
|
|
20241105,171600,972191910,2935,2935,2935,2935,0
|
|
20241105,171500,972191910,2935,2935,2935,2935,0
|
|
20241105,171400,972191910,2935,2935,2935,2935,0
|
|
20241105,171300,972191910,2935,2935,2935,2935,0
|
|
20241105,171200,972191910,2935,2935,2935,2935,0
|
|
20241105,171100,972191910,2935,2935,2935,2935,0
|
|
20241105,171000,972191910,2935,2935,2935,2935,0
|
|
20241105,170900,972191910,2935,2935,2935,2935,0
|
|
20241105,170800,972191910,2935,2935,2935,2935,0
|
|
20241105,170700,972191910,2935,2935,2935,2935,0
|
|
20241105,170600,972191910,2935,2935,2935,2935,0
|
|
20241105,170500,972191910,2935,2935,2935,2935,0
|
|
20241105,170400,972191910,2935,2935,2935,2935,12685
|
|
20241105,170300,972191910,2935,2935,2935,2935,0
|
|
20241105,170200,972191910,2935,2935,2935,2935,0
|
|
20241105,170100,972191910,2935,2935,2935,2935,0
|
|
20241105,170000,972191910,2935,2935,2935,2935,0
|
|
20241105,165900,972191910,2935,2935,2935,2935,0
|
|
20241105,165800,972191910,2935,2935,2935,2935,0
|
|
20241105,165700,972191910,2935,2935,2935,2935,0
|
|
20241105,165600,972191910,2935,2935,2935,2935,0
|
|
20241105,165500,972191910,2935,2935,2935,2935,0
|
|
20241105,165400,972191910,2935,2935,2935,2935,0
|
|
20241105,165300,972191910,2935,2935,2935,2935,0
|
|
20241105,165200,972191910,2935,2935,2935,2935,0
|
|
20241105,165100,972191910,2935,2935,2935,2935,0
|
|
20241105,165000,972191910,2935,2935,2935,2935,0
|
|
20241105,164900,972191910,2935,2935,2935,2935,0
|
|
20241105,164800,972191910,2935,2935,2935,2935,0
|
|
20241105,164700,972191910,2935,2935,2935,2935,0
|
|
20241105,164600,972191910,2935,2935,2935,2935,0
|
|
20241105,164500,972191910,2935,2935,2935,2935,0
|
|
20241105,164400,972191910,2935,2935,2935,2935,0
|
|
20241105,164300,972191910,2935,2935,2935,2935,0
|
|
20241105,164200,972191910,2935,2935,2935,2935,0
|
|
20241105,164100,972191910,2935,2935,2935,2935,0
|
|
20241105,164000,972191910,2935,2935,2935,2935,0
|
|
20241105,163900,972191910,2935,2935,2935,2935,0
|
|
20241105,163800,972191910,2935,2935,2935,2935,0
|
|
20241105,163700,972191910,2935,2935,2935,2935,0
|
|
20241105,163600,972191910,2935,2935,2935,2935,0
|
|
20241105,163500,972191910,2935,2935,2935,2935,0
|
|
20241105,163400,972191910,2935,2935,2935,2935,12685
|
|
20241105,163300,972191910,2935,2935,2935,2935,0
|
|
20241105,163200,972191910,2935,2935,2935,2935,0
|
|
20241105,163100,972191910,2935,2935,2935,2935,0
|
|
20241105,163000,972191910,2935,2935,2935,2935,0
|
|
20241105,162900,972191910,2935,2935,2935,2935,0
|
|
20241105,162800,972191910,2935,2935,2935,2935,0
|
|
20241105,162700,972191910,2935,2935,2935,2935,0
|
|
20241105,162600,972191910,2935,2935,2935,2935,0
|
|
20241105,162500,972191910,2935,2935,2935,2935,0
|
|
20241105,162400,972191910,2935,2935,2935,2935,0
|
|
20241105,162300,972191910,2935,2935,2935,2935,0
|
|
20241105,162200,972191910,2935,2935,2935,2935,0
|
|
20241105,162100,972191910,2935,2935,2935,2935,0
|
|
20241105,162000,972191910,2935,2935,2935,2935,0
|
|
20241105,161900,972191910,2935,2935,2935,2935,0
|
|
20241105,161800,972191910,2935,2935,2935,2935,0
|
|
20241105,161700,972191910,2935,2935,2935,2935,0
|
|
20241105,161600,972191910,2935,2935,2935,2935,0
|
|
20241105,161500,972191910,2935,2935,2935,2935,0
|
|
20241105,161400,972191910,2935,2935,2935,2935,0
|
|
20241105,161300,972191910,2935,2935,2935,2935,0
|
|
20241105,161200,972191910,2935,2935,2935,2935,0
|
|
20241105,161100,972191910,2935,2935,2935,2935,0
|
|
20241105,161000,972191910,2935,2935,2935,2935,0
|
|
20241105,160900,972191910,2935,2935,2935,2935,0
|
|
20241105,160800,972191910,2935,2935,2935,2935,0
|
|
20241105,160700,972191910,2935,2935,2935,2935,0
|
|
20241105,160600,972191910,2935,2935,2935,2935,0
|
|
20241105,160500,972191910,2935,2935,2935,2935,0
|
|
20241105,160400,972191910,2935,2935,2935,2935,12685
|
|
20241105,160300,972191910,2935,2935,2935,2935,0
|
|
20241105,160200,972191910,2935,2935,2935,2935,0
|
|
20241105,160100,972191910,2935,2935,2935,2935,0
|
|
20241105,160000,972191910,2935,2935,2935,2935,0
|
|
20241105,155900,972191910,2935,2935,2935,2935,0
|
|
20241105,155800,972191910,2935,2935,2935,2935,0
|
|
20241105,155700,972191910,2935,2935,2935,2935,0
|
|
20241105,155600,972191910,2935,2935,2935,2935,0
|
|
20241105,155500,972191910,2935,2935,2935,2935,0
|
|
20241105,155400,972191910,2935,2935,2935,2935,0
|
|
20241105,155300,972191910,2935,2935,2935,2935,0
|
|
20241105,155200,972191910,2935,2935,2935,2935,0
|
|
20241105,155100,972191910,2935,2935,2935,2935,0
|
|
20241105,155000,972191910,2935,2935,2935,2935,0
|
|
20241105,154900,972191910,2935,2935,2935,2935,0
|
|
20241105,154800,972191910,2935,2935,2935,2935,0
|
|
20241105,154700,972191910,2935,2935,2935,2935,0
|
|
20241105,154600,972191910,2935,2935,2935,2935,0
|
|
20241105,154500,972191910,2935,2935,2935,2935,0
|
|
20241105,154400,972191910,2935,2935,2935,2935,0
|
|
20241105,154300,972191910,2935,2935,2935,2935,0
|
|
20241105,154200,972191910,2935,2935,2935,2935,0
|
|
20241105,154100,972191910,2935,2935,2935,2935,0
|
|
20241105,154000,972191910,2935,2935,2935,2935,0
|
|
20241105,153900,972191910,2935,2935,2935,2935,0
|
|
20241105,153800,972191910,2935,2935,2935,2935,0
|
|
20241105,153700,972191910,2935,2935,2935,2935,0
|
|
20241105,153600,972191910,2935,2935,2935,2935,0
|
|
20241105,153500,972191910,2935,2935,2935,2935,0
|
|
20241105,153400,972191910,2935,2935,2935,2935,12685
|
|
20241105,153300,972191910,2935,2935,2935,2935,0
|
|
20241105,153200,972191910,2935,2935,2935,2935,0
|
|
20241105,153100,972191910,2935,2935,2935,2935,0
|
|
20241105,153000,972191910,2935,2935,2935,2935,12685
|
|
20241105,152900,934961435,2925,2925,2925,2925,0
|
|
20241105,152800,934961435,2925,2925,2925,2925,0
|
|
20241105,152700,934961435,2925,2925,2925,2925,0
|
|
20241105,152600,934961435,2925,2925,2925,2925,0
|
|
20241105,152500,934961435,2925,2925,2925,2925,0
|
|
20241105,152400,934961435,2925,2925,2925,2925,0
|
|
20241105,152300,934961435,2925,2925,2925,2925,0
|
|
20241105,152200,934961435,2925,2925,2925,2925,0
|
|
20241105,152100,934961435,2925,2925,2925,2925,0
|
|
20241105,152000,934961435,2925,2925,2925,2925,0
|
|
20241105,151900,934961435,2925,2920,2925,2920,3257
|
|
20241105,151800,925450930,2920,2910,2920,2910,310
|
|
20241105,151700,924548230,2910,2925,2925,2910,442
|
|
20241105,151600,923260795,2925,2925,2925,2925,96
|
|
20241105,151500,922979995,2925,2925,2925,2910,192
|
|
20241105,151400,922420030,2920,2920,2920,2920,165
|
|
20241105,151300,921938230,2920,2910,2920,2910,1458
|
|
20241105,151200,917687185,2910,2910,2910,2900,3607
|
|
20241105,151100,907202780,2910,2905,2910,2905,20
|
|
20241105,151000,907144655,2900,2915,2915,2900,1777
|
|
20241105,150900,901987935,2905,2905,2915,2900,3524
|
|
20241105,150800,891759620,2910,2915,2915,2905,177
|
|
20241105,150700,891244485,2915,2915,2915,2915,171
|
|
20241105,150600,890746020,2915,2915,2915,2915,76
|
|
20241105,150500,890524480,2905,2920,2920,2905,3261
|
|
20241105,150400,881045045,2920,2920,2920,2920,153
|
|
20241105,150300,880598285,2920,2920,2920,2920,75
|
|
20241105,150200,880379285,2920,2910,2920,2905,163
|
|
20241105,150100,879904160,2910,2915,2915,2910,1728
|
|
20241105,150000,874875675,2920,2920,2920,2910,107
|
|
20241105,145900,874563425,2920,2920,2920,2910,176
|
|
20241105,145800,874049735,2920,2920,2920,2920,82
|
|
20241105,145700,873810295,2915,2930,2930,2915,1488
|
|
20241105,145600,869470760,2925,2930,2930,2925,84
|
|
20241105,145500,869224685,2930,2930,2930,2930,76
|
|
20241105,145400,869002005,2930,2930,2930,2930,156
|
|
20241105,145300,868544925,2930,2930,2930,2930,306
|
|
20241105,145200,867648345,2930,2930,2930,2930,151
|
|
20241105,145100,867205915,2930,2930,2930,2930,76
|
|
20241105,145000,866983235,2930,2920,2930,2915,2493
|
|
20241105,144900,859703430,2930,2925,2930,2920,762
|
|
20241105,144800,857475490,2930,2930,2930,2930,81
|
|
20241105,144700,857238160,2935,2935,2935,2930,173
|
|
20241105,144600,856730495,2930,2930,2935,2930,62
|
|
20241105,144500,856548820,2930,2930,2930,2925,210
|
|
20241105,144400,855933685,2930,2930,2930,2930,591
|
|
20241105,144300,854202055,2930,2930,2930,2930,76
|
|
20241105,144200,853979375,2930,2930,2930,2925,162
|
|
20241105,144100,853504765,2930,2925,2930,2925,113
|
|
20241105,144000,853173860,2930,2930,2930,2930,151
|
|
20241105,143900,852731430,2920,2925,2930,2920,479
|
|
20241105,143800,851332350,2920,2925,2925,2920,641
|
|
20241105,143700,849457755,2925,2930,2930,2925,224
|
|
20241105,143600,848802175,2930,2930,2930,2930,76
|
|
20241105,143500,848579495,2930,2925,2930,2925,83
|
|
20241105,143400,848336340,2930,2920,2930,2920,77
|
|
20241105,143300,848110740,2930,2930,2930,2930,75
|
|
20241105,143200,847890990,2930,2930,2930,2930,152
|
|
20241105,143100,847445630,2930,2930,2930,2930,75
|
|
20241105,143000,847225880,2930,2925,2930,2925,318
|
|
20241105,142900,846295350,2930,2930,2930,2930,77
|
|
20241105,142800,846069740,2915,2915,2930,2915,173
|
|
20241105,142700,845564660,2930,2930,2930,2915,431
|
|
20241105,142600,844305955,2935,2930,2935,2930,1211
|
|
20241105,142500,840757320,2930,2930,2930,2930,212
|
|
20241105,142400,840136160,2930,2925,2930,2925,81
|
|
20241105,142300,839899175,2925,2925,2925,2925,1077
|
|
20241105,142200,836748950,2925,2925,2925,2925,1399
|
|
20241105,142100,832656875,2925,2920,2925,2920,422
|
|
20241105,142000,831424250,2925,2925,2925,2925,156
|
|
20241105,141900,830967950,2920,2930,2930,2920,281
|
|
20241105,141800,830146670,2930,2930,2930,2930,151
|
|
20241105,141700,829704240,2930,2930,2930,2930,76
|
|
20241105,141600,829481560,2930,2930,2930,2930,81
|
|
20241105,141500,829244230,2930,2930,2930,2930,157
|
|
20241105,141400,828784220,2930,2930,2930,2930,76
|
|
20241105,141300,828561540,2930,2930,2930,2930,151
|
|
20241105,141200,828119110,2930,2930,2930,2930,76
|
|
20241105,141100,827896430,2930,2930,2930,2930,895
|
|
20241105,141000,825274080,2930,2930,2930,2930,151
|
|
20241105,140900,824831650,2930,2930,2930,2930,86
|
|
20241105,140800,824579670,2930,2930,2930,2930,151
|
|
20241105,140700,824137240,2930,2925,2930,2925,81
|
|
20241105,140600,823899935,2930,2930,2930,2930,108
|
|
20241105,140500,823583495,2930,2930,2930,2930,153
|
|
20241105,140400,823135205,2930,2930,2930,2930,76
|
|
20241105,140300,822912525,2930,2930,2930,2930,156
|
|
20241105,140200,822455445,2935,2935,2935,2935,76
|
|
20241105,140100,822232385,2935,2935,2935,2935,75
|
|
20241105,140000,822012260,2935,2930,2935,2930,1021
|
|
20241105,135900,819019970,2930,2930,2930,2930,75
|
|
20241105,135800,818800220,2930,2930,2930,2930,1320
|
|
20241105,135700,814932620,2930,2925,2930,2925,2147
|
|
20241105,135600,808646920,2925,2910,2925,2910,4537
|
|
20241105,135500,795443110,2910,2910,2910,2905,167
|
|
20241105,135400,794957215,2910,2910,2910,2910,75
|
|
20241105,135300,794738965,2910,2910,2910,2910,152
|
|
20241105,135200,794296645,2910,2905,2910,2905,138
|
|
20241105,135100,793895380,2910,2910,2910,2905,1076
|
|
20241105,135000,790766720,2910,2910,2910,2910,155
|
|
20241105,134900,790315670,2905,2910,2910,2905,176
|
|
20241105,134800,789804010,2920,2920,2920,2920,151
|
|
20241105,134700,789363090,2920,2915,2920,2905,4284
|
|
20241105,134600,776902190,2920,2920,2920,2920,152
|
|
20241105,134500,776458350,2925,2925,2925,2925,75
|
|
20241105,134400,776238975,2925,2920,2925,2920,259
|
|
20241105,134300,775482315,2925,2925,2925,2925,152
|
|
20241105,134200,775037715,2925,2925,2925,2925,76
|
|
20241105,134100,774815415,2925,2925,2925,2925,151
|
|
20241105,134000,774373740,2925,2925,2925,2925,76
|
|
20241105,133900,774151440,2925,2925,2925,2925,76
|
|
20241105,133800,773929140,2925,2925,2925,2925,151
|
|
20241105,133700,773487465,2925,2925,2925,2925,76
|
|
20241105,133600,773265165,2925,2925,2925,2915,406
|
|
20241105,133500,772080165,2925,2925,2925,2925,76
|
|
20241105,133400,771857865,2925,2925,2925,2925,76
|
|
20241105,133300,771635565,2925,2925,2925,2920,352
|
|
20241105,133200,770606965,2925,2925,2925,2925,76
|
|
20241105,133100,770384665,2925,2925,2925,2915,153
|
|
20241105,133000,769937150,2925,2925,2925,2925,76
|
|
20241105,132900,769714850,2925,2915,2925,2915,2138
|
|
20241105,132800,763471715,2925,2925,2925,2910,2184
|
|
20241105,132700,757113655,2925,2925,2925,2925,75
|
|
20241105,132600,756894280,2920,2920,2920,2920,252
|
|
20241105,132500,756158440,2920,2920,2920,2920,76
|
|
20241105,132400,755936520,2920,2920,2920,2920,75
|
|
20241105,132300,755717520,2920,2925,2925,2920,207
|
|
20241105,132200,755112320,2920,2925,2925,2920,170
|
|
20241105,132100,754615545,2925,2925,2925,2925,152
|
|
20241105,132000,754170945,2925,2925,2925,2925,81
|
|
20241105,131900,753934020,2925,2925,2925,2925,76
|
|
20241105,131800,753711720,2925,2925,2925,2925,151
|
|
20241105,131700,753270045,2925,2910,2925,2910,241
|
|
20241105,131600,752567595,2925,2925,2925,2925,253
|
|
20241105,131500,751827570,2925,2925,2925,2920,78
|
|
20241105,131400,751599425,2925,2925,2925,2925,152
|
|
20241105,131300,751154825,2925,2925,2925,2925,85
|
|
20241105,131200,750906200,2930,2915,2930,2910,5077
|
|
20241105,131100,736120970,2930,2930,2930,2930,151
|
|
20241105,131000,735678540,2930,2930,2930,2930,77
|
|
20241105,130900,735452930,2930,2930,2930,2910,154
|
|
20241105,130800,735001770,2930,2930,2930,2930,76
|
|
20241105,130700,734779090,2930,2930,2930,2930,1077
|
|
20241105,130600,731623480,2930,2930,2930,2930,152
|
|
20241105,130500,731178120,2930,2910,2930,2910,615
|
|
20241105,130400,729386950,2930,2930,2930,2915,1438
|
|
20241105,130300,725192900,2930,2930,2930,2930,76
|
|
20241105,130200,724970220,2935,2935,2935,2935,76
|
|
20241105,130100,724747160,2935,2935,2935,2935,151
|
|
20241105,130000,724303975,2935,2935,2935,2935,185
|
|
20241105,125900,723761000,2935,2935,2935,2935,1016
|
|
20241105,125800,720779040,2915,2935,2935,2915,803
|
|
20241105,125700,718436775,2935,2935,2935,2935,185
|
|
20241105,125600,717893800,2935,2920,2935,2915,2157
|
|
20241105,125500,711604145,2920,2935,2935,2920,6662
|
|
20241105,125400,692126500,2935,2935,2935,2935,0
|
|
20241105,125300,692126500,2935,2935,2935,2935,5180
|
|
20241105,125200,676923200,2935,2925,2935,2925,810
|
|
20241105,125100,674549360,2935,2935,2935,2935,0
|
|
20241105,125000,674549360,2935,2930,2935,2930,1372
|
|
20241105,124900,670529390,2930,2930,2930,2930,653
|
|
20241105,124800,668616100,2930,2930,2930,2930,0
|
|
20241105,124700,668616100,2930,2925,2930,2925,149
|
|
20241105,124600,668179725,2925,2925,2925,2925,201
|
|
20241105,124500,667591800,2925,2925,2925,2925,338
|
|
20241105,124400,666603150,2925,2925,2925,2925,0
|
|
20241105,124300,666603150,2925,2925,2925,2925,15
|
|
20241105,124200,666559275,2925,2925,2925,2925,667
|
|
20241105,124100,664608300,2925,2925,2925,2925,500
|
|
20241105,124000,663145800,2930,2930,2930,2930,109
|
|
20241105,123900,662826430,2930,2930,2930,2930,0
|
|
20241105,123800,662826430,2930,2930,2930,2930,409
|
|
20241105,123700,661628060,2930,2930,2930,2930,284
|
|
20241105,123600,660795940,2930,2930,2930,2930,10
|
|
20241105,123500,660766640,2930,2925,2930,2920,609
|
|
20241105,123400,658987230,2925,2925,2925,2925,241
|
|
20241105,123300,658282305,2930,2930,2930,2925,710
|
|
20241105,123200,656205005,2925,2925,2925,2925,200
|
|
20241105,123100,655620005,2930,2930,2930,2930,5
|
|
20241105,123000,655605355,2930,2925,2930,2925,1354
|
|
20241105,122900,651644360,2925,2925,2925,2925,300
|
|
20241105,122800,650766860,2930,2930,2930,2930,124
|
|
20241105,122700,650403540,2920,2925,2925,2920,1975
|
|
20241105,122600,644626805,2930,2930,2930,2930,0
|
|
20241105,122500,644626805,2930,2930,2930,2930,110
|
|
20241105,122400,644304505,2915,2925,2930,2915,1952
|
|
20241105,122300,638593710,2925,2920,2925,2920,2672
|
|
20241105,122200,630790485,2920,2920,2920,2920,0
|
|
20241105,122100,630790485,2920,2920,2920,2920,109
|
|
20241105,122000,630472205,2920,2920,2920,2920,0
|
|
20241105,121900,630472205,2920,2920,2920,2915,4
|
|
20241105,121800,630460530,2920,2920,2920,2920,682
|
|
20241105,121700,628469090,2920,2920,2920,2920,0
|
|
20241105,121600,628469090,2920,2920,2920,2920,110
|
|
20241105,121500,628147890,2920,2915,2920,2915,2114
|
|
20241105,121400,621985575,2920,2920,2920,2920,0
|
|
20241105,121300,621985575,2920,2915,2920,2915,645
|
|
20241105,121200,620104855,2915,2920,2920,2915,276
|
|
20241105,121100,619300310,2915,2915,2915,2915,9
|
|
20241105,121000,619274075,2915,2915,2915,2915,0
|
|
20241105,120900,619274075,2915,2920,2920,2915,3009
|
|
20241105,120800,610500295,2920,2915,2920,2915,202
|
|
20241105,120700,609910955,2920,2920,2920,2920,0
|
|
20241105,120600,609910955,2920,2915,2920,2915,342
|
|
20241105,120500,608913480,2915,2915,2915,2915,7
|
|
20241105,120400,608893075,2915,2920,2920,2915,810
|
|
20241105,120300,606531375,2920,2920,2920,2920,0
|
|
20241105,120200,606531375,2920,2920,2920,2920,910
|
|
20241105,120100,603874175,2920,2920,2920,2920,109
|
|
20241105,120000,603555895,2915,2915,2920,2915,658
|
|
20241105,115900,601637815,2915,2915,2915,2915,119
|
|
20241105,115800,601290930,2915,2915,2915,2915,10
|
|
20241105,115700,601261780,2915,2915,2915,2915,956
|
|
20241105,115600,598475040,2915,2915,2915,2915,344
|
|
20241105,115500,597472280,2910,2910,2910,2910,1104
|
|
20241105,115400,594259640,2905,2910,2910,2905,111
|
|
20241105,115300,593936640,2910,2910,2910,2910,0
|
|
20241105,115200,593936640,2910,2910,2910,2910,110
|
|
20241105,115100,593616540,2915,2915,2915,2910,2210
|
|
20241105,115000,587181610,2920,2920,2920,2920,0
|
|
20241105,114900,587181610,2920,2910,2920,2910,930
|
|
20241105,114800,584474220,2920,2910,2920,2910,48
|
|
20241105,114700,584334490,2910,2920,2920,2910,157
|
|
20241105,114600,583876530,2910,2910,2910,2910,300
|
|
20241105,114500,583003530,2910,2910,2910,2910,53
|
|
20241105,114400,582849300,2920,2910,2920,2910,409
|
|
20241105,114300,581658010,2910,2920,2920,2910,543
|
|
20241105,114200,580076120,2920,2915,2920,2915,2539
|
|
20241105,114100,572674105,2910,2910,2910,2910,1
|
|
20241105,114000,572671195,2915,2915,2915,2910,194
|
|
20241105,113900,572105885,2915,2915,2915,2915,0
|
|
20241105,113800,572105885,2915,2910,2915,2910,4000
|
|
20241105,113700,560459170,2910,2910,2910,2905,247
|
|
20241105,113600,559740485,2905,2910,2910,2905,310
|
|
20241105,113500,558839885,2905,2900,2910,2900,745
|
|
20241105,113400,556675090,2900,2905,2905,2900,211
|
|
20241105,113300,556063185,2905,2905,2905,2905,2
|
|
20241105,113200,556057375,2910,2905,2910,2900,2417
|
|
20241105,113100,549037200,2915,2915,2915,2915,0
|
|
20241105,113000,549037200,2915,2900,2915,2900,164
|
|
20241105,112900,548559890,2900,2900,2915,2900,461
|
|
20241105,112800,547222875,2900,2900,2900,2900,210
|
|
20241105,112700,546613875,2915,2900,2915,2900,2366
|
|
20241105,112600,539731390,2910,2890,2910,2890,28852
|
|
20241105,112500,456090630,2895,2895,2895,2895,114
|
|
20241105,112400,455760600,2895,2895,2895,2895,300
|
|
20241105,112300,454892100,2890,2885,2890,2885,2498
|
|
20241105,112200,447676135,2885,2870,2885,2865,3399
|
|
20241105,112100,437934685,2890,2870,2890,2865,6498
|
|
20241105,112000,419206375,2880,2880,2880,2880,115
|
|
20241105,111900,418875175,2875,2880,2880,2875,801
|
|
20241105,111800,416572275,2880,2880,2880,2880,109
|
|
20241105,111700,416258355,2870,2870,2870,2870,500
|
|
20241105,111600,414823355,2880,2880,2880,2880,0
|
|
20241105,111500,414823355,2880,2880,2880,2880,109
|
|
20241105,111400,414509435,2880,2880,2880,2880,0
|
|
20241105,111300,414509435,2880,2880,2880,2880,109
|
|
20241105,111200,414195515,2880,2875,2880,2875,145
|
|
20241105,111100,413778485,2885,2885,2885,2860,227
|
|
20241105,111000,413123665,2885,2885,2885,2885,117
|
|
20241105,110900,412786120,2885,2880,2885,2860,920
|
|
20241105,110800,410135995,2880,2870,2880,2860,1027
|
|
20241105,110700,407194135,2880,2880,2880,2880,127
|
|
20241105,110600,406828375,2885,2880,2885,2875,1826
|
|
20241105,110500,401570670,2880,2880,2880,2880,665
|
|
20241105,110400,399655470,2880,2880,2880,2880,116
|
|
20241105,110300,399321390,2880,2880,2880,2880,224
|
|
20241105,110200,398676270,2880,2880,2880,2880,116
|
|
20241105,110100,398342190,2880,2880,2880,2880,110
|
|
20241105,110000,398025390,2880,2880,2880,2880,115
|
|
20241105,105900,397694190,2880,2875,2880,2875,1170
|
|
20241105,105800,394329130,2875,2875,2875,2875,224
|
|
20241105,105700,393685130,2875,2870,2875,2870,1201
|
|
20241105,105600,390238250,2870,2870,2870,2870,225
|
|
20241105,105500,389592500,2860,2865,2870,2860,426
|
|
20241105,105400,388372310,2870,2875,2875,2870,224
|
|
20241105,105300,387728885,2875,2865,2875,2865,174
|
|
20241105,105200,387229765,2875,2870,2875,2870,119
|
|
20241105,105100,386888220,2865,2875,2875,2865,258
|
|
20241105,105000,386146800,2875,2870,2875,2870,333
|
|
20241105,104900,385191080,2875,2875,2875,2875,225
|
|
20241105,104800,384544205,2870,2870,2870,2870,850
|
|
20241105,104700,382104705,2875,2870,2875,2870,1197
|
|
20241105,104600,378668700,2875,2860,2875,2860,1945
|
|
20241105,104500,373086625,2875,2870,2875,2870,2401
|
|
20241105,104400,366195750,2870,2870,2870,2870,109
|
|
20241105,104300,365882920,2870,2870,2870,2870,100
|
|
20241105,104200,365595920,2870,2870,2870,2870,114
|
|
20241105,104100,365268740,2870,2870,2870,2870,316
|
|
20241105,104000,364361820,2870,2870,2870,2870,529
|
|
20241105,103900,362843590,2870,2865,2870,2865,292
|
|
20241105,103800,362006440,2865,2865,2865,2865,840
|
|
20241105,103700,359599840,2860,2860,2860,2860,3033
|
|
20241105,103600,350925460,2855,2855,2855,2855,1351
|
|
20241105,103500,347068355,2855,2855,2855,2855,1
|
|
20241105,103400,347065500,2855,2855,2855,2855,119
|
|
20241105,103300,346725755,2850,2850,2850,2850,1149
|
|
20241105,103200,343451105,2855,2845,2855,2845,362
|
|
20241105,103100,342419405,2850,2850,2850,2850,0
|
|
20241105,103000,342419405,2850,2850,2850,2850,1193
|
|
20241105,102900,339019355,2845,2845,2845,2845,1109
|
|
20241105,102800,335864250,2845,2845,2845,2845,1000
|
|
20241105,102700,333019250,2845,2845,2845,2845,140
|
|
20241105,102600,332620950,2845,2845,2845,2845,300
|
|
20241105,102500,331767450,2845,2845,2845,2845,109
|
|
20241105,102400,331457345,2845,2845,2845,2845,181
|
|
20241105,102300,330942400,2845,2840,2845,2830,1879
|
|
20241105,102200,325624245,2840,2840,2850,2840,129
|
|
20241105,102100,325256795,2850,2850,2850,2850,135
|
|
20241105,102000,324872045,2850,2845,2850,2845,545
|
|
20241105,101900,323320795,2845,2845,2845,2845,20
|
|
20241105,101800,323263895,2845,2845,2845,2845,1
|
|
20241105,101700,323261050,2840,2845,2845,2840,223
|
|
20241105,101600,322627035,2845,2845,2845,2845,20
|
|
20241105,101500,322570135,2850,2840,2850,2840,657
|
|
20241105,101400,320699675,2840,2840,2840,2830,3204
|
|
20241105,101300,311601365,2840,2840,2840,2840,129
|
|
20241105,101200,311235005,2840,2840,2840,2840,50
|
|
20241105,101100,311093005,2840,2840,2840,2840,30
|
|
20241105,101000,311007805,2840,2840,2840,2840,182
|
|
20241105,100900,310490925,2835,2835,2835,2835,70
|
|
20241105,100800,310292475,2835,2830,2835,2830,1157
|
|
20241105,100700,307013165,2825,2820,2825,2820,2356
|
|
20241105,100600,300357690,2820,2815,2820,2815,1576
|
|
20241105,100500,295921225,2815,2815,2815,2815,109
|
|
20241105,100400,295614390,2815,2815,2815,2815,0
|
|
20241105,100300,295614390,2815,2815,2815,2815,309
|
|
20241105,100200,294744555,2815,2815,2815,2815,80
|
|
20241105,100100,294519355,2815,2800,2815,2800,22718
|
|
20241105,100000,230901445,2800,2805,2805,2800,1486
|
|
20241105,095900,226740395,2805,2805,2805,2805,250
|
|
20241105,095800,226039145,2805,2805,2805,2795,10612
|
|
20241105,095700,196365905,2815,2815,2815,2815,150
|
|
20241105,095600,195943655,2820,2815,2820,2815,3087
|
|
20241105,095500,187247435,2815,2800,2815,2800,71
|
|
20241105,095400,187048620,2815,2815,2815,2815,14
|
|
20241105,095300,187009210,2800,2810,2815,2800,1819
|
|
20241105,095200,181898840,2800,2805,2805,2800,989
|
|
20241105,095100,179125070,2805,2805,2805,2805,114
|
|
20241105,095000,178805300,2805,2805,2805,2805,0
|
|
20241105,094900,178805300,2805,2785,2805,2785,211
|
|
20241105,094800,178217645,2790,2805,2805,2790,765
|
|
20241105,094700,176082190,2800,2800,2800,2800,17
|
|
20241105,094600,176034590,2800,2800,2800,2800,209
|
|
20241105,094500,175449390,2800,2800,2800,2800,5
|
|
20241105,094400,175435390,2800,2800,2800,2800,109
|
|
20241105,094300,175130190,2800,2800,2800,2800,10
|
|
20241105,094200,175102190,2800,2795,2800,2790,12275
|
|
20241105,094100,140843560,2800,2805,2805,2800,172
|
|
20241105,094000,140361410,2800,2800,2800,2795,316
|
|
20241105,093900,139477635,2805,2805,2805,2805,111
|
|
20241105,093800,139166280,2795,2795,2795,2795,334
|
|
20241105,093700,138232750,2810,2810,2810,2810,4
|
|
20241105,093600,138221510,2810,2810,2810,2810,125
|
|
20241105,093500,137870260,2810,2810,2810,2810,71
|
|
20241105,093400,137670750,2810,2810,2810,2810,109
|
|
20241105,093300,137364460,2810,2800,2810,2795,153
|
|
20241105,093200,136936135,2810,2800,2810,2800,35
|
|
20241105,093100,136838125,2810,2810,2810,2810,109
|
|
20241105,093000,136531835,2810,2815,2815,2795,2876
|
|
20241105,092900,128472105,2825,2825,2825,2825,109
|
|
20241105,092800,128164180,2825,2820,2825,2820,101
|
|
20241105,092700,127879355,2825,2825,2825,2825,109
|
|
20241105,092600,127571430,2825,2825,2825,2825,1
|
|
20241105,092500,127568605,2800,2805,2805,2800,3000
|
|
20241105,092400,119167495,2825,2805,2825,2805,2110
|
|
20241105,092300,113246745,2825,2825,2825,2805,295
|
|
20241105,092200,112415770,2825,2825,2825,2825,2117
|
|
20241105,092100,106435245,2825,2825,2825,2825,0
|
|
20241105,092000,106435245,2825,2825,2825,2825,1
|
|
20241105,091900,106432420,2805,2800,2805,2800,1351
|
|
20241105,091800,102643940,2800,2805,2805,2800,5300
|
|
20241105,091700,87784620,2825,2825,2825,2825,110
|
|
20241105,091600,87473870,2805,2805,2805,2805,5000
|
|
20241105,091500,73448870,2830,2830,2830,2830,109
|
|
20241105,091400,73140400,2830,2810,2830,2810,2582
|
|
20241105,091300,65876980,2810,2810,2810,2810,318
|
|
20241105,091200,64983400,2810,2830,2830,2810,4109
|
|
20241105,091100,53434930,2805,2810,2810,2800,5681
|
|
20241105,091000,37497380,2810,2830,2830,2810,2609
|
|
20241105,090900,30161410,2830,2830,2830,2830,869
|
|
20241105,090800,27702140,2830,2830,2830,2830,0
|
|
20241105,090700,27702140,2830,2825,2830,2810,640
|
|
20241105,090600,25896235,2810,2810,2810,2810,200
|
|
20241105,090500,25334235,2825,2820,2825,2820,463
|
|
20241105,090400,24026805,2820,2820,2820,2820,35
|
|
20241105,090300,23928105,2820,2790,2820,2785,2440
|
|
20241105,090200,17111125,2790,2800,2800,2790,2913
|
|
20241105,090100,8981695,2790,2800,2800,2790,764
|
|
20241105,090000,6849095,2810,2815,2830,2810,2434
|