601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185800,605391600,3600,3600,3600,3600,1617
|
|
20241113,185700,605391600,3600,3600,3600,3600,0
|
|
20241113,185600,605391600,3600,3600,3600,3600,0
|
|
20241113,185500,605391600,3600,3600,3600,3600,0
|
|
20241113,185400,605391600,3600,3600,3600,3600,0
|
|
20241113,185300,605391600,3600,3600,3600,3600,0
|
|
20241113,185200,605391600,3600,3600,3600,3600,0
|
|
20241113,185100,605391600,3600,3600,3600,3600,0
|
|
20241113,185000,605391600,3600,3600,3600,3600,0
|
|
20241113,184900,605391600,3600,3600,3600,3600,0
|
|
20241113,184800,605391600,3600,3600,3600,3600,0
|
|
20241113,184700,605391600,3600,3600,3600,3600,0
|
|
20241113,184600,605391600,3600,3600,3600,3600,0
|
|
20241113,184500,605391600,3600,3600,3600,3600,0
|
|
20241113,184400,605391600,3600,3600,3600,3600,0
|
|
20241113,184300,605391600,3600,3600,3600,3600,0
|
|
20241113,184200,605391600,3600,3600,3600,3600,0
|
|
20241113,184100,605391600,3600,3600,3600,3600,0
|
|
20241113,184000,605391600,3600,3600,3600,3600,0
|
|
20241113,183900,605391600,3600,3600,3600,3600,0
|
|
20241113,183800,605391600,3600,3600,3600,3600,0
|
|
20241113,183700,605391600,3600,3600,3600,3600,0
|
|
20241113,183600,605391600,3600,3600,3600,3600,0
|
|
20241113,183500,605391600,3600,3600,3600,3600,0
|
|
20241113,183400,605391600,3600,3600,3600,3600,0
|
|
20241113,183300,605391600,3600,3600,3600,3600,0
|
|
20241113,183200,605391600,3600,3600,3600,3600,0
|
|
20241113,183100,605391600,3600,3600,3600,3600,0
|
|
20241113,183000,605391600,3600,3600,3600,3600,0
|
|
20241113,182900,605391600,3600,3600,3600,3600,0
|
|
20241113,182800,605391600,3600,3600,3600,3600,1617
|
|
20241113,182700,605391600,3600,3600,3600,3600,0
|
|
20241113,182600,605391600,3600,3600,3600,3600,0
|
|
20241113,182500,605391600,3600,3600,3600,3600,0
|
|
20241113,182400,605391600,3600,3600,3600,3600,0
|
|
20241113,182300,605391600,3600,3600,3600,3600,0
|
|
20241113,182200,605391600,3600,3600,3600,3600,0
|
|
20241113,182100,605391600,3600,3600,3600,3600,0
|
|
20241113,182000,605391600,3600,3600,3600,3600,0
|
|
20241113,181900,605391600,3600,3600,3600,3600,0
|
|
20241113,181800,605391600,3600,3600,3600,3600,0
|
|
20241113,181700,605391600,3600,3600,3600,3600,0
|
|
20241113,181600,605391600,3600,3600,3600,3600,0
|
|
20241113,181500,605391600,3600,3600,3600,3600,0
|
|
20241113,181400,605391600,3600,3600,3600,3600,0
|
|
20241113,181300,605391600,3600,3600,3600,3600,0
|
|
20241113,181200,605391600,3600,3600,3600,3600,0
|
|
20241113,181100,605391600,3600,3600,3600,3600,0
|
|
20241113,181000,605391600,3600,3600,3600,3600,0
|
|
20241113,180900,605391600,3600,3600,3600,3600,0
|
|
20241113,180800,605391600,3600,3600,3600,3600,0
|
|
20241113,180700,605391600,3600,3600,3600,3600,0
|
|
20241113,180600,605391600,3600,3600,3600,3600,0
|
|
20241113,180500,605391600,3600,3600,3600,3600,0
|
|
20241113,180400,605391600,3600,3600,3600,3600,0
|
|
20241113,180300,605391600,3600,3600,3600,3600,0
|
|
20241113,180200,605391600,3600,3600,3600,3600,0
|
|
20241113,180100,605391600,3600,3600,3600,3600,0
|
|
20241113,180000,605391600,3600,3600,3600,3600,0
|
|
20241113,175900,605391600,3600,3600,3600,3600,0
|
|
20241113,175800,605391600,3600,3600,3600,3600,1617
|
|
20241113,175700,605391600,3600,3600,3600,3600,0
|
|
20241113,175600,605391600,3600,3600,3600,3600,0
|
|
20241113,175500,605391600,3600,3600,3600,3600,0
|
|
20241113,175400,605391600,3600,3600,3600,3600,0
|
|
20241113,175300,605391600,3600,3600,3600,3600,0
|
|
20241113,175200,605391600,3600,3600,3600,3600,0
|
|
20241113,175100,605391600,3600,3600,3600,3600,0
|
|
20241113,175000,605391600,3600,3600,3600,3600,0
|
|
20241113,174900,605391600,3600,3600,3600,3600,0
|
|
20241113,174800,605391600,3600,3600,3600,3600,0
|
|
20241113,174700,605391600,3600,3600,3600,3600,0
|
|
20241113,174600,605391600,3600,3600,3600,3600,0
|
|
20241113,174500,605391600,3600,3600,3600,3600,0
|
|
20241113,174400,605391600,3600,3600,3600,3600,0
|
|
20241113,174300,605391600,3600,3600,3600,3600,0
|
|
20241113,174200,605391600,3600,3600,3600,3600,0
|
|
20241113,174100,605391600,3600,3600,3600,3600,0
|
|
20241113,174000,605391600,3600,3600,3600,3600,0
|
|
20241113,173900,605391600,3600,3600,3600,3600,0
|
|
20241113,173800,605391600,3600,3600,3600,3600,0
|
|
20241113,173700,605391600,3600,3600,3600,3600,0
|
|
20241113,173600,605391600,3600,3600,3600,3600,0
|
|
20241113,173500,605391600,3600,3600,3600,3600,0
|
|
20241113,173400,605391600,3600,3600,3600,3600,0
|
|
20241113,173300,605391600,3600,3600,3600,3600,0
|
|
20241113,173200,605391600,3600,3600,3600,3600,0
|
|
20241113,173100,605391600,3600,3600,3600,3600,0
|
|
20241113,173000,605391600,3600,3600,3600,3600,0
|
|
20241113,172900,605391600,3600,3600,3600,3600,0
|
|
20241113,172800,605391600,3600,3600,3600,3600,1617
|
|
20241113,172700,605391600,3600,3600,3600,3600,0
|
|
20241113,172600,605391600,3600,3600,3600,3600,0
|
|
20241113,172500,605391600,3600,3600,3600,3600,0
|
|
20241113,172400,605391600,3600,3600,3600,3600,0
|
|
20241113,172300,605391600,3600,3600,3600,3600,0
|
|
20241113,172200,605391600,3600,3600,3600,3600,0
|
|
20241113,172100,605391600,3600,3600,3600,3600,0
|
|
20241113,172000,605391600,3600,3600,3600,3600,0
|
|
20241113,171900,605391600,3600,3600,3600,3600,0
|
|
20241113,171800,605391600,3600,3600,3600,3600,0
|
|
20241113,171700,605391600,3600,3600,3600,3600,0
|
|
20241113,171600,605391600,3600,3600,3600,3600,0
|
|
20241113,171500,605391600,3600,3600,3600,3600,0
|
|
20241113,171400,605391600,3600,3600,3600,3600,0
|
|
20241113,171300,605391600,3600,3600,3600,3600,0
|
|
20241113,171200,605391600,3600,3600,3600,3600,0
|
|
20241113,171100,605391600,3600,3600,3600,3600,0
|
|
20241113,171000,605391600,3600,3600,3600,3600,0
|
|
20241113,170900,605391600,3600,3600,3600,3600,0
|
|
20241113,170800,605391600,3600,3600,3600,3600,0
|
|
20241113,170700,605391600,3600,3600,3600,3600,0
|
|
20241113,170600,605391600,3600,3600,3600,3600,0
|
|
20241113,170500,605391600,3600,3600,3600,3600,0
|
|
20241113,170400,605391600,3600,3600,3600,3600,0
|
|
20241113,170300,605391600,3600,3600,3600,3600,0
|
|
20241113,170200,605391600,3600,3600,3600,3600,0
|
|
20241113,170100,605391600,3600,3600,3600,3600,0
|
|
20241113,170000,605391600,3600,3600,3600,3600,0
|
|
20241113,165900,605391600,3600,3600,3600,3600,0
|
|
20241113,165800,605391600,3600,3600,3600,3600,1617
|
|
20241113,165700,605391600,3600,3600,3600,3600,0
|
|
20241113,165600,605391600,3600,3600,3600,3600,0
|
|
20241113,165500,605391600,3600,3600,3600,3600,0
|
|
20241113,165400,605391600,3600,3600,3600,3600,0
|
|
20241113,165300,605391600,3600,3600,3600,3600,0
|
|
20241113,165200,605391600,3600,3600,3600,3600,0
|
|
20241113,165100,605391600,3600,3600,3600,3600,0
|
|
20241113,165000,605391600,3600,3600,3600,3600,0
|
|
20241113,164900,605391600,3600,3600,3600,3600,0
|
|
20241113,164800,605391600,3600,3600,3600,3600,0
|
|
20241113,164700,605391600,3600,3600,3600,3600,0
|
|
20241113,164600,605391600,3600,3600,3600,3600,0
|
|
20241113,164500,605391600,3600,3600,3600,3600,0
|
|
20241113,164400,605391600,3600,3600,3600,3600,0
|
|
20241113,164300,605391600,3600,3600,3600,3600,0
|
|
20241113,164200,605391600,3600,3600,3600,3600,0
|
|
20241113,164100,605391600,3600,3600,3600,3600,0
|
|
20241113,164000,605391600,3600,3600,3600,3600,0
|
|
20241113,163900,605391600,3600,3600,3600,3600,0
|
|
20241113,163800,605391600,3600,3600,3600,3600,0
|
|
20241113,163700,605391600,3600,3600,3600,3600,0
|
|
20241113,163600,605391600,3600,3600,3600,3600,0
|
|
20241113,163500,605391600,3600,3600,3600,3600,0
|
|
20241113,163400,605391600,3600,3600,3600,3600,0
|
|
20241113,163300,605391600,3600,3600,3600,3600,0
|
|
20241113,163200,605391600,3600,3600,3600,3600,0
|
|
20241113,163100,605391600,3600,3600,3600,3600,0
|
|
20241113,163000,605391600,3600,3600,3600,3600,0
|
|
20241113,162900,605391600,3600,3600,3600,3600,0
|
|
20241113,162800,605391600,3600,3600,3600,3600,1617
|
|
20241113,162700,605391600,3600,3600,3600,3600,0
|
|
20241113,162600,605391600,3600,3600,3600,3600,0
|
|
20241113,162500,605391600,3600,3600,3600,3600,0
|
|
20241113,162400,605391600,3600,3600,3600,3600,0
|
|
20241113,162300,605391600,3600,3600,3600,3600,0
|
|
20241113,162200,605391600,3600,3600,3600,3600,0
|
|
20241113,162100,605391600,3600,3600,3600,3600,0
|
|
20241113,162000,605391600,3600,3600,3600,3600,0
|
|
20241113,161900,605391600,3600,3600,3600,3600,0
|
|
20241113,161800,605391600,3600,3600,3600,3600,0
|
|
20241113,161700,605391600,3600,3600,3600,3600,0
|
|
20241113,161600,605391600,3600,3600,3600,3600,0
|
|
20241113,161500,605391600,3600,3600,3600,3600,0
|
|
20241113,161400,605391600,3600,3600,3600,3600,0
|
|
20241113,161300,605391600,3600,3600,3600,3600,0
|
|
20241113,161200,605391600,3600,3600,3600,3600,0
|
|
20241113,161100,605391600,3600,3600,3600,3600,0
|
|
20241113,161000,605391600,3600,3600,3600,3600,0
|
|
20241113,160900,605391600,3600,3600,3600,3600,0
|
|
20241113,160800,605391600,3600,3600,3600,3600,0
|
|
20241113,160700,605391600,3600,3600,3600,3600,0
|
|
20241113,160600,605391600,3600,3600,3600,3600,0
|
|
20241113,160500,605391600,3600,3600,3600,3600,0
|
|
20241113,160400,605391600,3600,3600,3600,3600,0
|
|
20241113,160300,605391600,3600,3600,3600,3600,0
|
|
20241113,160200,605391600,3600,3600,3600,3600,0
|
|
20241113,160100,605391600,3600,3600,3600,3600,0
|
|
20241113,160000,605391600,3600,3600,3600,3600,0
|
|
20241113,155900,605391600,3600,3600,3600,3600,0
|
|
20241113,155800,605391600,3600,3600,3600,3600,1617
|
|
20241113,155700,605391600,3600,3600,3600,3600,0
|
|
20241113,155600,605391600,3600,3600,3600,3600,0
|
|
20241113,155500,605391600,3600,3600,3600,3600,0
|
|
20241113,155400,605391600,3600,3600,3600,3600,0
|
|
20241113,155300,605391600,3600,3600,3600,3600,0
|
|
20241113,155200,605391600,3600,3600,3600,3600,0
|
|
20241113,155100,605391600,3600,3600,3600,3600,0
|
|
20241113,155000,605391600,3600,3600,3600,3600,0
|
|
20241113,154900,605391600,3600,3600,3600,3600,0
|
|
20241113,154800,605391600,3600,3600,3600,3600,0
|
|
20241113,154700,605391600,3600,3600,3600,3600,0
|
|
20241113,154600,605391600,3600,3600,3600,3600,0
|
|
20241113,154500,605391600,3600,3600,3600,3600,0
|
|
20241113,154400,605391600,3600,3600,3600,3600,0
|
|
20241113,154300,605391600,3600,3600,3600,3600,0
|
|
20241113,154200,605391600,3600,3600,3600,3600,0
|
|
20241113,154100,605391600,3600,3600,3600,3600,0
|
|
20241113,154000,605391600,3600,3600,3600,3600,0
|
|
20241113,153900,605391600,3600,3600,3600,3600,0
|
|
20241113,153800,605391600,3600,3600,3600,3600,0
|
|
20241113,153700,605391600,3600,3600,3600,3600,0
|
|
20241113,153600,605391600,3600,3600,3600,3600,0
|
|
20241113,153500,605391600,3600,3600,3600,3600,0
|
|
20241113,153400,605391600,3600,3600,3600,3600,0
|
|
20241113,153300,605391600,3600,3600,3600,3600,0
|
|
20241113,153200,605391600,3600,3600,3600,3600,0
|
|
20241113,153100,605391600,3600,3600,3600,3600,0
|
|
20241113,153000,605391600,3600,3600,3600,3600,1617
|
|
20241113,152900,599570400,3590,3590,3590,3590,0
|
|
20241113,152800,599570400,3590,3590,3590,3590,0
|
|
20241113,152700,599570400,3590,3590,3590,3590,0
|
|
20241113,152600,599570400,3590,3590,3590,3590,0
|
|
20241113,152500,599570400,3590,3590,3590,3590,0
|
|
20241113,152400,599570400,3590,3590,3590,3590,0
|
|
20241113,152300,599570400,3590,3590,3590,3590,0
|
|
20241113,152200,599570400,3590,3590,3590,3590,0
|
|
20241113,152100,599570400,3590,3590,3590,3590,0
|
|
20241113,152000,599570400,3590,3590,3590,3590,0
|
|
20241113,151900,599570400,3590,3595,3595,3590,940
|
|
20241113,151800,596194505,3595,3595,3595,3595,82
|
|
20241113,151700,595899715,3590,3590,3590,3590,0
|
|
20241113,151600,595899715,3590,3590,3590,3590,0
|
|
20241113,151500,595899715,3590,3595,3595,3590,1396
|
|
20241113,151400,590888065,3595,3595,3595,3595,5
|
|
20241113,151300,590870090,3600,3600,3600,3600,0
|
|
20241113,151200,590870090,3600,3600,3600,3600,0
|
|
20241113,151100,590870090,3600,3600,3600,3600,103
|
|
20241113,151000,590499290,3605,3605,3605,3605,0
|
|
20241113,150900,590499290,3605,3605,3605,3605,0
|
|
20241113,150800,590499290,3605,3605,3605,3605,0
|
|
20241113,150700,590499290,3605,3605,3605,3605,0
|
|
20241113,150600,590499290,3605,3605,3605,3605,75
|
|
20241113,150500,590228915,3600,3600,3600,3600,18
|
|
20241113,150400,590164115,3590,3590,3590,3590,0
|
|
20241113,150300,590164115,3590,3595,3600,3590,6259
|
|
20241113,150200,567669340,3600,3600,3600,3600,401
|
|
20241113,150100,566225740,3605,3605,3605,3605,0
|
|
20241113,150000,566225740,3605,3605,3605,3605,200
|
|
20241113,145900,565504740,3605,3605,3605,3605,3
|
|
20241113,145800,565493925,3600,3600,3600,3600,0
|
|
20241113,145700,565493925,3600,3605,3605,3600,342
|
|
20241113,145600,564262575,3605,3605,3605,3605,20
|
|
20241113,145500,564190475,3605,3605,3605,3605,31
|
|
20241113,145400,564078720,3600,3600,3600,3600,10
|
|
20241113,145300,564042720,3615,3615,3615,3615,0
|
|
20241113,145200,564042720,3615,3615,3615,3615,2
|
|
20241113,145100,564035490,3610,3610,3610,3610,3000
|
|
20241113,145000,553205490,3600,3600,3600,3600,5
|
|
20241113,144900,553187490,3595,3600,3600,3595,5885
|
|
20241113,144800,532001645,3600,3605,3605,3600,201
|
|
20241113,144700,531277995,3605,3605,3605,3605,0
|
|
20241113,144600,531277995,3605,3605,3605,3605,0
|
|
20241113,144500,531277995,3605,3605,3605,3600,1891
|
|
20241113,144400,524470015,3605,3600,3605,3600,5011
|
|
20241113,144300,506430410,3605,3605,3605,3605,4721
|
|
20241113,144200,489411205,3610,3610,3610,3610,0
|
|
20241113,144100,489411205,3610,3610,3610,3610,1
|
|
20241113,144000,489407595,3610,3610,3610,3610,0
|
|
20241113,143900,489407595,3610,3610,3610,3610,99
|
|
20241113,143800,489050205,3605,3605,3605,3605,0
|
|
20241113,143700,489050205,3605,3605,3605,3605,0
|
|
20241113,143600,489050205,3605,3610,3610,3605,9601
|
|
20241113,143500,454390600,3615,3615,3615,3615,0
|
|
20241113,143400,454390600,3615,3615,3615,3615,104
|
|
20241113,143300,454014640,3610,3610,3610,3610,187
|
|
20241113,143200,453339570,3610,3610,3610,3610,700
|
|
20241113,143100,450812570,3610,3605,3610,3605,110
|
|
20241113,143000,450415520,3605,3605,3605,3605,0
|
|
20241113,142900,450415520,3605,3605,3605,3605,1000
|
|
20241113,142800,446810520,3605,3605,3605,3605,4
|
|
20241113,142700,446796100,3605,3605,3605,3605,0
|
|
20241113,142600,446796100,3605,3605,3605,3605,0
|
|
20241113,142500,446796100,3605,3605,3605,3605,0
|
|
20241113,142400,446796100,3605,3605,3605,3605,0
|
|
20241113,142300,446796100,3605,3605,3605,3605,0
|
|
20241113,142200,446796100,3605,3605,3605,3605,3
|
|
20241113,142100,446785285,3610,3610,3610,3610,33
|
|
20241113,142000,446666155,3610,3610,3610,3610,0
|
|
20241113,141900,446666155,3610,3610,3610,3610,0
|
|
20241113,141800,446666155,3610,3610,3610,3610,0
|
|
20241113,141700,446666155,3610,3610,3610,3610,4
|
|
20241113,141600,446651715,3605,3605,3605,3605,0
|
|
20241113,141500,446651715,3605,3610,3610,3605,79
|
|
20241113,141400,446366870,3615,3615,3615,3615,30
|
|
20241113,141300,446258420,3615,3615,3615,3615,3
|
|
20241113,141200,446247575,3610,3610,3610,3610,1050
|
|
20241113,141100,442457075,3610,3610,3610,3610,0
|
|
20241113,141000,442457075,3610,3610,3610,3610,0
|
|
20241113,140900,442457075,3610,3610,3610,3610,0
|
|
20241113,140800,442457075,3610,3610,3610,3610,129
|
|
20241113,140700,441991385,3610,3610,3610,3610,3
|
|
20241113,140600,441980555,3610,3610,3610,3610,349
|
|
20241113,140500,440720665,3610,3610,3610,3610,0
|
|
20241113,140400,440720665,3610,3610,3610,3610,500
|
|
20241113,140300,438915665,3610,3610,3610,3610,3
|
|
20241113,140200,438904835,3610,3610,3610,3610,10
|
|
20241113,140100,438868735,3610,3610,3610,3610,796
|
|
20241113,140000,435995175,3610,3610,3610,3610,60
|
|
20241113,135900,435778575,3615,3615,3615,3615,4
|
|
20241113,135800,435764115,3610,3610,3610,3610,0
|
|
20241113,135700,435764115,3610,3610,3610,3610,254
|
|
20241113,135600,434847175,3615,3615,3615,3615,0
|
|
20241113,135500,434847175,3615,3615,3615,3615,0
|
|
20241113,135400,434847175,3615,3615,3615,3615,0
|
|
20241113,135300,434847175,3615,3615,3615,3615,0
|
|
20241113,135200,434847175,3615,3615,3615,3615,4
|
|
20241113,135100,434832715,3610,3610,3610,3610,1
|
|
20241113,135000,434829105,3615,3615,3615,3615,44
|
|
20241113,134900,434670045,3620,3620,3620,3620,2
|
|
20241113,134800,434662805,3615,3615,3615,3615,900
|
|
20241113,134700,431409305,3615,3615,3615,3615,120
|
|
20241113,134600,430975505,3615,3615,3615,3615,501
|
|
20241113,134500,429164390,3615,3615,3615,3615,479
|
|
20241113,134400,427432805,3615,3615,3615,3615,21
|
|
20241113,134300,427356890,3615,3615,3615,3615,474
|
|
20241113,134200,425643380,3615,3615,3615,3615,32
|
|
20241113,134100,425527700,3615,3615,3615,3615,505
|
|
20241113,134000,423702125,3615,3615,3615,3615,42
|
|
20241113,133900,423550295,3615,3610,3615,3610,2
|
|
20241113,133800,423543070,3610,3610,3610,3610,0
|
|
20241113,133700,423543070,3610,3615,3615,3610,1082
|
|
20241113,133600,419631705,3610,3610,3610,3610,1
|
|
20241113,133500,419628095,3615,3615,3615,3615,0
|
|
20241113,133400,419628095,3615,3615,3615,3615,5
|
|
20241113,133300,419610020,3615,3615,3615,3615,0
|
|
20241113,133200,419610020,3615,3615,3615,3615,0
|
|
20241113,133100,419610020,3615,3615,3615,3615,0
|
|
20241113,133000,419610020,3615,3615,3615,3615,0
|
|
20241113,132900,419610020,3615,3610,3615,3610,133
|
|
20241113,132800,419129875,3605,3605,3605,3605,0
|
|
20241113,132700,419129875,3605,3605,3605,3605,0
|
|
20241113,132600,419129875,3605,3605,3605,3605,300
|
|
20241113,132500,418048375,3605,3605,3605,3605,0
|
|
20241113,132400,418048375,3605,3600,3605,3600,202
|
|
20241113,132300,417320175,3605,3605,3605,3605,2
|
|
20241113,132200,417312965,3605,3600,3605,3600,284
|
|
20241113,132100,416290425,3605,3605,3605,3605,60
|
|
20241113,132000,416074125,3605,3605,3605,3605,0
|
|
20241113,131900,416074125,3605,3605,3605,3605,0
|
|
20241113,131800,416074125,3605,3605,3605,3605,3606
|
|
20241113,131700,403074495,3605,3610,3610,3605,1094
|
|
20241113,131600,399128795,3615,3615,3615,3615,101
|
|
20241113,131500,398763680,3615,3615,3615,3615,0
|
|
20241113,131400,398763680,3615,3615,3615,3615,0
|
|
20241113,131300,398763680,3615,3615,3615,3615,13
|
|
20241113,131200,398716685,3605,3605,3605,3605,0
|
|
20241113,131100,398716685,3605,3605,3605,3605,0
|
|
20241113,131000,398716685,3605,3605,3605,3605,280
|
|
20241113,130900,397707285,3605,3605,3605,3605,20
|
|
20241113,130800,397635185,3610,3610,3610,3610,156
|
|
20241113,130700,397072025,3610,3610,3610,3610,44
|
|
20241113,130600,396913185,3610,3610,3610,3610,0
|
|
20241113,130500,396913185,3610,3610,3610,3610,15
|
|
20241113,130400,396859035,3610,3610,3610,3610,323
|
|
20241113,130300,395693005,3610,3610,3610,3610,0
|
|
20241113,130200,395693005,3610,3605,3610,3605,2
|
|
20241113,130100,395685790,3610,3610,3610,3610,0
|
|
20241113,130000,395685790,3610,3610,3610,3610,336
|
|
20241113,125900,394472830,3610,3610,3610,3610,0
|
|
20241113,125800,394472830,3610,3610,3610,3610,0
|
|
20241113,125700,394472830,3610,3610,3610,3610,0
|
|
20241113,125600,394472830,3610,3610,3610,3610,0
|
|
20241113,125500,394472830,3610,3610,3610,3610,0
|
|
20241113,125400,394472830,3610,3615,3615,3610,42
|
|
20241113,125300,394321075,3610,3610,3610,3610,0
|
|
20241113,125200,394321075,3610,3610,3610,3610,0
|
|
20241113,125100,394321075,3610,3610,3610,3610,0
|
|
20241113,125000,394321075,3610,3610,3610,3610,714
|
|
20241113,124900,391743535,3610,3610,3610,3610,3232
|
|
20241113,124800,380076015,3610,3615,3615,3610,1942
|
|
20241113,124700,373062890,3615,3615,3615,3615,500
|
|
20241113,124600,371255390,3615,3615,3615,3615,6
|
|
20241113,124500,371233700,3615,3615,3615,3615,0
|
|
20241113,124400,371233700,3615,3615,3615,3615,4
|
|
20241113,124300,371219240,3615,3615,3615,3615,3
|
|
20241113,124200,371208395,3615,3615,3615,3615,0
|
|
20241113,124100,371208395,3615,3615,3615,3615,0
|
|
20241113,124000,371208395,3615,3615,3615,3615,3
|
|
20241113,123900,371197550,3615,3615,3615,3615,1
|
|
20241113,123800,371193935,3615,3615,3615,3615,1
|
|
20241113,123700,371190320,3615,3615,3615,3615,1
|
|
20241113,123600,371186705,3615,3615,3615,3615,0
|
|
20241113,123500,371186705,3615,3615,3615,3615,5
|
|
20241113,123400,371168630,3605,3605,3605,3605,0
|
|
20241113,123300,371168630,3605,3605,3605,3605,0
|
|
20241113,123200,371168630,3605,3605,3605,3605,0
|
|
20241113,123100,371168630,3605,3605,3605,3605,1023
|
|
20241113,123000,367480715,3605,3605,3605,3605,0
|
|
20241113,122900,367480715,3605,3610,3610,3605,750
|
|
20241113,122800,364776960,3615,3615,3615,3615,10
|
|
20241113,122700,364740810,3615,3615,3615,3615,0
|
|
20241113,122600,364740810,3615,3615,3615,3615,0
|
|
20241113,122500,364740810,3615,3615,3615,3615,0
|
|
20241113,122400,364740810,3615,3615,3615,3615,0
|
|
20241113,122300,364740810,3615,3615,3615,3615,0
|
|
20241113,122200,364740810,3615,3615,3615,3615,47
|
|
20241113,122100,364570905,3615,3615,3615,3615,0
|
|
20241113,122000,364570905,3615,3615,3615,3615,953
|
|
20241113,121900,361125810,3615,3615,3615,3615,0
|
|
20241113,121800,361125810,3615,3615,3615,3615,5
|
|
20241113,121700,361107735,3605,3605,3605,3605,1810
|
|
20241113,121600,354582685,3605,3605,3605,3605,0
|
|
20241113,121500,354582685,3605,3605,3605,3605,0
|
|
20241113,121400,354582685,3605,3605,3605,3605,2380
|
|
20241113,121300,346002785,3605,3605,3605,3605,0
|
|
20241113,121200,346002785,3605,3610,3610,3605,3100
|
|
20241113,121100,334823510,3610,3610,3610,3610,0
|
|
20241113,121000,334823510,3610,3610,3610,3610,32
|
|
20241113,120900,334707990,3615,3615,3615,3615,0
|
|
20241113,120800,334707990,3615,3615,3615,3615,0
|
|
20241113,120700,334707990,3615,3615,3615,3615,0
|
|
20241113,120600,334707990,3615,3615,3615,3615,0
|
|
20241113,120500,334707990,3615,3615,3615,3615,58
|
|
20241113,120400,334498320,3615,3615,3615,3615,0
|
|
20241113,120300,334498320,3615,3615,3615,3615,0
|
|
20241113,120200,334498320,3615,3615,3615,3615,0
|
|
20241113,120100,334498320,3615,3615,3615,3615,0
|
|
20241113,120000,334498320,3615,3625,3625,3615,550
|
|
20241113,115900,332510040,3625,3625,3625,3625,0
|
|
20241113,115800,332510040,3625,3625,3625,3625,0
|
|
20241113,115700,332510040,3625,3625,3625,3625,0
|
|
20241113,115600,332510040,3625,3625,3625,3625,0
|
|
20241113,115500,332510040,3625,3625,3625,3625,2
|
|
20241113,115400,332502790,3620,3620,3620,3620,500
|
|
20241113,115300,330692790,3615,3615,3615,3615,0
|
|
20241113,115200,330692790,3615,3615,3615,3615,0
|
|
20241113,115100,330692790,3615,3615,3615,3615,0
|
|
20241113,115000,330692790,3615,3615,3615,3615,486
|
|
20241113,114900,328935900,3615,3615,3615,3615,0
|
|
20241113,114800,328935900,3615,3610,3615,3605,1604
|
|
20241113,114700,323149825,3610,3610,3610,3610,0
|
|
20241113,114600,323149825,3610,3610,3610,3610,0
|
|
20241113,114500,323149825,3610,3610,3610,3610,10
|
|
20241113,114400,323113725,3615,3615,3615,3615,0
|
|
20241113,114300,323113725,3615,3610,3615,3610,9
|
|
20241113,114200,323081215,3615,3610,3615,3610,37
|
|
20241113,114100,322947615,3610,3610,3610,3610,232
|
|
20241113,114000,322110095,3610,3610,3610,3610,3199
|
|
20241113,113900,310561705,3610,3610,3610,3610,0
|
|
20241113,113800,310561705,3610,3610,3610,3610,45
|
|
20241113,113700,310399255,3610,3610,3610,3610,955
|
|
20241113,113600,306951705,3615,3610,3615,3610,2
|
|
20241113,113500,306944480,3605,3605,3605,3605,0
|
|
20241113,113400,306944480,3605,3605,3605,3605,3565
|
|
20241113,113300,294092655,3610,3620,3620,3610,441
|
|
20241113,113200,292499120,3615,3610,3615,3610,253
|
|
20241113,113100,291584755,3610,3610,3610,3610,106
|
|
20241113,113000,291202095,3610,3610,3610,3610,849
|
|
20241113,112900,288137205,3610,3610,3610,3610,0
|
|
20241113,112800,288137205,3610,3610,3610,3610,0
|
|
20241113,112700,288137205,3610,3610,3610,3610,1652
|
|
20241113,112600,282173485,3610,3610,3610,3610,0
|
|
20241113,112500,282173485,3610,3610,3610,3610,1320
|
|
20241113,112400,277408285,3610,3610,3610,3610,1
|
|
20241113,112300,277404675,3610,3610,3610,3610,0
|
|
20241113,112200,277404675,3610,3610,3610,3610,199
|
|
20241113,112100,276686285,3610,3610,3610,3610,4801
|
|
20241113,112000,259354675,3615,3615,3615,3615,0
|
|
20241113,111900,259354675,3615,3615,3615,3615,33
|
|
20241113,111800,259235380,3615,3615,3615,3615,1778
|
|
20241113,111700,252807910,3620,3625,3625,3620,374
|
|
20241113,111600,251453975,3620,3620,3620,3620,998
|
|
20241113,111500,247841215,3620,3620,3620,3620,0
|
|
20241113,111400,247841215,3620,3625,3625,3620,1400
|
|
20241113,111300,242772225,3625,3625,3625,3625,0
|
|
20241113,111200,242772225,3625,3625,3625,3625,1
|
|
20241113,111100,242768600,3625,3625,3625,3625,0
|
|
20241113,111000,242768600,3625,3625,3625,3625,0
|
|
20241113,110900,242768600,3625,3625,3625,3625,0
|
|
20241113,110800,242768600,3625,3625,3625,3625,0
|
|
20241113,110700,242768600,3625,3625,3625,3625,0
|
|
20241113,110600,242768600,3625,3625,3625,3625,1
|
|
20241113,110500,242764975,3630,3630,3630,3630,1
|
|
20241113,110400,242761345,3630,3630,3630,3630,0
|
|
20241113,110300,242761345,3630,3625,3630,3625,116
|
|
20241113,110200,242340820,3625,3625,3625,3625,13
|
|
20241113,110100,242293695,3620,3620,3620,3620,62
|
|
20241113,110000,242069255,3620,3620,3620,3620,26
|
|
20241113,105900,241975135,3625,3625,3625,3625,0
|
|
20241113,105800,241975135,3625,3615,3625,3615,992
|
|
20241113,105700,238381100,3620,3620,3620,3620,9
|
|
20241113,105600,238348520,3620,3620,3620,3620,100
|
|
20241113,105500,237986520,3610,3610,3610,3610,0
|
|
20241113,105400,237986520,3610,3610,3610,3610,1
|
|
20241113,105300,237982910,3610,3615,3615,3610,918
|
|
20241113,105200,234668825,3610,3610,3610,3610,0
|
|
20241113,105100,234668825,3610,3610,3610,3610,0
|
|
20241113,105000,234668825,3610,3610,3610,3610,1
|
|
20241113,104900,234665215,3610,3610,3610,3610,0
|
|
20241113,104800,234665215,3610,3615,3615,3610,18
|
|
20241113,104700,234600150,3615,3620,3620,3615,2504
|
|
20241113,104600,225543540,3625,3625,3625,3625,0
|
|
20241113,104500,225543540,3625,3625,3625,3625,0
|
|
20241113,104400,225543540,3625,3625,3625,3625,23
|
|
20241113,104300,225460165,3620,3620,3620,3620,0
|
|
20241113,104200,225460165,3620,3620,3620,3620,1
|
|
20241113,104100,225456545,3630,3630,3630,3630,0
|
|
20241113,104000,225456545,3630,3630,3630,3630,0
|
|
20241113,103900,225456545,3630,3630,3630,3630,7
|
|
20241113,103800,225431135,3630,3630,3630,3630,33
|
|
20241113,103700,225311345,3620,3620,3620,3620,0
|
|
20241113,103600,225311345,3620,3635,3635,3620,6
|
|
20241113,103500,225289550,3635,3630,3635,3630,489
|
|
20241113,103400,223514470,3625,3620,3625,3620,1301
|
|
20241113,103300,218801345,3620,3620,3620,3620,0
|
|
20241113,103200,218801345,3620,3620,3620,3620,1
|
|
20241113,103100,218797725,3615,3615,3615,3615,0
|
|
20241113,103000,218797725,3615,3615,3615,3615,1
|
|
20241113,102900,218794110,3615,3615,3615,3615,0
|
|
20241113,102800,218794110,3615,3615,3615,3615,0
|
|
20241113,102700,218794110,3615,3615,3615,3615,0
|
|
20241113,102600,218794110,3615,3615,3615,3615,341
|
|
20241113,102500,217561395,3615,3615,3615,3615,10
|
|
20241113,102400,217525245,3610,3610,3610,3610,631
|
|
20241113,102300,215247335,3610,3610,3610,3610,0
|
|
20241113,102200,215247335,3610,3610,3610,3610,0
|
|
20241113,102100,215247335,3610,3610,3610,3610,622
|
|
20241113,102000,213001915,3610,3610,3610,3610,71
|
|
20241113,101900,212745605,3610,3610,3610,3610,545
|
|
20241113,101800,210778155,3610,3610,3610,3605,1029
|
|
20241113,101700,207063470,3610,3610,3610,3610,121
|
|
20241113,101600,206626660,3610,3610,3610,3610,0
|
|
20241113,101500,206626660,3610,3610,3610,3610,0
|
|
20241113,101400,206626660,3610,3610,3610,3610,1005
|
|
20241113,101300,202998610,3605,3605,3605,3605,1
|
|
20241113,101200,202995005,3605,3615,3615,3605,3562
|
|
20241113,101100,190131840,3615,3620,3625,3615,3086
|
|
20241113,101000,178965535,3625,3625,3625,3625,20
|
|
20241113,100900,178893035,3625,3625,3625,3625,5
|
|
20241113,100800,178874910,3625,3625,3625,3625,1029
|
|
20241113,100700,175144785,3630,3630,3630,3630,13
|
|
20241113,100600,175097595,3630,3630,3630,3630,1
|
|
20241113,100500,175093965,3625,3625,3625,3625,0
|
|
20241113,100400,175093965,3625,3625,3625,3625,1
|
|
20241113,100300,175090340,3625,3625,3640,3625,504
|
|
20241113,100200,173263325,3640,3640,3640,3640,8
|
|
20241113,100100,173234205,3625,3630,3630,3625,16
|
|
20241113,100000,173176175,3640,3640,3640,3640,88
|
|
20241113,095900,172855855,3640,3640,3640,3640,0
|
|
20241113,095800,172855855,3640,3630,3650,3620,4029
|
|
20241113,095700,158261285,3630,3630,3630,3630,0
|
|
20241113,095600,158261285,3630,3645,3645,3630,20000
|
|
20241113,095500,85615205,3650,3650,3650,3650,188
|
|
20241113,095400,84929005,3650,3650,3650,3650,0
|
|
20241113,095300,84929005,3650,3650,3650,3650,113
|
|
20241113,095200,84516555,3655,3655,3655,3655,0
|
|
20241113,095100,84516555,3655,3655,3655,3655,2000
|
|
20241113,095000,77206555,3650,3650,3650,3650,0
|
|
20241113,094900,77206555,3650,3650,3650,3650,0
|
|
20241113,094800,77206555,3650,3650,3650,3650,227
|
|
20241113,094700,76378005,3655,3655,3655,3655,0
|
|
20241113,094600,76378005,3655,3655,3655,3655,1
|
|
20241113,094500,76374350,3650,3650,3650,3650,75
|
|
20241113,094400,76100600,3650,3650,3650,3650,150
|
|
20241113,094300,75553100,3660,3660,3660,3660,1010
|
|
20241113,094200,71856500,3650,3650,3650,3650,48
|
|
20241113,094100,71681300,3650,3650,3650,3650,1
|
|
20241113,094000,71677650,3650,3650,3650,3650,171
|
|
20241113,093900,71053500,3650,3650,3650,3650,5
|
|
20241113,093800,71035250,3645,3645,3645,3645,431
|
|
20241113,093700,69464255,3640,3640,3640,3640,137
|
|
20241113,093600,68965575,3635,3645,3645,3635,123
|
|
20241113,093500,68517820,3645,3650,3650,3645,59
|
|
20241113,093400,68302760,3645,3645,3645,3645,53
|
|
20241113,093300,68109575,3645,3645,3645,3645,26
|
|
20241113,093200,68014805,3650,3640,3650,3640,21
|
|
20241113,093100,67938355,3650,3640,3650,3635,31
|
|
20241113,093000,67825625,3650,3650,3650,3650,35
|
|
20241113,092900,67697875,3635,3635,3635,3635,0
|
|
20241113,092800,67697875,3635,3640,3640,3635,252
|
|
20241113,092700,66781370,3635,3635,3635,3635,0
|
|
20241113,092600,66781370,3635,3635,3635,3635,0
|
|
20241113,092500,66781370,3635,3635,3635,3635,82
|
|
20241113,092400,66483300,3635,3635,3635,3635,0
|
|
20241113,092300,66483300,3635,3635,3635,3635,0
|
|
20241113,092200,66483300,3635,3635,3635,3635,100
|
|
20241113,092100,66119800,3630,3655,3655,3630,6000
|
|
20241113,092000,44277370,3660,3660,3660,3660,1
|
|
20241113,091900,44273710,3660,3660,3660,3660,100
|
|
20241113,091800,43907710,3660,3660,3660,3660,0
|
|
20241113,091700,43907710,3660,3660,3660,3660,3603
|
|
20241113,091600,30720730,3660,3660,3660,3660,1001
|
|
20241113,091500,27057070,3675,3675,3675,3675,15
|
|
20241113,091400,27001945,3655,3655,3655,3655,0
|
|
20241113,091300,27001945,3655,3660,3660,3655,150
|
|
20241113,091200,26453445,3655,3660,3660,3655,2648
|
|
20241113,091100,16770965,3660,3665,3665,3660,36
|
|
20241113,091000,16639105,3665,3665,3665,3665,30
|
|
20241113,090900,16529155,3660,3665,3665,3660,62
|
|
20241113,090800,16301955,3680,3680,3680,3680,40
|
|
20241113,090700,16154755,3685,3675,3685,3675,332
|
|
20241113,090600,14934490,3675,3675,3675,3675,142
|
|
20241113,090500,14412640,3670,3670,3670,3670,2
|
|
20241113,090400,14405300,3665,3665,3665,3665,2
|
|
20241113,090300,14397970,3665,3655,3665,3655,623
|
|
20241113,090200,12117570,3655,3655,3655,3655,10
|
|
20241113,090100,12081020,3640,3660,3660,3640,270
|
|
20241113,090000,11098060,3640,3635,3640,3635,3053
|