661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195800,907284580,3705,3705,3705,3705,11638
|
|
20241122,195700,907284580,3705,3705,3705,3705,0
|
|
20241122,195600,907284580,3705,3705,3705,3705,0
|
|
20241122,195500,907284580,3705,3705,3705,3705,0
|
|
20241122,195400,907284580,3705,3705,3705,3705,0
|
|
20241122,195300,907284580,3705,3705,3705,3705,0
|
|
20241122,195200,907284580,3705,3705,3705,3705,0
|
|
20241122,195100,907284580,3705,3705,3705,3705,0
|
|
20241122,195000,907284580,3705,3705,3705,3705,0
|
|
20241122,194900,907284580,3705,3705,3705,3705,0
|
|
20241122,194800,907284580,3705,3705,3705,3705,0
|
|
20241122,194700,907284580,3705,3705,3705,3705,0
|
|
20241122,194600,907284580,3705,3705,3705,3705,0
|
|
20241122,194500,907284580,3705,3705,3705,3705,0
|
|
20241122,194400,907284580,3705,3705,3705,3705,0
|
|
20241122,194300,907284580,3705,3705,3705,3705,0
|
|
20241122,194200,907284580,3705,3705,3705,3705,0
|
|
20241122,194100,907284580,3705,3705,3705,3705,0
|
|
20241122,194000,907284580,3705,3705,3705,3705,0
|
|
20241122,193900,907284580,3705,3705,3705,3705,0
|
|
20241122,193800,907284580,3705,3705,3705,3705,0
|
|
20241122,193700,907284580,3705,3705,3705,3705,0
|
|
20241122,193600,907284580,3705,3705,3705,3705,0
|
|
20241122,193500,907284580,3705,3705,3705,3705,0
|
|
20241122,193400,907284580,3705,3705,3705,3705,0
|
|
20241122,193300,907284580,3705,3705,3705,3705,0
|
|
20241122,193200,907284580,3705,3705,3705,3705,0
|
|
20241122,193100,907284580,3705,3705,3705,3705,0
|
|
20241122,193000,907284580,3705,3705,3705,3705,0
|
|
20241122,192900,907284580,3705,3705,3705,3705,0
|
|
20241122,192800,907284580,3705,3705,3705,3705,11638
|
|
20241122,192700,907284580,3705,3705,3705,3705,0
|
|
20241122,192600,907284580,3705,3705,3705,3705,0
|
|
20241122,192500,907284580,3705,3705,3705,3705,0
|
|
20241122,192400,907284580,3705,3705,3705,3705,0
|
|
20241122,192300,907284580,3705,3705,3705,3705,0
|
|
20241122,192200,907284580,3705,3705,3705,3705,0
|
|
20241122,192100,907284580,3705,3705,3705,3705,0
|
|
20241122,192000,907284580,3705,3705,3705,3705,0
|
|
20241122,191900,907284580,3705,3705,3705,3705,0
|
|
20241122,191800,907284580,3705,3705,3705,3705,0
|
|
20241122,191700,907284580,3705,3705,3705,3705,0
|
|
20241122,191600,907284580,3705,3705,3705,3705,0
|
|
20241122,191500,907284580,3705,3705,3705,3705,0
|
|
20241122,191400,907284580,3705,3705,3705,3705,0
|
|
20241122,191300,907284580,3705,3705,3705,3705,0
|
|
20241122,191200,907284580,3705,3705,3705,3705,0
|
|
20241122,191100,907284580,3705,3705,3705,3705,0
|
|
20241122,191000,907284580,3705,3705,3705,3705,0
|
|
20241122,190900,907284580,3705,3705,3705,3705,0
|
|
20241122,190800,907284580,3705,3705,3705,3705,0
|
|
20241122,190700,907284580,3705,3705,3705,3705,0
|
|
20241122,190600,907284580,3705,3705,3705,3705,0
|
|
20241122,190500,907284580,3705,3705,3705,3705,0
|
|
20241122,190400,907284580,3705,3705,3705,3705,0
|
|
20241122,190300,907284580,3705,3705,3705,3705,0
|
|
20241122,190200,907284580,3705,3705,3705,3705,0
|
|
20241122,190100,907284580,3705,3705,3705,3705,0
|
|
20241122,190000,907284580,3705,3705,3705,3705,0
|
|
20241122,185900,907284580,3705,3705,3705,3705,0
|
|
20241122,185800,907284580,3705,3705,3705,3705,11638
|
|
20241122,185700,907284580,3705,3705,3705,3705,0
|
|
20241122,185600,907284580,3705,3705,3705,3705,0
|
|
20241122,185500,907284580,3705,3705,3705,3705,0
|
|
20241122,185400,907284580,3705,3705,3705,3705,0
|
|
20241122,185300,907284580,3705,3705,3705,3705,0
|
|
20241122,185200,907284580,3705,3705,3705,3705,0
|
|
20241122,185100,907284580,3705,3705,3705,3705,0
|
|
20241122,185000,907284580,3705,3705,3705,3705,0
|
|
20241122,184900,907284580,3705,3705,3705,3705,0
|
|
20241122,184800,907284580,3705,3705,3705,3705,0
|
|
20241122,184700,907284580,3705,3705,3705,3705,0
|
|
20241122,184600,907284580,3705,3705,3705,3705,0
|
|
20241122,184500,907284580,3705,3705,3705,3705,0
|
|
20241122,184400,907284580,3705,3705,3705,3705,0
|
|
20241122,184300,907284580,3705,3705,3705,3705,0
|
|
20241122,184200,907284580,3705,3705,3705,3705,0
|
|
20241122,184100,907284580,3705,3705,3705,3705,0
|
|
20241122,184000,907284580,3705,3705,3705,3705,0
|
|
20241122,183900,907284580,3705,3705,3705,3705,0
|
|
20241122,183800,907284580,3705,3705,3705,3705,0
|
|
20241122,183700,907284580,3705,3705,3705,3705,0
|
|
20241122,183600,907284580,3705,3705,3705,3705,0
|
|
20241122,183500,907284580,3705,3705,3705,3705,0
|
|
20241122,183400,907284580,3705,3705,3705,3705,0
|
|
20241122,183300,907284580,3705,3705,3705,3705,0
|
|
20241122,183200,907284580,3705,3705,3705,3705,0
|
|
20241122,183100,907284580,3705,3705,3705,3705,0
|
|
20241122,183000,907284580,3705,3705,3705,3705,0
|
|
20241122,182900,907284580,3705,3705,3705,3705,0
|
|
20241122,182800,907284580,3705,3705,3705,3705,11638
|
|
20241122,182700,907284580,3705,3705,3705,3705,0
|
|
20241122,182600,907284580,3705,3705,3705,3705,0
|
|
20241122,182500,907284580,3705,3705,3705,3705,0
|
|
20241122,182400,907284580,3705,3705,3705,3705,0
|
|
20241122,182300,907284580,3705,3705,3705,3705,0
|
|
20241122,182200,907284580,3705,3705,3705,3705,0
|
|
20241122,182100,907284580,3705,3705,3705,3705,0
|
|
20241122,182000,907284580,3705,3705,3705,3705,0
|
|
20241122,181900,907284580,3705,3705,3705,3705,0
|
|
20241122,181800,907284580,3705,3705,3705,3705,0
|
|
20241122,181700,907284580,3705,3705,3705,3705,0
|
|
20241122,181600,907284580,3705,3705,3705,3705,0
|
|
20241122,181500,907284580,3705,3705,3705,3705,0
|
|
20241122,181400,907284580,3705,3705,3705,3705,0
|
|
20241122,181300,907284580,3705,3705,3705,3705,0
|
|
20241122,181200,907284580,3705,3705,3705,3705,0
|
|
20241122,181100,907284580,3705,3705,3705,3705,0
|
|
20241122,181000,907284580,3705,3705,3705,3705,0
|
|
20241122,180900,907284580,3705,3705,3705,3705,0
|
|
20241122,180800,907284580,3705,3705,3705,3705,0
|
|
20241122,180700,907284580,3705,3705,3705,3705,0
|
|
20241122,180600,907284580,3705,3705,3705,3705,0
|
|
20241122,180500,907284580,3705,3705,3705,3705,0
|
|
20241122,180400,907284580,3705,3705,3705,3705,0
|
|
20241122,180300,907284580,3705,3705,3705,3705,0
|
|
20241122,180200,907284580,3705,3705,3705,3705,0
|
|
20241122,180100,907284580,3705,3705,3705,3705,0
|
|
20241122,180000,907284580,3705,3705,3705,3705,0
|
|
20241122,175900,907284580,3705,3705,3705,3705,0
|
|
20241122,175800,907284580,3705,3705,3705,3705,11638
|
|
20241122,175700,907284580,3705,3705,3705,3705,0
|
|
20241122,175600,907284580,3705,3705,3705,3705,0
|
|
20241122,175500,907284580,3705,3705,3705,3705,0
|
|
20241122,175400,907284580,3705,3705,3705,3705,0
|
|
20241122,175300,907284580,3705,3705,3705,3705,0
|
|
20241122,175200,907284580,3705,3705,3705,3705,0
|
|
20241122,175100,907284580,3705,3705,3705,3705,0
|
|
20241122,175000,907284580,3705,3705,3705,3705,0
|
|
20241122,174900,907284580,3705,3705,3705,3705,0
|
|
20241122,174800,907284580,3705,3705,3705,3705,0
|
|
20241122,174700,907284580,3705,3705,3705,3705,0
|
|
20241122,174600,907284580,3705,3705,3705,3705,0
|
|
20241122,174500,907284580,3705,3705,3705,3705,0
|
|
20241122,174400,907284580,3705,3705,3705,3705,0
|
|
20241122,174300,907284580,3705,3705,3705,3705,0
|
|
20241122,174200,907284580,3705,3705,3705,3705,0
|
|
20241122,174100,907284580,3705,3705,3705,3705,0
|
|
20241122,174000,907284580,3705,3705,3705,3705,0
|
|
20241122,173900,907284580,3705,3705,3705,3705,0
|
|
20241122,173800,907284580,3705,3705,3705,3705,0
|
|
20241122,173700,907284580,3705,3705,3705,3705,0
|
|
20241122,173600,907284580,3705,3705,3705,3705,0
|
|
20241122,173500,907284580,3705,3705,3705,3705,0
|
|
20241122,173400,907284580,3705,3705,3705,3705,0
|
|
20241122,173300,907284580,3705,3705,3705,3705,0
|
|
20241122,173200,907284580,3705,3705,3705,3705,0
|
|
20241122,173100,907284580,3705,3705,3705,3705,0
|
|
20241122,173000,907284580,3705,3705,3705,3705,0
|
|
20241122,172900,907284580,3705,3705,3705,3705,0
|
|
20241122,172800,907284580,3705,3705,3705,3705,11638
|
|
20241122,172700,907284580,3705,3705,3705,3705,0
|
|
20241122,172600,907284580,3705,3705,3705,3705,0
|
|
20241122,172500,907284580,3705,3705,3705,3705,0
|
|
20241122,172400,907284580,3705,3705,3705,3705,0
|
|
20241122,172300,907284580,3705,3705,3705,3705,0
|
|
20241122,172200,907284580,3705,3705,3705,3705,0
|
|
20241122,172100,907284580,3705,3705,3705,3705,0
|
|
20241122,172000,907284580,3705,3705,3705,3705,0
|
|
20241122,171900,907284580,3705,3705,3705,3705,0
|
|
20241122,171800,907284580,3705,3705,3705,3705,0
|
|
20241122,171700,907284580,3705,3705,3705,3705,0
|
|
20241122,171600,907284580,3705,3705,3705,3705,0
|
|
20241122,171500,907284580,3705,3705,3705,3705,0
|
|
20241122,171400,907284580,3705,3705,3705,3705,0
|
|
20241122,171300,907284580,3705,3705,3705,3705,0
|
|
20241122,171200,907284580,3705,3705,3705,3705,0
|
|
20241122,171100,907284580,3705,3705,3705,3705,0
|
|
20241122,171000,907284580,3705,3705,3705,3705,0
|
|
20241122,170900,907284580,3705,3705,3705,3705,0
|
|
20241122,170800,907284580,3705,3705,3705,3705,0
|
|
20241122,170700,907284580,3705,3705,3705,3705,0
|
|
20241122,170600,907284580,3705,3705,3705,3705,0
|
|
20241122,170500,907284580,3705,3705,3705,3705,0
|
|
20241122,170400,907284580,3705,3705,3705,3705,0
|
|
20241122,170300,907284580,3705,3705,3705,3705,0
|
|
20241122,170200,907284580,3705,3705,3705,3705,0
|
|
20241122,170100,907284580,3705,3705,3705,3705,0
|
|
20241122,170000,907284580,3705,3705,3705,3705,0
|
|
20241122,165900,907284580,3705,3705,3705,3705,0
|
|
20241122,165800,907284580,3705,3705,3705,3705,11638
|
|
20241122,165700,907284580,3705,3705,3705,3705,0
|
|
20241122,165600,907284580,3705,3705,3705,3705,0
|
|
20241122,165500,907284580,3705,3705,3705,3705,0
|
|
20241122,165400,907284580,3705,3705,3705,3705,0
|
|
20241122,165300,907284580,3705,3705,3705,3705,0
|
|
20241122,165200,907284580,3705,3705,3705,3705,0
|
|
20241122,165100,907284580,3705,3705,3705,3705,0
|
|
20241122,165000,907284580,3705,3705,3705,3705,0
|
|
20241122,164900,907284580,3705,3705,3705,3705,0
|
|
20241122,164800,907284580,3705,3705,3705,3705,0
|
|
20241122,164700,907284580,3705,3705,3705,3705,0
|
|
20241122,164600,907284580,3705,3705,3705,3705,0
|
|
20241122,164500,907284580,3705,3705,3705,3705,0
|
|
20241122,164400,907284580,3705,3705,3705,3705,0
|
|
20241122,164300,907284580,3705,3705,3705,3705,0
|
|
20241122,164200,907284580,3705,3705,3705,3705,0
|
|
20241122,164100,907284580,3705,3705,3705,3705,0
|
|
20241122,164000,907284580,3705,3705,3705,3705,0
|
|
20241122,163900,907284580,3705,3705,3705,3705,0
|
|
20241122,163800,907284580,3705,3705,3705,3705,0
|
|
20241122,163700,907284580,3705,3705,3705,3705,0
|
|
20241122,163600,907284580,3705,3705,3705,3705,0
|
|
20241122,163500,907284580,3705,3705,3705,3705,0
|
|
20241122,163400,907284580,3705,3705,3705,3705,0
|
|
20241122,163300,907284580,3705,3705,3705,3705,0
|
|
20241122,163200,907284580,3705,3705,3705,3705,0
|
|
20241122,163100,907284580,3705,3705,3705,3705,0
|
|
20241122,163000,907284580,3705,3705,3705,3705,0
|
|
20241122,162900,907284580,3705,3705,3705,3705,0
|
|
20241122,162800,907284580,3705,3705,3705,3705,11638
|
|
20241122,162700,907284580,3705,3705,3705,3705,0
|
|
20241122,162600,907284580,3705,3705,3705,3705,0
|
|
20241122,162500,907284580,3705,3705,3705,3705,0
|
|
20241122,162400,907284580,3705,3705,3705,3705,0
|
|
20241122,162300,907284580,3705,3705,3705,3705,0
|
|
20241122,162200,907284580,3705,3705,3705,3705,0
|
|
20241122,162100,907284580,3705,3705,3705,3705,0
|
|
20241122,162000,907284580,3705,3705,3705,3705,0
|
|
20241122,161900,907284580,3705,3705,3705,3705,0
|
|
20241122,161800,907284580,3705,3705,3705,3705,0
|
|
20241122,161700,907284580,3705,3705,3705,3705,0
|
|
20241122,161600,907284580,3705,3705,3705,3705,0
|
|
20241122,161500,907284580,3705,3705,3705,3705,0
|
|
20241122,161400,907284580,3705,3705,3705,3705,0
|
|
20241122,161300,907284580,3705,3705,3705,3705,0
|
|
20241122,161200,907284580,3705,3705,3705,3705,0
|
|
20241122,161100,907284580,3705,3705,3705,3705,0
|
|
20241122,161000,907284580,3705,3705,3705,3705,0
|
|
20241122,160900,907284580,3705,3705,3705,3705,0
|
|
20241122,160800,907284580,3705,3705,3705,3705,0
|
|
20241122,160700,907284580,3705,3705,3705,3705,0
|
|
20241122,160600,907284580,3705,3705,3705,3705,0
|
|
20241122,160500,907284580,3705,3705,3705,3705,0
|
|
20241122,160400,907284580,3705,3705,3705,3705,0
|
|
20241122,160300,907284580,3705,3705,3705,3705,0
|
|
20241122,160200,907284580,3705,3705,3705,3705,0
|
|
20241122,160100,907284580,3705,3705,3705,3705,0
|
|
20241122,160000,907284580,3705,3705,3705,3705,0
|
|
20241122,155900,907284580,3705,3705,3705,3705,0
|
|
20241122,155800,907284580,3705,3705,3705,3705,11638
|
|
20241122,155700,907284580,3705,3705,3705,3705,0
|
|
20241122,155600,907284580,3705,3705,3705,3705,0
|
|
20241122,155500,907284580,3705,3705,3705,3705,0
|
|
20241122,155400,907284580,3705,3705,3705,3705,0
|
|
20241122,155300,907284580,3705,3705,3705,3705,0
|
|
20241122,155200,907284580,3705,3705,3705,3705,0
|
|
20241122,155100,907284580,3705,3705,3705,3705,0
|
|
20241122,155000,907284580,3705,3705,3705,3705,0
|
|
20241122,154900,907284580,3705,3705,3705,3705,0
|
|
20241122,154800,907284580,3705,3705,3705,3705,0
|
|
20241122,154700,907284580,3705,3705,3705,3705,0
|
|
20241122,154600,907284580,3705,3705,3705,3705,0
|
|
20241122,154500,907284580,3705,3705,3705,3705,0
|
|
20241122,154400,907284580,3705,3705,3705,3705,0
|
|
20241122,154300,907284580,3705,3705,3705,3705,0
|
|
20241122,154200,907284580,3705,3705,3705,3705,0
|
|
20241122,154100,907284580,3705,3705,3705,3705,0
|
|
20241122,154000,907284580,3705,3705,3705,3705,0
|
|
20241122,153900,907284580,3705,3705,3705,3705,0
|
|
20241122,153800,907284580,3705,3705,3705,3705,0
|
|
20241122,153700,907284580,3705,3705,3705,3705,0
|
|
20241122,153600,907284580,3705,3705,3705,3705,0
|
|
20241122,153500,907284580,3705,3705,3705,3705,0
|
|
20241122,153400,907284580,3705,3705,3705,3705,0
|
|
20241122,153300,907284580,3705,3705,3705,3705,0
|
|
20241122,153200,907284580,3705,3705,3705,3705,0
|
|
20241122,153100,907284580,3705,3705,3705,3705,0
|
|
20241122,153000,907284580,3705,3705,3705,3705,11638
|
|
20241122,152900,864165790,3705,3705,3705,3705,0
|
|
20241122,152800,864165790,3705,3705,3705,3705,0
|
|
20241122,152700,864165790,3705,3705,3705,3705,0
|
|
20241122,152600,864165790,3705,3705,3705,3705,0
|
|
20241122,152500,864165790,3705,3705,3705,3705,0
|
|
20241122,152400,864165790,3705,3705,3705,3705,0
|
|
20241122,152300,864165790,3705,3705,3705,3705,0
|
|
20241122,152200,864165790,3705,3705,3705,3705,0
|
|
20241122,152100,864165790,3705,3705,3705,3705,0
|
|
20241122,152000,864165790,3705,3705,3705,3705,0
|
|
20241122,151900,864165790,3705,3705,3705,3700,865
|
|
20241122,151800,860960980,3705,3700,3705,3700,18
|
|
20241122,151700,860894320,3700,3705,3705,3700,7840
|
|
20241122,151600,831886290,3705,3705,3705,3705,0
|
|
20241122,151500,831886290,3705,3700,3705,3700,6
|
|
20241122,151400,831864085,3705,3705,3705,3705,15
|
|
20241122,151300,831808510,3700,3700,3700,3700,10
|
|
20241122,151200,831771510,3695,3695,3695,3690,802
|
|
20241122,151100,828810620,3695,3690,3695,3690,634
|
|
20241122,151000,826468660,3690,3685,3690,3685,6647
|
|
20241122,150900,801965920,3685,3685,3685,3685,690
|
|
20241122,150800,799423270,3685,3695,3695,3685,4328
|
|
20241122,150700,783461800,3695,3695,3695,3690,1782
|
|
20241122,150600,776885395,3690,3695,3695,3690,1003
|
|
20241122,150500,773182250,3695,3690,3695,3690,15
|
|
20241122,150400,773126885,3690,3690,3695,3690,2548
|
|
20241122,150300,763722265,3690,3700,3700,3690,11626
|
|
20241122,150200,720712760,3705,3705,3705,3705,800
|
|
20241122,150100,717748760,3705,3705,3710,3705,705
|
|
20241122,150000,715136620,3710,3710,3710,3710,36
|
|
20241122,145900,715003060,3710,3710,3710,3710,54
|
|
20241122,145800,714802720,3710,3710,3710,3710,201
|
|
20241122,145700,714057010,3710,3705,3710,3705,2
|
|
20241122,145600,714049595,3710,3710,3710,3710,66
|
|
20241122,145500,713804735,3710,3730,3730,3705,23324
|
|
20241122,145400,627218035,3730,3730,3730,3730,435
|
|
20241122,145300,625595485,3735,3735,3735,3735,67
|
|
20241122,145200,625345240,3735,3735,3735,3735,44
|
|
20241122,145100,625180900,3735,3730,3735,3725,1470
|
|
20241122,145000,619700795,3730,3725,3730,3725,106
|
|
20241122,144900,619305940,3730,3730,3730,3725,224
|
|
20241122,144800,618470920,3730,3730,3730,3730,10
|
|
20241122,144700,618433620,3725,3725,3725,3725,0
|
|
20241122,144600,618433620,3725,3730,3730,3725,1004
|
|
20241122,144500,614688720,3730,3730,3730,3730,0
|
|
20241122,144400,614688720,3730,3730,3730,3730,1
|
|
20241122,144300,614684990,3725,3725,3725,3725,1
|
|
20241122,144200,614681265,3725,3725,3725,3725,1
|
|
20241122,144100,614677540,3725,3725,3725,3725,0
|
|
20241122,144000,614677540,3725,3725,3725,3725,200
|
|
20241122,143900,613932540,3720,3725,3725,3720,2045
|
|
20241122,143800,606320610,3725,3725,3725,3725,1000
|
|
20241122,143700,602595610,3730,3730,3730,3730,0
|
|
20241122,143600,602595610,3730,3730,3730,3730,0
|
|
20241122,143500,602595610,3730,3730,3730,3730,459
|
|
20241122,143400,600883540,3730,3730,3730,3725,6
|
|
20241122,143300,600861170,3730,3730,3730,3730,0
|
|
20241122,143200,600861170,3730,3730,3730,3730,0
|
|
20241122,143100,600861170,3730,3730,3730,3725,12
|
|
20241122,143000,600816415,3730,3730,3730,3730,30
|
|
20241122,142900,600704515,3730,3730,3730,3730,12
|
|
20241122,142800,600659755,3730,3730,3730,3730,0
|
|
20241122,142700,600659755,3730,3730,3730,3730,10
|
|
20241122,142600,600622455,3730,3730,3730,3730,0
|
|
20241122,142500,600622455,3730,3730,3730,3730,0
|
|
20241122,142400,600622455,3730,3730,3730,3730,4
|
|
20241122,142300,600607535,3730,3730,3730,3730,0
|
|
20241122,142200,600607535,3730,3730,3730,3730,0
|
|
20241122,142100,600607535,3730,3735,3735,3730,24
|
|
20241122,142000,600517905,3730,3730,3735,3730,282
|
|
20241122,141900,599466020,3730,3730,3735,3730,70
|
|
20241122,141800,599204910,3725,3725,3725,3725,41
|
|
20241122,141700,599052185,3725,3715,3725,3715,217
|
|
20241122,141600,598245385,3710,3710,3710,3710,1327
|
|
20241122,141500,593322215,3705,3705,3705,3705,0
|
|
20241122,141400,593322215,3705,3710,3710,3705,729
|
|
20241122,141300,590617630,3710,3710,3710,3710,0
|
|
20241122,141200,590617630,3710,3710,3710,3710,0
|
|
20241122,141100,590617630,3710,3710,3710,3710,201
|
|
20241122,141000,589871920,3710,3710,3710,3710,206
|
|
20241122,140900,589107660,3710,3710,3710,3710,150
|
|
20241122,140800,588551160,3710,3710,3710,3710,0
|
|
20241122,140700,588551160,3710,3715,3715,3710,75
|
|
20241122,140600,588272860,3715,3715,3715,3715,0
|
|
20241122,140500,588272860,3715,3715,3715,3715,5
|
|
20241122,140400,588254285,3715,3715,3715,3715,250
|
|
20241122,140300,587325535,3710,3715,3715,3710,12
|
|
20241122,140200,587280975,3710,3715,3715,3710,230
|
|
20241122,140100,586427525,3710,3710,3710,3710,99
|
|
20241122,140000,586060235,3710,3705,3710,3705,70
|
|
20241122,135900,585800785,3705,3705,3705,3705,189
|
|
20241122,135800,585100540,3710,3715,3715,3710,702
|
|
20241122,135700,582495745,3715,3720,3725,3710,788
|
|
20241122,135600,579570635,3720,3720,3730,3710,685
|
|
20241122,135500,577020210,3720,3715,3725,3710,2171
|
|
20241122,135400,568965610,3725,3715,3725,3715,101
|
|
20241122,135300,568589900,3730,3730,3730,3720,26
|
|
20241122,135200,568492985,3720,3720,3720,3720,5
|
|
20241122,135100,568474385,3710,3710,3710,3710,200
|
|
20241122,135000,567732385,3710,3715,3715,3710,6801
|
|
20241122,134900,542500425,3710,3710,3710,3710,0
|
|
20241122,134800,542500425,3710,3725,3730,3710,1143
|
|
20241122,134700,538255310,3715,3720,3720,3715,126
|
|
20241122,134600,537787165,3720,3725,3725,3715,362
|
|
20241122,134500,536440185,3725,3720,3725,3720,11
|
|
20241122,134400,536399260,3730,3740,3740,3730,2
|
|
20241122,134300,536391790,3730,3730,3730,3730,0
|
|
20241122,134200,536391790,3730,3725,3740,3720,299
|
|
20241122,134100,535277770,3725,3720,3725,3720,2
|
|
20241122,134000,535270325,3720,3720,3720,3720,300
|
|
20241122,133900,534154325,3720,3720,3720,3720,100
|
|
20241122,133800,533782325,3715,3715,3715,3715,0
|
|
20241122,133700,533782325,3715,3715,3715,3715,2365
|
|
20241122,133600,524996350,3715,3715,3715,3715,371
|
|
20241122,133500,523618085,3715,3715,3715,3715,398
|
|
20241122,133400,522139515,3715,3715,3715,3715,8
|
|
20241122,133300,522109795,3715,3715,3715,3715,151
|
|
20241122,133200,521548830,3710,3710,3715,3710,102
|
|
20241122,133100,521170285,3715,3715,3715,3715,1
|
|
20241122,133000,521166570,3715,3715,3715,3715,274
|
|
20241122,132900,520148660,3715,3720,3720,3710,4125
|
|
20241122,132800,504837740,3720,3720,3720,3720,22
|
|
20241122,132700,504755900,3720,3720,3725,3720,288
|
|
20241122,132600,503684535,3715,3715,3715,3715,0
|
|
20241122,132500,503684535,3715,3720,3720,3715,2048
|
|
20241122,132400,496074080,3720,3720,3720,3720,570
|
|
20241122,132300,493953680,3720,3720,3720,3720,36
|
|
20241122,132200,493819760,3720,3720,3720,3720,122
|
|
20241122,132100,493365920,3720,3735,3735,3720,2231
|
|
20241122,132000,485064465,3740,3730,3740,3725,290
|
|
20241122,131900,483982780,3725,3725,3725,3725,82
|
|
20241122,131800,483677330,3725,3725,3725,3725,1048
|
|
20241122,131700,479773530,3720,3720,3720,3715,714
|
|
20241122,131600,477118475,3715,3720,3720,3710,1293
|
|
20241122,131500,472310525,3710,3720,3720,3710,361
|
|
20241122,131400,470968045,3720,3720,3720,3720,545
|
|
20241122,131300,468940645,3710,3720,3720,3710,5086
|
|
20241122,131200,450034885,3720,3720,3720,3720,363
|
|
20241122,131100,448684525,3720,3725,3725,3720,239
|
|
20241122,131000,447795320,3725,3735,3740,3720,6589
|
|
20241122,130900,423269585,3735,3735,3735,3735,1683
|
|
20241122,130800,416983580,3740,3735,3740,3735,305
|
|
20241122,130700,415844380,3735,3740,3740,3735,1375
|
|
20241122,130600,410707880,3740,3745,3745,3740,2951
|
|
20241122,130500,399671110,3745,3750,3750,3745,11607
|
|
20241122,130400,356156060,3750,3750,3750,3750,170
|
|
20241122,130300,355518560,3755,3750,3755,3750,893
|
|
20241122,130200,352169740,3755,3755,3755,3755,50
|
|
20241122,130100,351981990,3755,3750,3755,3750,934
|
|
20241122,130000,348475005,3755,3755,3755,3755,200
|
|
20241122,125900,347724005,3755,3755,3755,3755,1411
|
|
20241122,125800,342425700,3760,3760,3760,3760,121
|
|
20241122,125700,341970740,3755,3755,3755,3755,410
|
|
20241122,125600,340431190,3755,3765,3765,3755,500
|
|
20241122,125500,338552500,3770,3770,3770,3770,0
|
|
20241122,125400,338552500,3770,3770,3770,3770,1
|
|
20241122,125300,338548730,3770,3765,3770,3765,62
|
|
20241122,125200,338315175,3770,3770,3770,3770,100
|
|
20241122,125100,337938175,3760,3760,3760,3760,0
|
|
20241122,125000,337938175,3760,3760,3760,3760,0
|
|
20241122,124900,337938175,3760,3760,3760,3760,970
|
|
20241122,124800,334290975,3755,3755,3755,3755,0
|
|
20241122,124700,334290975,3755,3765,3765,3755,2540
|
|
20241122,124600,324739225,3760,3760,3760,3760,3721
|
|
20241122,124500,310748265,3760,3760,3760,3760,60
|
|
20241122,124400,310522665,3755,3770,3770,3755,1314
|
|
20241122,124300,305583725,3770,3770,3770,3770,62
|
|
20241122,124200,305349985,3770,3770,3770,3770,1
|
|
20241122,124100,305346215,3760,3765,3765,3760,3677
|
|
20241122,124000,291516290,3765,3775,3775,3765,374
|
|
20241122,123900,290107925,3785,3785,3785,3785,0
|
|
20241122,123800,290107925,3785,3780,3785,3780,556
|
|
20241122,123700,288005970,3785,3785,3785,3785,0
|
|
20241122,123600,288005970,3785,3785,3785,3785,1
|
|
20241122,123500,288002185,3775,3775,3775,3775,63
|
|
20241122,123400,287764360,3775,3775,3775,3775,8
|
|
20241122,123300,287734160,3780,3780,3780,3780,0
|
|
20241122,123200,287734160,3780,3780,3780,3780,79
|
|
20241122,123100,287435540,3780,3780,3780,3780,497
|
|
20241122,123000,285556880,3780,3780,3780,3780,0
|
|
20241122,122900,285556880,3780,3780,3780,3780,174
|
|
20241122,122800,284899160,3785,3780,3785,3780,767
|
|
20241122,122700,281999325,3775,3775,3775,3775,0
|
|
20241122,122600,281999325,3775,3775,3775,3775,303
|
|
20241122,122500,280855500,3770,3770,3770,3770,0
|
|
20241122,122400,280855500,3770,3770,3770,3770,0
|
|
20241122,122300,280855500,3770,3770,3770,3770,0
|
|
20241122,122200,280855500,3770,3770,3770,3770,483
|
|
20241122,122100,279034590,3770,3770,3770,3770,0
|
|
20241122,122000,279034590,3770,3770,3770,3770,17
|
|
20241122,121900,278970500,3765,3765,3765,3765,0
|
|
20241122,121800,278970500,3765,3765,3765,3765,0
|
|
20241122,121700,278970500,3765,3765,3765,3765,0
|
|
20241122,121600,278970500,3765,3765,3765,3765,445
|
|
20241122,121500,277295075,3775,3780,3780,3775,97
|
|
20241122,121400,276928890,3780,3780,3780,3780,59
|
|
20241122,121300,276705870,3780,3780,3780,3780,23
|
|
20241122,121200,276618930,3780,3780,3780,3780,0
|
|
20241122,121100,276618930,3780,3780,3780,3780,0
|
|
20241122,121000,276618930,3780,3780,3780,3780,0
|
|
20241122,120900,276618930,3780,3780,3780,3780,0
|
|
20241122,120800,276618930,3780,3780,3780,3780,1
|
|
20241122,120700,276615150,3780,3780,3780,3780,0
|
|
20241122,120600,276615150,3780,3780,3780,3780,41
|
|
20241122,120500,276460170,3780,3780,3780,3780,0
|
|
20241122,120400,276460170,3780,3780,3780,3780,0
|
|
20241122,120300,276460170,3780,3780,3780,3780,2
|
|
20241122,120200,276452610,3780,3780,3780,3780,1
|
|
20241122,120100,276448830,3775,3775,3775,3775,384
|
|
20241122,120000,274999230,3765,3765,3765,3765,0
|
|
20241122,115900,274999230,3765,3765,3765,3765,0
|
|
20241122,115800,274999230,3765,3765,3765,3765,0
|
|
20241122,115700,274999230,3765,3770,3770,3765,230
|
|
20241122,115600,274132535,3770,3770,3770,3770,0
|
|
20241122,115500,274132535,3770,3770,3770,3770,2
|
|
20241122,115400,274124995,3770,3770,3770,3770,2
|
|
20241122,115300,274117455,3775,3770,3775,3765,1148
|
|
20241122,115200,269795145,3770,3770,3770,3770,6
|
|
20241122,115100,269772525,3770,3770,3770,3770,0
|
|
20241122,115000,269772525,3770,3775,3775,3770,12
|
|
20241122,114900,269727235,3770,3775,3775,3765,2001
|
|
20241122,114800,262181270,3775,3775,3775,3775,0
|
|
20241122,114700,262181270,3775,3780,3780,3775,1180
|
|
20241122,114600,257721055,3785,3785,3785,3785,0
|
|
20241122,114500,257721055,3785,3790,3790,3785,666
|
|
20241122,114400,255200030,3790,3785,3790,3785,111
|
|
20241122,114300,254779390,3790,3790,3790,3790,30
|
|
20241122,114200,254665690,3790,3790,3790,3790,35
|
|
20241122,114100,254533040,3790,3790,3790,3790,1076
|
|
20241122,114000,250455000,3795,3795,3795,3795,100
|
|
20241122,113900,250075500,3795,3795,3795,3795,0
|
|
20241122,113800,250075500,3795,3795,3795,3795,0
|
|
20241122,113700,250075500,3795,3795,3795,3795,0
|
|
20241122,113600,250075500,3795,3795,3795,3795,129
|
|
20241122,113500,249585945,3795,3795,3795,3795,43
|
|
20241122,113400,249422760,3795,3795,3795,3795,457
|
|
20241122,113300,247688445,3800,3800,3800,3800,0
|
|
20241122,113200,247688445,3800,3800,3800,3800,0
|
|
20241122,113100,247688445,3800,3800,3800,3800,1
|
|
20241122,113000,247684645,3795,3795,3795,3795,0
|
|
20241122,112900,247684645,3795,3795,3795,3795,100
|
|
20241122,112800,247305145,3795,3795,3795,3795,0
|
|
20241122,112700,247305145,3795,3795,3795,3795,937
|
|
20241122,112600,243749230,3795,3795,3795,3795,0
|
|
20241122,112500,243749230,3795,3795,3795,3795,0
|
|
20241122,112400,243749230,3795,3800,3800,3795,120
|
|
20241122,112300,243293630,3800,3800,3800,3800,16
|
|
20241122,112200,243232830,3795,3800,3800,3795,20
|
|
20241122,112100,243156925,3800,3805,3805,3800,501
|
|
20241122,112000,241253120,3805,3805,3805,3805,0
|
|
20241122,111900,241253120,3805,3805,3805,3805,1
|
|
20241122,111800,241249315,3800,3800,3800,3800,350
|
|
20241122,111700,239919315,3795,3800,3800,3795,300
|
|
20241122,111600,238779815,3790,3790,3790,3790,89
|
|
20241122,111500,238442505,3790,3800,3800,3790,2150
|
|
20241122,111400,230289735,3800,3800,3800,3800,58
|
|
20241122,111300,230069335,3805,3805,3805,3805,0
|
|
20241122,111200,230069335,3805,3805,3805,3805,0
|
|
20241122,111100,230069335,3805,3805,3805,3805,0
|
|
20241122,111000,230069335,3805,3805,3805,3805,0
|
|
20241122,110900,230069335,3805,3805,3805,3805,48
|
|
20241122,110800,229886695,3810,3805,3810,3805,16
|
|
20241122,110700,229825750,3795,3795,3795,3795,400
|
|
20241122,110600,228307750,3795,3815,3815,3795,2000
|
|
20241122,110500,220707330,3820,3820,3820,3820,0
|
|
20241122,110400,220707330,3820,3820,3820,3820,0
|
|
20241122,110300,220707330,3820,3820,3820,3820,0
|
|
20241122,110200,220707330,3820,3820,3820,3820,0
|
|
20241122,110100,220707330,3820,3820,3820,3820,0
|
|
20241122,110000,220707330,3820,3820,3820,3820,10
|
|
20241122,105900,220669130,3815,3810,3820,3810,760
|
|
20241122,105800,217773180,3795,3800,3800,3795,200
|
|
20241122,105700,217013770,3805,3800,3805,3800,370
|
|
20241122,105600,215607535,3800,3800,3800,3800,0
|
|
20241122,105500,215607535,3800,3800,3800,3800,0
|
|
20241122,105400,215607535,3800,3800,3800,3800,50
|
|
20241122,105300,215417535,3800,3800,3800,3800,0
|
|
20241122,105200,215417535,3800,3800,3800,3800,0
|
|
20241122,105100,215417535,3800,3800,3800,3800,50
|
|
20241122,105000,215227535,3805,3805,3805,3805,0
|
|
20241122,104900,215227535,3805,3800,3805,3795,1778
|
|
20241122,104800,208473935,3800,3805,3805,3800,1859
|
|
20241122,104700,201409440,3800,3810,3810,3800,4019
|
|
20241122,104600,186122860,3810,3805,3810,3805,551
|
|
20241122,104500,184023555,3810,3810,3810,3810,0
|
|
20241122,104400,184023555,3810,3810,3810,3810,0
|
|
20241122,104300,184023555,3810,3800,3810,3800,389
|
|
20241122,104200,182542435,3805,3805,3805,3805,0
|
|
20241122,104100,182542435,3805,3805,3805,3805,201
|
|
20241122,104000,181777630,3810,3810,3810,3810,0
|
|
20241122,103900,181777630,3810,3810,3810,3810,0
|
|
20241122,103800,181777630,3810,3805,3810,3805,30
|
|
20241122,103700,181663465,3805,3805,3805,3805,5
|
|
20241122,103600,181644440,3800,3800,3800,3800,0
|
|
20241122,103500,181644440,3800,3800,3800,3800,0
|
|
20241122,103400,181644440,3800,3800,3800,3800,0
|
|
20241122,103300,181644440,3800,3800,3800,3800,200
|
|
20241122,103200,180884440,3800,3800,3800,3800,1122
|
|
20241122,103100,176620840,3800,3800,3800,3800,0
|
|
20241122,103000,176620840,3800,3800,3800,3800,189
|
|
20241122,102900,175902640,3800,3800,3800,3800,1
|
|
20241122,102800,175898840,3810,3810,3810,3810,213
|
|
20241122,102700,175087310,3800,3805,3805,3800,106
|
|
20241122,102600,174683985,3805,3805,3805,3805,0
|
|
20241122,102500,174683985,3805,3805,3805,3805,0
|
|
20241122,102400,174683985,3805,3805,3805,3805,0
|
|
20241122,102300,174683985,3805,3805,3805,3805,8
|
|
20241122,102200,174653545,3805,3805,3805,3805,200
|
|
20241122,102100,173892545,3805,3805,3805,3805,5
|
|
20241122,102000,173873520,3805,3805,3805,3805,20
|
|
20241122,101900,173797420,3805,3805,3805,3800,317
|
|
20241122,101800,172591730,3805,3805,3805,3805,69
|
|
20241122,101700,172329185,3805,3805,3805,3805,6
|
|
20241122,101600,172306355,3805,3805,3805,3805,0
|
|
20241122,101500,172306355,3805,3805,3805,3805,1288
|
|
20241122,101400,167405515,3805,3805,3805,3805,50
|
|
20241122,101300,167215265,3805,3800,3805,3800,520
|
|
20241122,101200,165237665,3805,3800,3805,3800,1041
|
|
20241122,101100,161281860,3800,3800,3800,3800,632
|
|
20241122,101000,158880260,3805,3805,3805,3805,477
|
|
20241122,100900,157065275,3805,3810,3810,3800,691
|
|
20241122,100800,154437030,3815,3815,3815,3815,0
|
|
20241122,100700,154437030,3815,3805,3815,3805,15
|
|
20241122,100600,154379915,3815,3815,3820,3810,745
|
|
20241122,100500,151541405,3820,3815,3820,3815,773
|
|
20241122,100400,148592400,3825,3820,3825,3820,24
|
|
20241122,100300,148500605,3825,3825,3825,3825,2
|
|
20241122,100200,148492955,3825,3820,3825,3820,5
|
|
20241122,100100,148473850,3820,3820,3820,3820,49
|
|
20241122,100000,148286670,3820,3820,3820,3820,328
|
|
20241122,095900,147033710,3820,3820,3820,3820,5
|
|
20241122,095800,147014610,3825,3825,3825,3825,60
|
|
20241122,095700,146785110,3825,3820,3825,3815,203
|
|
20241122,095600,146010640,3825,3825,3825,3825,0
|
|
20241122,095500,146010640,3825,3825,3825,3825,0
|
|
20241122,095400,146010640,3825,3820,3825,3820,2
|
|
20241122,095300,146002995,3825,3820,3825,3820,31
|
|
20241122,095200,145884425,3825,3820,3825,3820,2
|
|
20241122,095100,145876780,3820,3820,3825,3820,445
|
|
20241122,095000,144176875,3820,3820,3825,3820,60
|
|
20241122,094900,143947655,3825,3825,3825,3825,0
|
|
20241122,094800,143947655,3825,3825,3825,3825,150
|
|
20241122,094700,143373905,3820,3825,3830,3820,204
|
|
20241122,094600,142594600,3835,3830,3835,3825,628
|
|
20241122,094500,140191360,3830,3830,3835,3830,206
|
|
20241122,094400,139402355,3830,3830,3835,3825,1011
|
|
20241122,094300,135530225,3835,3825,3835,3825,416
|
|
20241122,094200,133937880,3820,3825,3830,3820,207
|
|
20241122,094100,133147030,3830,3825,3830,3825,4113
|
|
20241122,094000,117410040,3825,3810,3825,3810,1450
|
|
20241122,093900,111867785,3815,3815,3815,3815,330
|
|
20241122,093800,110608835,3815,3815,3815,3815,1409
|
|
20241122,093700,105233500,3815,3820,3820,3815,57
|
|
20241122,093600,105015970,3820,3800,3825,3800,5056
|
|
20241122,093500,85753180,3805,3805,3805,3805,201
|
|
20241122,093400,84988375,3805,3805,3810,3805,811
|
|
20241122,093300,81902395,3800,3800,3800,3800,591
|
|
20241122,093200,79656595,3795,3795,3795,3795,2
|
|
20241122,093100,79649005,3795,3800,3800,3795,898
|
|
20241122,093000,76241090,3800,3795,3800,3795,481
|
|
20241122,092900,74414645,3795,3790,3795,3790,806
|
|
20241122,092800,71358415,3790,3790,3790,3790,494
|
|
20241122,092700,69486155,3790,3785,3790,3785,522
|
|
20241122,092600,67507875,3790,3785,3790,3785,12
|
|
20241122,092500,67462435,3790,3785,3790,3780,266
|
|
20241122,092400,66456615,3785,3785,3785,3785,137
|
|
20241122,092300,65938070,3785,3785,3785,3785,310
|
|
20241122,092200,64764720,3785,3785,3785,3785,1
|
|
20241122,092100,64760935,3785,3785,3785,3785,500
|
|
20241122,092000,62868435,3785,3785,3785,3785,0
|
|
20241122,091900,62868435,3785,3785,3785,3785,699
|
|
20241122,091800,60222720,3785,3785,3785,3785,510
|
|
20241122,091700,58292370,3785,3785,3785,3785,560
|
|
20241122,091600,56172770,3785,3785,3790,3785,272
|
|
20241122,091500,55143245,3785,3785,3785,3785,200
|
|
20241122,091400,54386245,3790,3770,3790,3770,1963
|
|
20241122,091300,46973770,3770,3770,3770,3760,200
|
|
20241122,091200,46220090,3770,3770,3775,3770,481
|
|
20241122,091100,44406715,3770,3760,3770,3760,1702
|
|
20241122,091000,37998275,3765,3760,3765,3760,1288
|
|
20241122,090900,33152715,3755,3755,3755,3755,1
|
|
20241122,090800,33148960,3755,3755,3755,3755,1793
|
|
20241122,090700,26416245,3755,3755,3755,3755,115
|
|
20241122,090600,25984420,3755,3755,3755,3755,0
|
|
20241122,090500,25984420,3755,3755,3755,3755,35
|
|
20241122,090400,25852995,3755,3765,3765,3740,2028
|
|
20241122,090300,18247570,3765,3765,3765,3765,300
|
|
20241122,090200,17118070,3765,3765,3765,3765,2770
|
|
20241122,090100,6689020,3765,3765,3765,3765,1300
|
|
20241122,090000,1794520,3770,3770,3770,3770,476
|