678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,201500,635516940,3700,3700,3700,3700,10531
|
|
20241112,201400,635516940,3700,3700,3700,3700,0
|
|
20241112,201300,635516940,3700,3700,3700,3700,0
|
|
20241112,201200,635516940,3700,3700,3700,3700,0
|
|
20241112,201100,635516940,3700,3700,3700,3700,0
|
|
20241112,201000,635516940,3700,3700,3700,3700,0
|
|
20241112,200900,635516940,3700,3700,3700,3700,0
|
|
20241112,200800,635516940,3700,3700,3700,3700,0
|
|
20241112,200700,635516940,3700,3700,3700,3700,0
|
|
20241112,200600,635516940,3700,3700,3700,3700,0
|
|
20241112,200500,635516940,3700,3700,3700,3700,0
|
|
20241112,200400,635516940,3700,3700,3700,3700,0
|
|
20241112,200300,635516940,3700,3700,3700,3700,0
|
|
20241112,200200,635516940,3700,3700,3700,3700,0
|
|
20241112,200100,635516940,3700,3700,3700,3700,0
|
|
20241112,200000,635516940,3700,3700,3700,3700,0
|
|
20241112,195900,635516940,3700,3700,3700,3700,0
|
|
20241112,195800,635516940,3700,3700,3700,3700,0
|
|
20241112,195700,635516940,3700,3700,3700,3700,0
|
|
20241112,195600,635516940,3700,3700,3700,3700,0
|
|
20241112,195500,635516940,3700,3700,3700,3700,0
|
|
20241112,195400,635516940,3700,3700,3700,3700,0
|
|
20241112,195300,635516940,3700,3700,3700,3700,0
|
|
20241112,195200,635516940,3700,3700,3700,3700,0
|
|
20241112,195100,635516940,3700,3700,3700,3700,0
|
|
20241112,195000,635516940,3700,3700,3700,3700,0
|
|
20241112,194900,635516940,3700,3700,3700,3700,0
|
|
20241112,194800,635516940,3700,3700,3700,3700,0
|
|
20241112,194700,635516940,3700,3700,3700,3700,0
|
|
20241112,194600,635516940,3700,3700,3700,3700,0
|
|
20241112,194500,635516940,3700,3700,3700,3700,10531
|
|
20241112,194400,635516940,3700,3700,3700,3700,0
|
|
20241112,194300,635516940,3700,3700,3700,3700,0
|
|
20241112,194200,635516940,3700,3700,3700,3700,0
|
|
20241112,194100,635516940,3700,3700,3700,3700,0
|
|
20241112,194000,635516940,3700,3700,3700,3700,0
|
|
20241112,193900,635516940,3700,3700,3700,3700,0
|
|
20241112,193800,635516940,3700,3700,3700,3700,0
|
|
20241112,193700,635516940,3700,3700,3700,3700,0
|
|
20241112,193600,635516940,3700,3700,3700,3700,0
|
|
20241112,193500,635516940,3700,3700,3700,3700,0
|
|
20241112,193400,635516940,3700,3700,3700,3700,0
|
|
20241112,193300,635516940,3700,3700,3700,3700,0
|
|
20241112,193200,635516940,3700,3700,3700,3700,0
|
|
20241112,193100,635516940,3700,3700,3700,3700,0
|
|
20241112,193000,635516940,3700,3700,3700,3700,0
|
|
20241112,192900,635516940,3700,3700,3700,3700,0
|
|
20241112,192800,635516940,3700,3700,3700,3700,0
|
|
20241112,192700,635516940,3700,3700,3700,3700,0
|
|
20241112,192600,635516940,3700,3700,3700,3700,0
|
|
20241112,192500,635516940,3700,3700,3700,3700,0
|
|
20241112,192400,635516940,3700,3700,3700,3700,0
|
|
20241112,192300,635516940,3700,3700,3700,3700,0
|
|
20241112,192200,635516940,3700,3700,3700,3700,0
|
|
20241112,192100,635516940,3700,3700,3700,3700,0
|
|
20241112,192000,635516940,3700,3700,3700,3700,0
|
|
20241112,191900,635516940,3700,3700,3700,3700,0
|
|
20241112,191800,635516940,3700,3700,3700,3700,0
|
|
20241112,191700,635516940,3700,3700,3700,3700,0
|
|
20241112,191600,635516940,3700,3700,3700,3700,0
|
|
20241112,191500,635516940,3700,3700,3700,3700,10531
|
|
20241112,191400,635516940,3700,3700,3700,3700,0
|
|
20241112,191300,635516940,3700,3700,3700,3700,0
|
|
20241112,191200,635516940,3700,3700,3700,3700,0
|
|
20241112,191100,635516940,3700,3700,3700,3700,0
|
|
20241112,191000,635516940,3700,3700,3700,3700,0
|
|
20241112,190900,635516940,3700,3700,3700,3700,0
|
|
20241112,190800,635516940,3700,3700,3700,3700,0
|
|
20241112,190700,635516940,3700,3700,3700,3700,0
|
|
20241112,190600,635516940,3700,3700,3700,3700,0
|
|
20241112,190500,635516940,3700,3700,3700,3700,0
|
|
20241112,190400,635516940,3700,3700,3700,3700,0
|
|
20241112,190300,635516940,3700,3700,3700,3700,0
|
|
20241112,190200,635516940,3700,3700,3700,3700,0
|
|
20241112,190100,635516940,3700,3700,3700,3700,0
|
|
20241112,190000,635516940,3700,3700,3700,3700,0
|
|
20241112,185900,635516940,3700,3700,3700,3700,0
|
|
20241112,185800,635516940,3700,3700,3700,3700,0
|
|
20241112,185700,635516940,3700,3700,3700,3700,0
|
|
20241112,185600,635516940,3700,3700,3700,3700,0
|
|
20241112,185500,635516940,3700,3700,3700,3700,0
|
|
20241112,185400,635516940,3700,3700,3700,3700,0
|
|
20241112,185300,635516940,3700,3700,3700,3700,0
|
|
20241112,185200,635516940,3700,3700,3700,3700,0
|
|
20241112,185100,635516940,3700,3700,3700,3700,0
|
|
20241112,185000,635516940,3700,3700,3700,3700,0
|
|
20241112,184900,635516940,3700,3700,3700,3700,0
|
|
20241112,184800,635516940,3700,3700,3700,3700,0
|
|
20241112,184700,635516940,3700,3700,3700,3700,0
|
|
20241112,184600,635516940,3700,3700,3700,3700,0
|
|
20241112,184500,635516940,3700,3700,3700,3700,10531
|
|
20241112,184400,635516940,3700,3700,3700,3700,0
|
|
20241112,184300,635516940,3700,3700,3700,3700,0
|
|
20241112,184200,635516940,3700,3700,3700,3700,0
|
|
20241112,184100,635516940,3700,3700,3700,3700,0
|
|
20241112,184000,635516940,3700,3700,3700,3700,0
|
|
20241112,183900,635516940,3700,3700,3700,3700,0
|
|
20241112,183800,635516940,3700,3700,3700,3700,0
|
|
20241112,183700,635516940,3700,3700,3700,3700,0
|
|
20241112,183600,635516940,3700,3700,3700,3700,0
|
|
20241112,183500,635516940,3700,3700,3700,3700,0
|
|
20241112,183400,635516940,3700,3700,3700,3700,0
|
|
20241112,183300,635516940,3700,3700,3700,3700,0
|
|
20241112,183200,635516940,3700,3700,3700,3700,0
|
|
20241112,183100,635516940,3700,3700,3700,3700,0
|
|
20241112,183000,635516940,3700,3700,3700,3700,0
|
|
20241112,182900,635516940,3700,3700,3700,3700,0
|
|
20241112,182800,635516940,3700,3700,3700,3700,0
|
|
20241112,182700,635516940,3700,3700,3700,3700,0
|
|
20241112,182600,635516940,3700,3700,3700,3700,0
|
|
20241112,182500,635516940,3700,3700,3700,3700,0
|
|
20241112,182400,635516940,3700,3700,3700,3700,0
|
|
20241112,182300,635516940,3700,3700,3700,3700,0
|
|
20241112,182200,635516940,3700,3700,3700,3700,0
|
|
20241112,182100,635516940,3700,3700,3700,3700,0
|
|
20241112,182000,635516940,3700,3700,3700,3700,0
|
|
20241112,181900,635516940,3700,3700,3700,3700,0
|
|
20241112,181800,635516940,3700,3700,3700,3700,0
|
|
20241112,181700,635516940,3700,3700,3700,3700,0
|
|
20241112,181600,635516940,3700,3700,3700,3700,0
|
|
20241112,181500,635516940,3700,3700,3700,3700,10531
|
|
20241112,181400,635516940,3700,3700,3700,3700,0
|
|
20241112,181300,635516940,3700,3700,3700,3700,0
|
|
20241112,181200,635516940,3700,3700,3700,3700,0
|
|
20241112,181100,635516940,3700,3700,3700,3700,0
|
|
20241112,181000,635516940,3700,3700,3700,3700,0
|
|
20241112,180900,635516940,3700,3700,3700,3700,0
|
|
20241112,180800,635516940,3700,3700,3700,3700,0
|
|
20241112,180700,635516940,3700,3700,3700,3700,0
|
|
20241112,180600,635516940,3700,3700,3700,3700,0
|
|
20241112,180500,635516940,3700,3700,3700,3700,0
|
|
20241112,180400,635516940,3700,3700,3700,3700,0
|
|
20241112,180300,635516940,3700,3700,3700,3700,0
|
|
20241112,180200,635516940,3700,3700,3700,3700,0
|
|
20241112,180100,635516940,3700,3700,3700,3700,0
|
|
20241112,180000,635516940,3700,3700,3700,3700,0
|
|
20241112,175900,635516940,3700,3700,3700,3700,0
|
|
20241112,175800,635516940,3700,3700,3700,3700,0
|
|
20241112,175700,635516940,3700,3700,3700,3700,0
|
|
20241112,175600,635516940,3700,3700,3700,3700,0
|
|
20241112,175500,635516940,3700,3700,3700,3700,0
|
|
20241112,175400,635516940,3700,3700,3700,3700,0
|
|
20241112,175300,635516940,3700,3700,3700,3700,0
|
|
20241112,175200,635516940,3700,3700,3700,3700,0
|
|
20241112,175100,635516940,3700,3700,3700,3700,0
|
|
20241112,175000,635516940,3700,3700,3700,3700,0
|
|
20241112,174900,635516940,3700,3700,3700,3700,0
|
|
20241112,174800,635516940,3700,3700,3700,3700,0
|
|
20241112,174700,635516940,3700,3700,3700,3700,0
|
|
20241112,174600,635516940,3700,3700,3700,3700,0
|
|
20241112,174500,635516940,3700,3700,3700,3700,10531
|
|
20241112,174400,635516940,3700,3700,3700,3700,0
|
|
20241112,174300,635516940,3700,3700,3700,3700,0
|
|
20241112,174200,635516940,3700,3700,3700,3700,0
|
|
20241112,174100,635516940,3700,3700,3700,3700,0
|
|
20241112,174000,635516940,3700,3700,3700,3700,0
|
|
20241112,173900,635516940,3700,3700,3700,3700,0
|
|
20241112,173800,635516940,3700,3700,3700,3700,0
|
|
20241112,173700,635516940,3700,3700,3700,3700,0
|
|
20241112,173600,635516940,3700,3700,3700,3700,0
|
|
20241112,173500,635516940,3700,3700,3700,3700,0
|
|
20241112,173400,635516940,3700,3700,3700,3700,0
|
|
20241112,173300,635516940,3700,3700,3700,3700,0
|
|
20241112,173200,635516940,3700,3700,3700,3700,0
|
|
20241112,173100,635516940,3700,3700,3700,3700,0
|
|
20241112,173000,635516940,3700,3700,3700,3700,0
|
|
20241112,172900,635516940,3700,3700,3700,3700,0
|
|
20241112,172800,635516940,3700,3700,3700,3700,0
|
|
20241112,172700,635516940,3700,3700,3700,3700,0
|
|
20241112,172600,635516940,3700,3700,3700,3700,0
|
|
20241112,172500,635516940,3700,3700,3700,3700,0
|
|
20241112,172400,635516940,3700,3700,3700,3700,0
|
|
20241112,172300,635516940,3700,3700,3700,3700,0
|
|
20241112,172200,635516940,3700,3700,3700,3700,0
|
|
20241112,172100,635516940,3700,3700,3700,3700,0
|
|
20241112,172000,635516940,3700,3700,3700,3700,0
|
|
20241112,171900,635516940,3700,3700,3700,3700,0
|
|
20241112,171800,635516940,3700,3700,3700,3700,0
|
|
20241112,171700,635516940,3700,3700,3700,3700,0
|
|
20241112,171600,635516940,3700,3700,3700,3700,0
|
|
20241112,171500,635516940,3700,3700,3700,3700,10531
|
|
20241112,171400,635516940,3700,3700,3700,3700,0
|
|
20241112,171300,635516940,3700,3700,3700,3700,0
|
|
20241112,171200,635516940,3700,3700,3700,3700,0
|
|
20241112,171100,635516940,3700,3700,3700,3700,0
|
|
20241112,171000,635516940,3700,3700,3700,3700,0
|
|
20241112,170900,635516940,3700,3700,3700,3700,0
|
|
20241112,170800,635516940,3700,3700,3700,3700,0
|
|
20241112,170700,635516940,3700,3700,3700,3700,0
|
|
20241112,170600,635516940,3700,3700,3700,3700,0
|
|
20241112,170500,635516940,3700,3700,3700,3700,0
|
|
20241112,170400,635516940,3700,3700,3700,3700,0
|
|
20241112,170300,635516940,3700,3700,3700,3700,0
|
|
20241112,170200,635516940,3700,3700,3700,3700,0
|
|
20241112,170100,635516940,3700,3700,3700,3700,0
|
|
20241112,170000,635516940,3700,3700,3700,3700,0
|
|
20241112,165900,635516940,3700,3700,3700,3700,0
|
|
20241112,165800,635516940,3700,3700,3700,3700,0
|
|
20241112,165700,635516940,3700,3700,3700,3700,0
|
|
20241112,165600,635516940,3700,3700,3700,3700,0
|
|
20241112,165500,635516940,3700,3700,3700,3700,0
|
|
20241112,165400,635516940,3700,3700,3700,3700,0
|
|
20241112,165300,635516940,3700,3700,3700,3700,0
|
|
20241112,165200,635516940,3700,3700,3700,3700,0
|
|
20241112,165100,635516940,3700,3700,3700,3700,0
|
|
20241112,165000,635516940,3700,3700,3700,3700,0
|
|
20241112,164900,635516940,3700,3700,3700,3700,0
|
|
20241112,164800,635516940,3700,3700,3700,3700,0
|
|
20241112,164700,635516940,3700,3700,3700,3700,0
|
|
20241112,164600,635516940,3700,3700,3700,3700,0
|
|
20241112,164500,635516940,3700,3700,3700,3700,10531
|
|
20241112,164400,635516940,3700,3700,3700,3700,0
|
|
20241112,164300,635516940,3700,3700,3700,3700,0
|
|
20241112,164200,635516940,3700,3700,3700,3700,0
|
|
20241112,164100,635516940,3700,3700,3700,3700,0
|
|
20241112,164000,635516940,3700,3700,3700,3700,0
|
|
20241112,163900,635516940,3700,3700,3700,3700,0
|
|
20241112,163800,635516940,3700,3700,3700,3700,0
|
|
20241112,163700,635516940,3700,3700,3700,3700,0
|
|
20241112,163600,635516940,3700,3700,3700,3700,0
|
|
20241112,163500,635516940,3700,3700,3700,3700,0
|
|
20241112,163400,635516940,3700,3700,3700,3700,0
|
|
20241112,163300,635516940,3700,3700,3700,3700,0
|
|
20241112,163200,635516940,3700,3700,3700,3700,0
|
|
20241112,163100,635516940,3700,3700,3700,3700,0
|
|
20241112,163000,635516940,3700,3700,3700,3700,0
|
|
20241112,162900,635516940,3700,3700,3700,3700,0
|
|
20241112,162800,635516940,3700,3700,3700,3700,0
|
|
20241112,162700,635516940,3700,3700,3700,3700,0
|
|
20241112,162600,635516940,3700,3700,3700,3700,0
|
|
20241112,162500,635516940,3700,3700,3700,3700,0
|
|
20241112,162400,635516940,3700,3700,3700,3700,0
|
|
20241112,162300,635516940,3700,3700,3700,3700,0
|
|
20241112,162200,635516940,3700,3700,3700,3700,0
|
|
20241112,162100,635516940,3700,3700,3700,3700,0
|
|
20241112,162000,635516940,3700,3700,3700,3700,0
|
|
20241112,161900,635516940,3700,3700,3700,3700,0
|
|
20241112,161800,635516940,3700,3700,3700,3700,0
|
|
20241112,161700,635516940,3700,3700,3700,3700,0
|
|
20241112,161600,635516940,3700,3700,3700,3700,0
|
|
20241112,161500,635516940,3700,3700,3700,3700,10531
|
|
20241112,161400,635516940,3700,3700,3700,3700,0
|
|
20241112,161300,635516940,3700,3700,3700,3700,0
|
|
20241112,161200,635516940,3700,3700,3700,3700,0
|
|
20241112,161100,635516940,3700,3700,3700,3700,0
|
|
20241112,161000,635516940,3700,3700,3700,3700,0
|
|
20241112,160900,635516940,3700,3700,3700,3700,0
|
|
20241112,160800,635516940,3700,3700,3700,3700,0
|
|
20241112,160700,635516940,3700,3700,3700,3700,0
|
|
20241112,160600,635516940,3700,3700,3700,3700,0
|
|
20241112,160500,635516940,3700,3700,3700,3700,0
|
|
20241112,160400,635516940,3700,3700,3700,3700,0
|
|
20241112,160300,635516940,3700,3700,3700,3700,0
|
|
20241112,160200,635516940,3700,3700,3700,3700,0
|
|
20241112,160100,635516940,3700,3700,3700,3700,0
|
|
20241112,160000,635516940,3700,3700,3700,3700,0
|
|
20241112,155900,635516940,3700,3700,3700,3700,0
|
|
20241112,155800,635516940,3700,3700,3700,3700,0
|
|
20241112,155700,635516940,3700,3700,3700,3700,0
|
|
20241112,155600,635516940,3700,3700,3700,3700,0
|
|
20241112,155500,635516940,3700,3700,3700,3700,0
|
|
20241112,155400,635516940,3700,3700,3700,3700,0
|
|
20241112,155300,635516940,3700,3700,3700,3700,0
|
|
20241112,155200,635516940,3700,3700,3700,3700,0
|
|
20241112,155100,635516940,3700,3700,3700,3700,0
|
|
20241112,155000,635516940,3700,3700,3700,3700,0
|
|
20241112,154900,635516940,3700,3700,3700,3700,0
|
|
20241112,154800,635516940,3700,3700,3700,3700,0
|
|
20241112,154700,635516940,3700,3700,3700,3700,0
|
|
20241112,154600,635516940,3700,3700,3700,3700,0
|
|
20241112,154500,635516940,3700,3700,3700,3700,10531
|
|
20241112,154400,635516940,3700,3700,3700,3700,0
|
|
20241112,154300,635516940,3700,3700,3700,3700,0
|
|
20241112,154200,635516940,3700,3700,3700,3700,0
|
|
20241112,154100,635516940,3700,3700,3700,3700,0
|
|
20241112,154000,635516940,3700,3700,3700,3700,0
|
|
20241112,153900,635516940,3700,3700,3700,3700,0
|
|
20241112,153800,635516940,3700,3700,3700,3700,0
|
|
20241112,153700,635516940,3700,3700,3700,3700,0
|
|
20241112,153600,635516940,3700,3700,3700,3700,0
|
|
20241112,153500,635516940,3700,3700,3700,3700,0
|
|
20241112,153400,635516940,3700,3700,3700,3700,0
|
|
20241112,153300,635516940,3700,3700,3700,3700,0
|
|
20241112,153200,635516940,3700,3700,3700,3700,0
|
|
20241112,153100,635516940,3700,3700,3700,3700,0
|
|
20241112,153000,635516940,3700,3700,3700,3700,10531
|
|
20241112,152900,596552240,3700,3700,3700,3700,0
|
|
20241112,152800,596552240,3700,3700,3700,3700,0
|
|
20241112,152700,596552240,3700,3700,3700,3700,0
|
|
20241112,152600,596552240,3700,3700,3700,3700,0
|
|
20241112,152500,596552240,3700,3700,3700,3700,0
|
|
20241112,152400,596552240,3700,3700,3700,3700,0
|
|
20241112,152300,596552240,3700,3700,3700,3700,0
|
|
20241112,152200,596552240,3700,3700,3700,3700,0
|
|
20241112,152100,596552240,3700,3700,3700,3700,0
|
|
20241112,152000,596552240,3700,3700,3700,3700,0
|
|
20241112,151900,596552240,3700,3685,3710,3675,2861
|
|
20241112,151800,585970430,3685,3685,3685,3685,4
|
|
20241112,151700,585955690,3690,3685,3690,3670,209
|
|
20241112,151600,585186090,3680,3675,3690,3665,8002
|
|
20241112,151500,555807215,3690,3695,3695,3675,12073
|
|
20241112,151400,511284785,3695,3695,3695,3695,957
|
|
20241112,151300,507748670,3695,3695,3695,3695,0
|
|
20241112,151200,507748670,3695,3695,3695,3695,1000
|
|
20241112,151100,504053670,3700,3700,3700,3700,1052
|
|
20241112,151000,500161270,3695,3700,3700,3695,71
|
|
20241112,150900,499898860,3700,3700,3700,3700,0
|
|
20241112,150800,499898860,3700,3700,3700,3700,0
|
|
20241112,150700,499898860,3700,3700,3700,3700,0
|
|
20241112,150600,499898860,3700,3700,3700,3700,693
|
|
20241112,150500,497334760,3705,3705,3705,3705,0
|
|
20241112,150400,497334760,3705,3695,3705,3695,740
|
|
20241112,150300,494596060,3700,3700,3700,3700,1517
|
|
20241112,150200,488983160,3705,3700,3705,3700,1274
|
|
20241112,150100,484269350,3700,3705,3705,3700,420
|
|
20241112,150000,482714675,3700,3700,3700,3700,309
|
|
20241112,145900,481571375,3710,3710,3710,3710,0
|
|
20241112,145800,481571375,3710,3710,3710,3710,0
|
|
20241112,145700,481571375,3710,3710,3710,3710,0
|
|
20241112,145600,481571375,3710,3710,3710,3710,0
|
|
20241112,145500,481571375,3710,3705,3710,3705,14
|
|
20241112,145400,481519485,3710,3710,3710,3710,100
|
|
20241112,145300,481148485,3710,3705,3710,3705,500
|
|
20241112,145200,479295675,3705,3705,3705,3705,801
|
|
20241112,145100,476327970,3710,3710,3710,3710,26
|
|
20241112,145000,476231510,3705,3705,3705,3705,0
|
|
20241112,144900,476231510,3705,3705,3705,3705,0
|
|
20241112,144800,476231510,3705,3705,3705,3705,0
|
|
20241112,144700,476231510,3705,3705,3705,3705,1082
|
|
20241112,144600,472222700,3705,3705,3705,3705,0
|
|
20241112,144500,472222700,3705,3705,3705,3705,550
|
|
20241112,144400,470184950,3710,3710,3710,3710,0
|
|
20241112,144300,470184950,3710,3710,3710,3710,0
|
|
20241112,144200,470184950,3710,3710,3710,3710,1017
|
|
20241112,144100,466411880,3705,3705,3705,3705,0
|
|
20241112,144000,466411880,3705,3705,3705,3705,0
|
|
20241112,143900,466411880,3705,3705,3705,3705,106
|
|
20241112,143800,466019150,3720,3720,3720,3720,0
|
|
20241112,143700,466019150,3720,3720,3720,3720,301
|
|
20241112,143600,464899430,3720,3720,3720,3720,0
|
|
20241112,143500,464899430,3720,3720,3720,3720,0
|
|
20241112,143400,464899430,3720,3720,3720,3720,0
|
|
20241112,143300,464899430,3720,3720,3720,3720,0
|
|
20241112,143200,464899430,3720,3720,3720,3720,0
|
|
20241112,143100,464899430,3720,3720,3720,3720,0
|
|
20241112,143000,464899430,3720,3720,3720,3720,0
|
|
20241112,142900,464899430,3720,3710,3720,3710,300
|
|
20241112,142800,463785745,3710,3710,3710,3710,0
|
|
20241112,142700,463785745,3710,3705,3710,3700,501
|
|
20241112,142600,461930670,3705,3710,3710,3705,6001
|
|
20241112,142500,439680520,3715,3715,3715,3715,900
|
|
20241112,142400,436337020,3715,3715,3715,3715,0
|
|
20241112,142300,436337020,3715,3715,3715,3715,101
|
|
20241112,142200,435961805,3720,3720,3720,3720,3
|
|
20241112,142100,435950645,3725,3725,3725,3725,0
|
|
20241112,142000,435950645,3725,3725,3725,3725,0
|
|
20241112,141900,435950645,3725,3725,3725,3725,0
|
|
20241112,141800,435950645,3725,3725,3725,3725,0
|
|
20241112,141700,435950645,3725,3725,3725,3725,2
|
|
20241112,141600,435943195,3710,3710,3710,3710,0
|
|
20241112,141500,435943195,3710,3710,3710,3710,0
|
|
20241112,141400,435943195,3710,3715,3715,3710,500
|
|
20241112,141300,434086740,3725,3725,3725,3725,55
|
|
20241112,141200,433881865,3725,3720,3725,3710,2359
|
|
20241112,141100,425117470,3720,3720,3720,3720,0
|
|
20241112,141000,425117470,3720,3720,3720,3720,0
|
|
20241112,140900,425117470,3720,3720,3720,3720,0
|
|
20241112,140800,425117470,3720,3720,3720,3720,0
|
|
20241112,140700,425117470,3720,3720,3720,3720,0
|
|
20241112,140600,425117470,3720,3720,3720,3720,0
|
|
20241112,140500,425117470,3720,3720,3720,3720,0
|
|
20241112,140400,425117470,3720,3720,3720,3720,839
|
|
20241112,140300,421996390,3725,3725,3725,3725,0
|
|
20241112,140200,421996390,3725,3725,3725,3725,0
|
|
20241112,140100,421996390,3725,3725,3725,3725,0
|
|
20241112,140000,421996390,3725,3725,3725,3725,38
|
|
20241112,135900,421854840,3725,3725,3725,3725,0
|
|
20241112,135800,421854840,3725,3725,3725,3725,263
|
|
20241112,135700,420875165,3725,3725,3725,3725,0
|
|
20241112,135600,420875165,3725,3725,3725,3725,0
|
|
20241112,135500,420875165,3725,3725,3725,3725,53
|
|
20241112,135400,420677740,3725,3725,3725,3725,948
|
|
20241112,135300,417146440,3725,3725,3725,3725,0
|
|
20241112,135200,417146440,3725,3725,3725,3725,0
|
|
20241112,135100,417146440,3725,3725,3725,3725,28
|
|
20241112,135000,417042140,3730,3730,3730,3730,3
|
|
20241112,134900,417030950,3730,3725,3730,3725,752
|
|
20241112,134800,414229745,3720,3720,3720,3720,0
|
|
20241112,134700,414229745,3720,3720,3720,3720,1
|
|
20241112,134600,414226025,3720,3720,3720,3720,0
|
|
20241112,134500,414226025,3720,3720,3720,3720,0
|
|
20241112,134400,414226025,3720,3720,3720,3720,0
|
|
20241112,134300,414226025,3720,3720,3720,3720,600
|
|
20241112,134200,411994025,3725,3725,3725,3725,97
|
|
20241112,134100,411632700,3725,3725,3725,3725,0
|
|
20241112,134000,411632700,3725,3725,3725,3725,0
|
|
20241112,133900,411632700,3725,3725,3725,3725,0
|
|
20241112,133800,411632700,3725,3725,3725,3725,0
|
|
20241112,133700,411632700,3725,3725,3725,3725,0
|
|
20241112,133600,411632700,3725,3725,3725,3725,300
|
|
20241112,133500,410515200,3725,3725,3725,3725,0
|
|
20241112,133400,410515200,3725,3725,3725,3725,632
|
|
20241112,133300,408161000,3725,3725,3725,3725,0
|
|
20241112,133200,408161000,3725,3725,3725,3725,0
|
|
20241112,133100,408161000,3725,3725,3725,3725,154
|
|
20241112,133000,407587350,3730,3730,3730,3730,0
|
|
20241112,132900,407587350,3730,3730,3730,3730,0
|
|
20241112,132800,407587350,3730,3730,3730,3730,0
|
|
20241112,132700,407587350,3730,3730,3730,3730,0
|
|
20241112,132600,407587350,3730,3730,3730,3730,500
|
|
20241112,132500,405722350,3725,3725,3725,3725,0
|
|
20241112,132400,405722350,3725,3725,3725,3725,0
|
|
20241112,132300,405722350,3725,3720,3725,3720,357
|
|
20241112,132200,404394205,3725,3725,3725,3725,1664
|
|
20241112,132100,398195805,3730,3730,3730,3730,1000
|
|
20241112,132000,394465805,3725,3725,3725,3725,0
|
|
20241112,131900,394465805,3725,3725,3725,3725,0
|
|
20241112,131800,394465805,3725,3725,3725,3725,153
|
|
20241112,131700,393895880,3725,3725,3725,3725,0
|
|
20241112,131600,393895880,3725,3725,3725,3725,0
|
|
20241112,131500,393895880,3725,3725,3725,3725,0
|
|
20241112,131400,393895880,3725,3725,3725,3725,0
|
|
20241112,131300,393895880,3725,3725,3725,3725,0
|
|
20241112,131200,393895880,3725,3725,3725,3725,0
|
|
20241112,131100,393895880,3725,3725,3725,3725,622
|
|
20241112,131000,391578930,3730,3730,3730,3725,881
|
|
20241112,130900,388294700,3720,3720,3720,3720,0
|
|
20241112,130800,388294700,3720,3720,3720,3720,0
|
|
20241112,130700,388294700,3720,3720,3720,3720,0
|
|
20241112,130600,388294700,3720,3720,3720,3720,0
|
|
20241112,130500,388294700,3720,3720,3720,3720,0
|
|
20241112,130400,388294700,3720,3720,3720,3720,0
|
|
20241112,130300,388294700,3720,3720,3720,3720,0
|
|
20241112,130200,388294700,3720,3720,3720,3720,0
|
|
20241112,130100,388294700,3720,3725,3725,3720,357
|
|
20241112,130000,386965655,3725,3725,3725,3725,0
|
|
20241112,125900,386965655,3725,3725,3725,3725,0
|
|
20241112,125800,386965655,3725,3725,3725,3725,1300
|
|
20241112,125700,382123155,3725,3725,3725,3725,2112
|
|
20241112,125600,374255955,3720,3720,3720,3720,0
|
|
20241112,125500,374255955,3720,3720,3720,3720,0
|
|
20241112,125400,374255955,3720,3720,3720,3720,0
|
|
20241112,125300,374255955,3720,3720,3720,3720,268
|
|
20241112,125200,373258995,3725,3725,3725,3725,300
|
|
20241112,125100,372141495,3720,3720,3720,3720,1071
|
|
20241112,125000,368157375,3725,3730,3730,3725,5300
|
|
20241112,124900,348409870,3725,3725,3725,3725,0
|
|
20241112,124800,348409870,3725,3725,3725,3725,0
|
|
20241112,124700,348409870,3725,3725,3725,3725,0
|
|
20241112,124600,348409870,3725,3725,3725,3725,0
|
|
20241112,124500,348409870,3725,3725,3725,3725,0
|
|
20241112,124400,348409870,3725,3725,3725,3725,0
|
|
20241112,124300,348409870,3725,3735,3745,3725,21
|
|
20241112,124200,348331390,3735,3735,3735,3735,0
|
|
20241112,124100,348331390,3735,3735,3735,3735,0
|
|
20241112,124000,348331390,3735,3735,3735,3735,300
|
|
20241112,123900,347210890,3735,3725,3735,3725,7
|
|
20241112,123800,347184785,3725,3730,3730,3725,730
|
|
20241112,123700,344464075,3740,3740,3740,3740,0
|
|
20241112,123600,344464075,3740,3740,3740,3740,0
|
|
20241112,123500,344464075,3740,3740,3740,3740,0
|
|
20241112,123400,344464075,3740,3740,3740,3740,0
|
|
20241112,123300,344464075,3740,3740,3740,3740,0
|
|
20241112,123200,344464075,3740,3740,3740,3740,0
|
|
20241112,123100,344464075,3740,3740,3740,3740,1899
|
|
20241112,123000,337361815,3745,3745,3745,3745,772
|
|
20241112,122900,334470675,3745,3745,3745,3745,0
|
|
20241112,122800,334470675,3745,3745,3745,3745,0
|
|
20241112,122700,334470675,3745,3730,3745,3730,400
|
|
20241112,122600,332978120,3730,3730,3730,3730,0
|
|
20241112,122500,332978120,3730,3730,3730,3730,0
|
|
20241112,122400,332978120,3730,3730,3730,3730,500
|
|
20241112,122300,331113120,3730,3730,3730,3730,0
|
|
20241112,122200,331113120,3730,3730,3730,3730,0
|
|
20241112,122100,331113120,3730,3730,3730,3730,0
|
|
20241112,122000,331113120,3730,3730,3730,3730,0
|
|
20241112,121900,331113120,3730,3730,3730,3730,321
|
|
20241112,121800,329915790,3730,3730,3730,3730,0
|
|
20241112,121700,329915790,3730,3730,3730,3730,250
|
|
20241112,121600,328983290,3735,3735,3735,3735,50
|
|
20241112,121500,328796540,3735,3735,3735,3735,53
|
|
20241112,121400,328598585,3730,3730,3730,3730,0
|
|
20241112,121300,328598585,3730,3730,3730,3730,0
|
|
20241112,121200,328598585,3730,3730,3730,3730,0
|
|
20241112,121100,328598585,3730,3730,3730,3730,0
|
|
20241112,121000,328598585,3730,3730,3730,3730,417
|
|
20241112,120900,327043175,3745,3745,3745,3745,0
|
|
20241112,120800,327043175,3745,3745,3745,3745,0
|
|
20241112,120700,327043175,3745,3745,3745,3745,0
|
|
20241112,120600,327043175,3745,3745,3745,3745,0
|
|
20241112,120500,327043175,3745,3745,3745,3745,0
|
|
20241112,120400,327043175,3745,3745,3745,3745,4
|
|
20241112,120300,327028195,3745,3745,3745,3745,0
|
|
20241112,120200,327028195,3745,3745,3745,3745,1
|
|
20241112,120100,327024450,3730,3730,3730,3730,0
|
|
20241112,120000,327024450,3730,3730,3730,3730,0
|
|
20241112,115900,327024450,3730,3735,3735,3730,3622
|
|
20241112,115800,313505715,3735,3735,3735,3735,0
|
|
20241112,115700,313505715,3735,3735,3735,3735,10
|
|
20241112,115600,313468365,3735,3735,3735,3735,0
|
|
20241112,115500,313468365,3735,3735,3735,3735,0
|
|
20241112,115400,313468365,3735,3735,3735,3735,100
|
|
20241112,115300,313094865,3745,3745,3745,3745,0
|
|
20241112,115200,313094865,3745,3745,3745,3745,0
|
|
20241112,115100,313094865,3745,3745,3745,3745,0
|
|
20241112,115000,313094865,3745,3745,3745,3745,0
|
|
20241112,114900,313094865,3745,3745,3745,3745,0
|
|
20241112,114800,313094865,3745,3745,3745,3745,60
|
|
20241112,114700,312870165,3755,3755,3755,3755,0
|
|
20241112,114600,312870165,3755,3755,3755,3755,140
|
|
20241112,114500,312344465,3755,3755,3755,3755,0
|
|
20241112,114400,312344465,3755,3755,3755,3755,0
|
|
20241112,114300,312344465,3755,3755,3755,3755,0
|
|
20241112,114200,312344465,3755,3755,3755,3755,486
|
|
20241112,114100,310519535,3755,3755,3755,3755,1
|
|
20241112,114000,310515780,3755,3755,3755,3755,0
|
|
20241112,113900,310515780,3755,3755,3755,3755,0
|
|
20241112,113800,310515780,3755,3755,3755,3755,0
|
|
20241112,113700,310515780,3755,3755,3755,3755,0
|
|
20241112,113600,310515780,3755,3735,3755,3735,29
|
|
20241112,113500,310406945,3750,3750,3750,3750,0
|
|
20241112,113400,310406945,3750,3750,3750,3750,0
|
|
20241112,113300,310406945,3750,3750,3750,3750,2311
|
|
20241112,113200,301740695,3750,3750,3750,3750,0
|
|
20241112,113100,301740695,3750,3750,3750,3750,0
|
|
20241112,113000,301740695,3750,3750,3750,3750,100
|
|
20241112,112900,301365695,3755,3755,3755,3755,0
|
|
20241112,112800,301365695,3755,3755,3755,3755,0
|
|
20241112,112700,301365695,3755,3755,3755,3755,0
|
|
20241112,112600,301365695,3755,3755,3755,3755,0
|
|
20241112,112500,301365695,3755,3755,3755,3755,0
|
|
20241112,112400,301365695,3755,3755,3755,3755,0
|
|
20241112,112300,301365695,3755,3755,3755,3755,0
|
|
20241112,112200,301365695,3755,3755,3755,3755,1
|
|
20241112,112100,301361940,3750,3745,3750,3745,3000
|
|
20241112,112000,290114500,3740,3740,3740,3740,0
|
|
20241112,111900,290114500,3740,3740,3740,3740,0
|
|
20241112,111800,290114500,3740,3740,3740,3740,0
|
|
20241112,111700,290114500,3740,3740,3740,3740,0
|
|
20241112,111600,290114500,3740,3740,3740,3740,0
|
|
20241112,111500,290114500,3740,3740,3740,3740,171
|
|
20241112,111400,289474960,3740,3740,3740,3740,0
|
|
20241112,111300,289474960,3740,3745,3750,3740,1265
|
|
20241112,111200,284732385,3750,3750,3750,3750,200
|
|
20241112,111100,283982385,3750,3750,3750,3750,0
|
|
20241112,111000,283982385,3750,3750,3750,3750,0
|
|
20241112,110900,283982385,3750,3750,3750,3750,0
|
|
20241112,110800,283982385,3750,3750,3750,3750,0
|
|
20241112,110700,283982385,3750,3730,3750,3730,1502
|
|
20241112,110600,278372885,3730,3730,3730,3730,0
|
|
20241112,110500,278372885,3730,3730,3730,3730,45
|
|
20241112,110400,278205035,3740,3740,3740,3740,0
|
|
20241112,110300,278205035,3740,3740,3740,3740,0
|
|
20241112,110200,278205035,3740,3740,3740,3740,0
|
|
20241112,110100,278205035,3740,3735,3740,3735,400
|
|
20241112,110000,276710525,3735,3735,3735,3735,0
|
|
20241112,105900,276710525,3735,3735,3735,3735,2
|
|
20241112,105800,276703055,3740,3740,3740,3740,0
|
|
20241112,105700,276703055,3740,3740,3740,3740,0
|
|
20241112,105600,276703055,3740,3740,3740,3740,100
|
|
20241112,105500,276329055,3735,3735,3735,3735,0
|
|
20241112,105400,276329055,3735,3735,3735,3735,0
|
|
20241112,105300,276329055,3735,3735,3735,3735,0
|
|
20241112,105200,276329055,3735,3735,3735,3735,0
|
|
20241112,105100,276329055,3735,3735,3735,3735,0
|
|
20241112,105000,276329055,3735,3735,3735,3735,0
|
|
20241112,104900,276329055,3735,3735,3735,3735,0
|
|
20241112,104800,276329055,3735,3735,3735,3735,1000
|
|
20241112,104700,272594055,3735,3735,3735,3735,534
|
|
20241112,104600,270599565,3735,3735,3735,3735,0
|
|
20241112,104500,270599565,3735,3735,3735,3735,517
|
|
20241112,104400,268668570,3735,3735,3735,3735,200
|
|
20241112,104300,267921570,3735,3735,3735,3735,20
|
|
20241112,104200,267846870,3735,3735,3735,3735,250
|
|
20241112,104100,266913120,3735,3735,3735,3735,10
|
|
20241112,104000,266875770,3735,3735,3735,3735,540
|
|
20241112,103900,264858870,3735,3735,3735,3735,2
|
|
20241112,103800,264851400,3735,3735,3735,3735,0
|
|
20241112,103700,264851400,3735,3735,3735,3735,0
|
|
20241112,103600,264851400,3735,3735,3735,3735,3
|
|
20241112,103500,264840195,3735,3735,3735,3735,0
|
|
20241112,103400,264840195,3735,3735,3735,3735,0
|
|
20241112,103300,264840195,3735,3735,3735,3735,25
|
|
20241112,103200,264746820,3735,3730,3735,3730,84
|
|
20241112,103100,264433335,3730,3730,3730,3730,449
|
|
20241112,103000,262758565,3730,3730,3730,3730,50
|
|
20241112,102900,262572065,3730,3730,3730,3730,0
|
|
20241112,102800,262572065,3730,3730,3730,3730,0
|
|
20241112,102700,262572065,3730,3730,3730,3730,0
|
|
20241112,102600,262572065,3730,3730,3730,3730,0
|
|
20241112,102500,262572065,3730,3730,3730,3730,0
|
|
20241112,102400,262572065,3730,3730,3730,3730,210
|
|
20241112,102300,261788765,3730,3730,3730,3730,0
|
|
20241112,102200,261788765,3730,3730,3730,3730,50
|
|
20241112,102100,261602265,3735,3735,3735,3735,0
|
|
20241112,102000,261602265,3735,3720,3735,3720,451
|
|
20241112,101900,259920385,3725,3725,3725,3725,0
|
|
20241112,101800,259920385,3725,3730,3730,3725,165
|
|
20241112,101700,259305695,3730,3725,3730,3725,500
|
|
20241112,101600,257440705,3725,3720,3725,3720,346
|
|
20241112,101500,256153085,3720,3720,3720,3720,0
|
|
20241112,101400,256153085,3720,3720,3720,3720,0
|
|
20241112,101300,256153085,3720,3720,3720,3720,0
|
|
20241112,101200,256153085,3720,3720,3720,3720,627
|
|
20241112,101100,253820645,3710,3710,3710,3710,0
|
|
20241112,101000,253820645,3710,3720,3720,3710,1005
|
|
20241112,100900,250092045,3710,3710,3710,3710,0
|
|
20241112,100800,250092045,3710,3710,3710,3710,1
|
|
20241112,100700,250088335,3710,3710,3710,3710,0
|
|
20241112,100600,250088335,3710,3710,3710,3710,0
|
|
20241112,100500,250088335,3710,3710,3710,3710,14
|
|
20241112,100400,250036395,3710,3710,3715,3710,2029
|
|
20241112,100300,242508775,3710,3710,3710,3710,966
|
|
20241112,100200,238924915,3710,3710,3710,3705,6186
|
|
20241112,100100,215996820,3725,3725,3725,3725,872
|
|
20241112,100000,212748620,3725,3725,3725,3725,501
|
|
20241112,095900,210882395,3725,3725,3725,3725,10
|
|
20241112,095800,210845145,3725,3720,3725,3720,478
|
|
20241112,095700,209066610,3705,3715,3715,3705,2330
|
|
20241112,095600,200422960,3725,3720,3725,3690,13461
|
|
20241112,095500,150613035,3720,3720,3720,3720,561
|
|
20241112,095400,148526115,3720,3720,3720,3720,0
|
|
20241112,095300,148526115,3720,3720,3720,3720,500
|
|
20241112,095200,146666115,3725,3720,3725,3720,784
|
|
20241112,095100,143748295,3725,3725,3725,3725,2283
|
|
20241112,095000,135244120,3725,3740,3740,3725,2526
|
|
20241112,094900,125831875,3740,3740,3740,3740,1
|
|
20241112,094800,125828135,3740,3740,3740,3740,80
|
|
20241112,094700,125528935,3740,3725,3740,3725,118
|
|
20241112,094600,125088640,3730,3730,3730,3730,5090
|
|
20241112,094500,106102940,3735,3735,3735,3735,167
|
|
20241112,094400,105479195,3735,3735,3735,3735,500
|
|
20241112,094300,103611695,3735,3735,3735,3735,200
|
|
20241112,094200,102864695,3730,3730,3730,3730,0
|
|
20241112,094100,102864695,3730,3730,3730,3730,600
|
|
20241112,094000,100626695,3730,3730,3730,3730,2252
|
|
20241112,093900,92226735,3730,3730,3730,3730,800
|
|
20241112,093800,89242735,3735,3735,3735,3735,1
|
|
20241112,093700,89239000,3735,3735,3735,3735,510
|
|
20241112,093600,87334150,3735,3735,3735,3735,703
|
|
20241112,093500,84708445,3735,3735,3735,3735,4
|
|
20241112,093400,84693505,3735,3735,3735,3735,27
|
|
20241112,093300,84592660,3730,3735,3735,3730,569
|
|
20241112,093200,82470285,3730,3730,3730,3730,2452
|
|
20241112,093100,73324325,3735,3740,3740,3735,3780
|
|
20241112,093000,59201900,3750,3750,3750,3750,0
|
|
20241112,092900,59201900,3750,3750,3750,3750,3
|
|
20241112,092800,59190650,3750,3750,3750,3750,0
|
|
20241112,092700,59190650,3750,3750,3750,3750,1
|
|
20241112,092600,59186900,3750,3740,3750,3740,301
|
|
20241112,092500,58059495,3735,3735,3740,3735,777
|
|
20241112,092400,55156400,3740,3740,3740,3740,55
|
|
20241112,092300,54950700,3735,3735,3740,3735,3233
|
|
20241112,092200,42875265,3735,3740,3740,3735,5
|
|
20241112,092100,42856580,3745,3745,3745,3745,101
|
|
20241112,092000,42478335,3750,3745,3765,3745,2557
|
|
20241112,091900,32874070,3745,3740,3745,3740,56
|
|
20241112,091800,32664375,3740,3735,3740,3730,4045
|
|
20241112,091700,17563490,3740,3745,3745,3740,1150
|
|
20241112,091600,13262160,3745,3755,3755,3745,138
|
|
20241112,091500,12744405,3755,3755,3755,3755,0
|
|
20241112,091400,12744405,3755,3755,3755,3755,0
|
|
20241112,091300,12744405,3755,3765,3765,3755,1001
|
|
20241112,091200,8985525,3775,3775,3775,3775,0
|
|
20241112,091100,8985525,3775,3775,3775,3775,0
|
|
20241112,091000,8985525,3775,3775,3775,3775,1
|
|
20241112,090900,8981750,3760,3760,3760,3760,50
|
|
20241112,090800,8793750,3760,3770,3785,3760,374
|
|
20241112,090700,7385865,3780,3780,3780,3780,0
|
|
20241112,090600,7385865,3780,3780,3780,3780,0
|
|
20241112,090500,7385865,3780,3785,3785,3780,8
|
|
20241112,090400,7355590,3790,3790,3790,3790,0
|
|
20241112,090300,7355590,3790,3790,3790,3790,2
|
|
20241112,090200,7348010,3795,3795,3795,3795,1
|
|
20241112,090100,7344215,3780,3775,3785,3765,1946
|
|
20241112,090000,7635,3820,3815,3820,3815,2
|