660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,195700,129076730,3740,3740,3740,3740,816
|
|
20241112,195600,129076730,3740,3740,3740,3740,0
|
|
20241112,195500,129076730,3740,3740,3740,3740,0
|
|
20241112,195400,129076730,3740,3740,3740,3740,0
|
|
20241112,195300,129076730,3740,3740,3740,3740,0
|
|
20241112,195200,129076730,3740,3740,3740,3740,0
|
|
20241112,195100,129076730,3740,3740,3740,3740,0
|
|
20241112,195000,129076730,3740,3740,3740,3740,0
|
|
20241112,194900,129076730,3740,3740,3740,3740,0
|
|
20241112,194800,129076730,3740,3740,3740,3740,0
|
|
20241112,194700,129076730,3740,3740,3740,3740,0
|
|
20241112,194600,129076730,3740,3740,3740,3740,0
|
|
20241112,194500,129076730,3740,3740,3740,3740,0
|
|
20241112,194400,129076730,3740,3740,3740,3740,0
|
|
20241112,194300,129076730,3740,3740,3740,3740,0
|
|
20241112,194200,129076730,3740,3740,3740,3740,0
|
|
20241112,194100,129076730,3740,3740,3740,3740,0
|
|
20241112,194000,129076730,3740,3740,3740,3740,0
|
|
20241112,193900,129076730,3740,3740,3740,3740,0
|
|
20241112,193800,129076730,3740,3740,3740,3740,0
|
|
20241112,193700,129076730,3740,3740,3740,3740,0
|
|
20241112,193600,129076730,3740,3740,3740,3740,0
|
|
20241112,193500,129076730,3740,3740,3740,3740,0
|
|
20241112,193400,129076730,3740,3740,3740,3740,0
|
|
20241112,193300,129076730,3740,3740,3740,3740,0
|
|
20241112,193200,129076730,3740,3740,3740,3740,0
|
|
20241112,193100,129076730,3740,3740,3740,3740,0
|
|
20241112,193000,129076730,3740,3740,3740,3740,0
|
|
20241112,192900,129076730,3740,3740,3740,3740,0
|
|
20241112,192800,129076730,3740,3740,3740,3740,0
|
|
20241112,192700,129076730,3740,3740,3740,3740,816
|
|
20241112,192600,129076730,3740,3740,3740,3740,0
|
|
20241112,192500,129076730,3740,3740,3740,3740,0
|
|
20241112,192400,129076730,3740,3740,3740,3740,0
|
|
20241112,192300,129076730,3740,3740,3740,3740,0
|
|
20241112,192200,129076730,3740,3740,3740,3740,0
|
|
20241112,192100,129076730,3740,3740,3740,3740,0
|
|
20241112,192000,129076730,3740,3740,3740,3740,0
|
|
20241112,191900,129076730,3740,3740,3740,3740,0
|
|
20241112,191800,129076730,3740,3740,3740,3740,0
|
|
20241112,191700,129076730,3740,3740,3740,3740,0
|
|
20241112,191600,129076730,3740,3740,3740,3740,0
|
|
20241112,191500,129076730,3740,3740,3740,3740,0
|
|
20241112,191400,129076730,3740,3740,3740,3740,0
|
|
20241112,191300,129076730,3740,3740,3740,3740,0
|
|
20241112,191200,129076730,3740,3740,3740,3740,0
|
|
20241112,191100,129076730,3740,3740,3740,3740,0
|
|
20241112,191000,129076730,3740,3740,3740,3740,0
|
|
20241112,190900,129076730,3740,3740,3740,3740,0
|
|
20241112,190800,129076730,3740,3740,3740,3740,0
|
|
20241112,190700,129076730,3740,3740,3740,3740,0
|
|
20241112,190600,129076730,3740,3740,3740,3740,0
|
|
20241112,190500,129076730,3740,3740,3740,3740,0
|
|
20241112,190400,129076730,3740,3740,3740,3740,0
|
|
20241112,190300,129076730,3740,3740,3740,3740,0
|
|
20241112,190200,129076730,3740,3740,3740,3740,0
|
|
20241112,190100,129076730,3740,3740,3740,3740,0
|
|
20241112,190000,129076730,3740,3740,3740,3740,0
|
|
20241112,185900,129076730,3740,3740,3740,3740,0
|
|
20241112,185800,129076730,3740,3740,3740,3740,0
|
|
20241112,185700,129076730,3740,3740,3740,3740,816
|
|
20241112,185600,129076730,3740,3740,3740,3740,0
|
|
20241112,185500,129076730,3740,3740,3740,3740,0
|
|
20241112,185400,129076730,3740,3740,3740,3740,0
|
|
20241112,185300,129076730,3740,3740,3740,3740,0
|
|
20241112,185200,129076730,3740,3740,3740,3740,0
|
|
20241112,185100,129076730,3740,3740,3740,3740,0
|
|
20241112,185000,129076730,3740,3740,3740,3740,0
|
|
20241112,184900,129076730,3740,3740,3740,3740,0
|
|
20241112,184800,129076730,3740,3740,3740,3740,0
|
|
20241112,184700,129076730,3740,3740,3740,3740,0
|
|
20241112,184600,129076730,3740,3740,3740,3740,0
|
|
20241112,184500,129076730,3740,3740,3740,3740,0
|
|
20241112,184400,129076730,3740,3740,3740,3740,0
|
|
20241112,184300,129076730,3740,3740,3740,3740,0
|
|
20241112,184200,129076730,3740,3740,3740,3740,0
|
|
20241112,184100,129076730,3740,3740,3740,3740,0
|
|
20241112,184000,129076730,3740,3740,3740,3740,0
|
|
20241112,183900,129076730,3740,3740,3740,3740,0
|
|
20241112,183800,129076730,3740,3740,3740,3740,0
|
|
20241112,183700,129076730,3740,3740,3740,3740,0
|
|
20241112,183600,129076730,3740,3740,3740,3740,0
|
|
20241112,183500,129076730,3740,3740,3740,3740,0
|
|
20241112,183400,129076730,3740,3740,3740,3740,0
|
|
20241112,183300,129076730,3740,3740,3740,3740,0
|
|
20241112,183200,129076730,3740,3740,3740,3740,0
|
|
20241112,183100,129076730,3740,3740,3740,3740,0
|
|
20241112,183000,129076730,3740,3740,3740,3740,0
|
|
20241112,182900,129076730,3740,3740,3740,3740,0
|
|
20241112,182800,129076730,3740,3740,3740,3740,0
|
|
20241112,182700,129076730,3740,3740,3740,3740,816
|
|
20241112,182600,129076730,3740,3740,3740,3740,0
|
|
20241112,182500,129076730,3740,3740,3740,3740,0
|
|
20241112,182400,129076730,3740,3740,3740,3740,0
|
|
20241112,182300,129076730,3740,3740,3740,3740,0
|
|
20241112,182200,129076730,3740,3740,3740,3740,0
|
|
20241112,182100,129076730,3740,3740,3740,3740,0
|
|
20241112,182000,129076730,3740,3740,3740,3740,0
|
|
20241112,181900,129076730,3740,3740,3740,3740,0
|
|
20241112,181800,129076730,3740,3740,3740,3740,0
|
|
20241112,181700,129076730,3740,3740,3740,3740,0
|
|
20241112,181600,129076730,3740,3740,3740,3740,0
|
|
20241112,181500,129076730,3740,3740,3740,3740,0
|
|
20241112,181400,129076730,3740,3740,3740,3740,0
|
|
20241112,181300,129076730,3740,3740,3740,3740,0
|
|
20241112,181200,129076730,3740,3740,3740,3740,0
|
|
20241112,181100,129076730,3740,3740,3740,3740,0
|
|
20241112,181000,129076730,3740,3740,3740,3740,0
|
|
20241112,180900,129076730,3740,3740,3740,3740,0
|
|
20241112,180800,129076730,3740,3740,3740,3740,0
|
|
20241112,180700,129076730,3740,3740,3740,3740,0
|
|
20241112,180600,129076730,3740,3740,3740,3740,0
|
|
20241112,180500,129076730,3740,3740,3740,3740,0
|
|
20241112,180400,129076730,3740,3740,3740,3740,0
|
|
20241112,180300,129076730,3740,3740,3740,3740,0
|
|
20241112,180200,129076730,3740,3740,3740,3740,0
|
|
20241112,180100,129076730,3740,3740,3740,3740,0
|
|
20241112,180000,129076730,3740,3740,3740,3740,0
|
|
20241112,175900,129076730,3740,3740,3740,3740,0
|
|
20241112,175800,129076730,3740,3740,3740,3740,0
|
|
20241112,175700,129076730,3740,3740,3740,3740,816
|
|
20241112,175600,129076730,3740,3740,3740,3740,0
|
|
20241112,175500,129076730,3740,3740,3740,3740,0
|
|
20241112,175400,129076730,3740,3740,3740,3740,0
|
|
20241112,175300,129076730,3740,3740,3740,3740,0
|
|
20241112,175200,129076730,3740,3740,3740,3740,0
|
|
20241112,175100,129076730,3740,3740,3740,3740,0
|
|
20241112,175000,129076730,3740,3740,3740,3740,0
|
|
20241112,174900,129076730,3740,3740,3740,3740,0
|
|
20241112,174800,129076730,3740,3740,3740,3740,0
|
|
20241112,174700,129076730,3740,3740,3740,3740,0
|
|
20241112,174600,129076730,3740,3740,3740,3740,0
|
|
20241112,174500,129076730,3740,3740,3740,3740,0
|
|
20241112,174400,129076730,3740,3740,3740,3740,0
|
|
20241112,174300,129076730,3740,3740,3740,3740,0
|
|
20241112,174200,129076730,3740,3740,3740,3740,0
|
|
20241112,174100,129076730,3740,3740,3740,3740,0
|
|
20241112,174000,129076730,3740,3740,3740,3740,0
|
|
20241112,173900,129076730,3740,3740,3740,3740,0
|
|
20241112,173800,129076730,3740,3740,3740,3740,0
|
|
20241112,173700,129076730,3740,3740,3740,3740,0
|
|
20241112,173600,129076730,3740,3740,3740,3740,0
|
|
20241112,173500,129076730,3740,3740,3740,3740,0
|
|
20241112,173400,129076730,3740,3740,3740,3740,0
|
|
20241112,173300,129076730,3740,3740,3740,3740,0
|
|
20241112,173200,129076730,3740,3740,3740,3740,0
|
|
20241112,173100,129076730,3740,3740,3740,3740,0
|
|
20241112,173000,129076730,3740,3740,3740,3740,0
|
|
20241112,172900,129076730,3740,3740,3740,3740,0
|
|
20241112,172800,129076730,3740,3740,3740,3740,0
|
|
20241112,172700,129076730,3740,3740,3740,3740,816
|
|
20241112,172600,129076730,3740,3740,3740,3740,0
|
|
20241112,172500,129076730,3740,3740,3740,3740,0
|
|
20241112,172400,129076730,3740,3740,3740,3740,0
|
|
20241112,172300,129076730,3740,3740,3740,3740,0
|
|
20241112,172200,129076730,3740,3740,3740,3740,0
|
|
20241112,172100,129076730,3740,3740,3740,3740,0
|
|
20241112,172000,129076730,3740,3740,3740,3740,0
|
|
20241112,171900,129076730,3740,3740,3740,3740,0
|
|
20241112,171800,129076730,3740,3740,3740,3740,0
|
|
20241112,171700,129076730,3740,3740,3740,3740,0
|
|
20241112,171600,129076730,3740,3740,3740,3740,0
|
|
20241112,171500,129076730,3740,3740,3740,3740,0
|
|
20241112,171400,129076730,3740,3740,3740,3740,0
|
|
20241112,171300,129076730,3740,3740,3740,3740,0
|
|
20241112,171200,129076730,3740,3740,3740,3740,0
|
|
20241112,171100,129076730,3740,3740,3740,3740,0
|
|
20241112,171000,129076730,3740,3740,3740,3740,0
|
|
20241112,170900,129076730,3740,3740,3740,3740,0
|
|
20241112,170800,129076730,3740,3740,3740,3740,0
|
|
20241112,170700,129076730,3740,3740,3740,3740,0
|
|
20241112,170600,129076730,3740,3740,3740,3740,0
|
|
20241112,170500,129076730,3740,3740,3740,3740,0
|
|
20241112,170400,129076730,3740,3740,3740,3740,0
|
|
20241112,170300,129076730,3740,3740,3740,3740,0
|
|
20241112,170200,129076730,3740,3740,3740,3740,0
|
|
20241112,170100,129076730,3740,3740,3740,3740,0
|
|
20241112,170000,129076730,3740,3740,3740,3740,0
|
|
20241112,165900,129076730,3740,3740,3740,3740,0
|
|
20241112,165800,129076730,3740,3740,3740,3740,0
|
|
20241112,165700,129076730,3740,3740,3740,3740,816
|
|
20241112,165600,129076730,3740,3740,3740,3740,0
|
|
20241112,165500,129076730,3740,3740,3740,3740,0
|
|
20241112,165400,129076730,3740,3740,3740,3740,0
|
|
20241112,165300,129076730,3740,3740,3740,3740,0
|
|
20241112,165200,129076730,3740,3740,3740,3740,0
|
|
20241112,165100,129076730,3740,3740,3740,3740,0
|
|
20241112,165000,129076730,3740,3740,3740,3740,0
|
|
20241112,164900,129076730,3740,3740,3740,3740,0
|
|
20241112,164800,129076730,3740,3740,3740,3740,0
|
|
20241112,164700,129076730,3740,3740,3740,3740,0
|
|
20241112,164600,129076730,3740,3740,3740,3740,0
|
|
20241112,164500,129076730,3740,3740,3740,3740,0
|
|
20241112,164400,129076730,3740,3740,3740,3740,0
|
|
20241112,164300,129076730,3740,3740,3740,3740,0
|
|
20241112,164200,129076730,3740,3740,3740,3740,0
|
|
20241112,164100,129076730,3740,3740,3740,3740,0
|
|
20241112,164000,129076730,3740,3740,3740,3740,0
|
|
20241112,163900,129076730,3740,3740,3740,3740,0
|
|
20241112,163800,129076730,3740,3740,3740,3740,0
|
|
20241112,163700,129076730,3740,3740,3740,3740,0
|
|
20241112,163600,129076730,3740,3740,3740,3740,0
|
|
20241112,163500,129076730,3740,3740,3740,3740,0
|
|
20241112,163400,129076730,3740,3740,3740,3740,0
|
|
20241112,163300,129076730,3740,3740,3740,3740,0
|
|
20241112,163200,129076730,3740,3740,3740,3740,0
|
|
20241112,163100,129076730,3740,3740,3740,3740,0
|
|
20241112,163000,129076730,3740,3740,3740,3740,0
|
|
20241112,162900,129076730,3740,3740,3740,3740,0
|
|
20241112,162800,129076730,3740,3740,3740,3740,0
|
|
20241112,162700,129076730,3740,3740,3740,3740,816
|
|
20241112,162600,129076730,3740,3740,3740,3740,0
|
|
20241112,162500,129076730,3740,3740,3740,3740,0
|
|
20241112,162400,129076730,3740,3740,3740,3740,0
|
|
20241112,162300,129076730,3740,3740,3740,3740,0
|
|
20241112,162200,129076730,3740,3740,3740,3740,0
|
|
20241112,162100,129076730,3740,3740,3740,3740,0
|
|
20241112,162000,129076730,3740,3740,3740,3740,0
|
|
20241112,161900,129076730,3740,3740,3740,3740,0
|
|
20241112,161800,129076730,3740,3740,3740,3740,0
|
|
20241112,161700,129076730,3740,3740,3740,3740,0
|
|
20241112,161600,129076730,3740,3740,3740,3740,0
|
|
20241112,161500,129076730,3740,3740,3740,3740,0
|
|
20241112,161400,129076730,3740,3740,3740,3740,0
|
|
20241112,161300,129076730,3740,3740,3740,3740,0
|
|
20241112,161200,129076730,3740,3740,3740,3740,0
|
|
20241112,161100,129076730,3740,3740,3740,3740,0
|
|
20241112,161000,129076730,3740,3740,3740,3740,0
|
|
20241112,160900,129076730,3740,3740,3740,3740,0
|
|
20241112,160800,129076730,3740,3740,3740,3740,0
|
|
20241112,160700,129076730,3740,3740,3740,3740,0
|
|
20241112,160600,129076730,3740,3740,3740,3740,0
|
|
20241112,160500,129076730,3740,3740,3740,3740,0
|
|
20241112,160400,129076730,3740,3740,3740,3740,0
|
|
20241112,160300,129076730,3740,3740,3740,3740,0
|
|
20241112,160200,129076730,3740,3740,3740,3740,0
|
|
20241112,160100,129076730,3740,3740,3740,3740,0
|
|
20241112,160000,129076730,3740,3740,3740,3740,0
|
|
20241112,155900,129076730,3740,3740,3740,3740,0
|
|
20241112,155800,129076730,3740,3740,3740,3740,0
|
|
20241112,155700,129076730,3740,3740,3740,3740,816
|
|
20241112,155600,129076730,3740,3740,3740,3740,0
|
|
20241112,155500,129076730,3740,3740,3740,3740,0
|
|
20241112,155400,129076730,3740,3740,3740,3740,0
|
|
20241112,155300,129076730,3740,3740,3740,3740,0
|
|
20241112,155200,129076730,3740,3740,3740,3740,0
|
|
20241112,155100,129076730,3740,3740,3740,3740,0
|
|
20241112,155000,129076730,3740,3740,3740,3740,0
|
|
20241112,154900,129076730,3740,3740,3740,3740,0
|
|
20241112,154800,129076730,3740,3740,3740,3740,0
|
|
20241112,154700,129076730,3740,3740,3740,3740,0
|
|
20241112,154600,129076730,3740,3740,3740,3740,0
|
|
20241112,154500,129076730,3740,3740,3740,3740,0
|
|
20241112,154400,129076730,3740,3740,3740,3740,0
|
|
20241112,154300,129076730,3740,3740,3740,3740,0
|
|
20241112,154200,129076730,3740,3740,3740,3740,0
|
|
20241112,154100,129076730,3740,3740,3740,3740,0
|
|
20241112,154000,129076730,3740,3740,3740,3740,0
|
|
20241112,153900,129076730,3740,3740,3740,3740,0
|
|
20241112,153800,129076730,3740,3740,3740,3740,0
|
|
20241112,153700,129076730,3740,3740,3740,3740,0
|
|
20241112,153600,129076730,3740,3740,3740,3740,0
|
|
20241112,153500,129076730,3740,3740,3740,3740,0
|
|
20241112,153400,129076730,3740,3740,3740,3740,0
|
|
20241112,153300,129076730,3740,3740,3740,3740,0
|
|
20241112,153200,129076730,3740,3740,3740,3740,0
|
|
20241112,153100,129076730,3740,3740,3740,3740,0
|
|
20241112,153000,129076730,3740,3740,3740,3740,816
|
|
20241112,152900,126024890,3735,3735,3735,3735,0
|
|
20241112,152800,126024890,3735,3735,3735,3735,0
|
|
20241112,152700,126024890,3735,3735,3735,3735,0
|
|
20241112,152600,126024890,3735,3735,3735,3735,0
|
|
20241112,152500,126024890,3735,3735,3735,3735,0
|
|
20241112,152400,126024890,3735,3735,3735,3735,0
|
|
20241112,152300,126024890,3735,3735,3735,3735,0
|
|
20241112,152200,126024890,3735,3735,3735,3735,0
|
|
20241112,152100,126024890,3735,3735,3735,3735,0
|
|
20241112,152000,126024890,3735,3735,3735,3735,0
|
|
20241112,151900,126024890,3735,3725,3735,3725,451
|
|
20241112,151800,124342890,3730,3730,3730,3730,0
|
|
20241112,151700,124342890,3730,3730,3730,3730,0
|
|
20241112,151600,124342890,3730,3730,3730,3730,0
|
|
20241112,151500,124342890,3730,3730,3730,3730,0
|
|
20241112,151400,124342890,3730,3730,3730,3730,1
|
|
20241112,151300,124339160,3725,3725,3725,3725,33
|
|
20241112,151200,124216235,3730,3730,3730,3730,0
|
|
20241112,151100,124216235,3730,3730,3730,3725,265
|
|
20241112,151000,123229085,3725,3725,3725,3725,0
|
|
20241112,150900,123229085,3725,3725,3725,3725,0
|
|
20241112,150800,123229085,3725,3725,3725,3725,0
|
|
20241112,150700,123229085,3725,3730,3730,3725,36
|
|
20241112,150600,123094980,3730,3730,3730,3730,0
|
|
20241112,150500,123094980,3730,3730,3730,3730,2
|
|
20241112,150400,123087520,3730,3730,3730,3730,0
|
|
20241112,150300,123087520,3730,3730,3730,3730,0
|
|
20241112,150200,123087520,3730,3730,3730,3730,0
|
|
20241112,150100,123087520,3730,3730,3730,3730,12
|
|
20241112,150000,123042760,3730,3730,3730,3730,0
|
|
20241112,145900,123042760,3730,3730,3730,3730,0
|
|
20241112,145800,123042760,3730,3730,3730,3730,0
|
|
20241112,145700,123042760,3730,3730,3730,3730,0
|
|
20241112,145600,123042760,3730,3730,3730,3730,0
|
|
20241112,145500,123042760,3730,3730,3730,3730,1
|
|
20241112,145400,123039030,3730,3730,3730,3730,0
|
|
20241112,145300,123039030,3730,3730,3730,3730,0
|
|
20241112,145200,123039030,3730,3735,3735,3730,222
|
|
20241112,145100,122210900,3740,3740,3740,3740,0
|
|
20241112,145000,122210900,3740,3740,3740,3740,0
|
|
20241112,144900,122210900,3740,3740,3740,3740,0
|
|
20241112,144800,122210900,3740,3740,3740,3740,0
|
|
20241112,144700,122210900,3740,3740,3740,3740,0
|
|
20241112,144600,122210900,3740,3740,3740,3740,0
|
|
20241112,144500,122210900,3740,3740,3740,3740,0
|
|
20241112,144400,122210900,3740,3740,3740,3740,0
|
|
20241112,144300,122210900,3740,3740,3740,3740,0
|
|
20241112,144200,122210900,3740,3740,3740,3740,0
|
|
20241112,144100,122210900,3740,3740,3740,3740,0
|
|
20241112,144000,122210900,3740,3740,3740,3740,0
|
|
20241112,143900,122210900,3740,3740,3740,3740,0
|
|
20241112,143800,122210900,3740,3740,3740,3740,0
|
|
20241112,143700,122210900,3740,3740,3740,3740,25
|
|
20241112,143600,122117400,3735,3735,3735,3735,0
|
|
20241112,143500,122117400,3735,3735,3735,3735,0
|
|
20241112,143400,122117400,3735,3735,3735,3735,0
|
|
20241112,143300,122117400,3735,3735,3735,3735,0
|
|
20241112,143200,122117400,3735,3735,3735,3735,0
|
|
20241112,143100,122117400,3735,3735,3735,3735,0
|
|
20241112,143000,122117400,3735,3735,3735,3735,0
|
|
20241112,142900,122117400,3735,3735,3735,3735,0
|
|
20241112,142800,122117400,3735,3735,3735,3735,0
|
|
20241112,142700,122117400,3735,3735,3735,3735,0
|
|
20241112,142600,122117400,3735,3735,3735,3735,0
|
|
20241112,142500,122117400,3735,3735,3735,3735,0
|
|
20241112,142400,122117400,3735,3730,3735,3730,25
|
|
20241112,142300,122024030,3735,3735,3735,3735,123
|
|
20241112,142200,121564625,3740,3740,3740,3740,0
|
|
20241112,142100,121564625,3740,3740,3740,3740,0
|
|
20241112,142000,121564625,3740,3740,3740,3740,0
|
|
20241112,141900,121564625,3740,3740,3740,3740,0
|
|
20241112,141800,121564625,3740,3740,3740,3740,0
|
|
20241112,141700,121564625,3740,3740,3740,3740,0
|
|
20241112,141600,121564625,3740,3740,3740,3740,0
|
|
20241112,141500,121564625,3740,3740,3740,3740,0
|
|
20241112,141400,121564625,3740,3735,3740,3735,405
|
|
20241112,141300,120051935,3730,3730,3730,3730,0
|
|
20241112,141200,120051935,3730,3730,3730,3730,215
|
|
20241112,141100,119249985,3725,3725,3725,3725,0
|
|
20241112,141000,119249985,3725,3725,3725,3725,189
|
|
20241112,140900,118545960,3725,3725,3725,3725,0
|
|
20241112,140800,118545960,3725,3725,3725,3725,189
|
|
20241112,140700,117841935,3725,3735,3735,3725,3158
|
|
20241112,140600,106050695,3735,3735,3735,3735,0
|
|
20241112,140500,106050695,3735,3735,3735,3735,276
|
|
20241112,140400,105019835,3740,3740,3740,3740,11
|
|
20241112,140300,104978695,3740,3740,3740,3740,0
|
|
20241112,140200,104978695,3740,3740,3740,3740,35
|
|
20241112,140100,104847795,3740,3740,3740,3740,0
|
|
20241112,140000,104847795,3740,3740,3740,3740,530
|
|
20241112,135900,102865595,3745,3745,3745,3745,0
|
|
20241112,135800,102865595,3745,3745,3745,3745,0
|
|
20241112,135700,102865595,3745,3745,3745,3745,0
|
|
20241112,135600,102865595,3745,3745,3745,3745,0
|
|
20241112,135500,102865595,3745,3745,3745,3745,0
|
|
20241112,135400,102865595,3745,3745,3745,3745,0
|
|
20241112,135300,102865595,3745,3745,3745,3745,100
|
|
20241112,135200,102491095,3750,3750,3750,3750,0
|
|
20241112,135100,102491095,3750,3750,3750,3750,0
|
|
20241112,135000,102491095,3750,3740,3750,3740,203
|
|
20241112,134900,101731365,3745,3745,3745,3745,0
|
|
20241112,134800,101731365,3745,3745,3745,3745,0
|
|
20241112,134700,101731365,3745,3745,3745,3745,0
|
|
20241112,134600,101731365,3745,3745,3745,3745,0
|
|
20241112,134500,101731365,3745,3745,3745,3745,911
|
|
20241112,134400,98319670,3745,3745,3745,3745,0
|
|
20241112,134300,98319670,3745,3750,3750,3745,553
|
|
20241112,134200,96246785,3750,3750,3750,3750,0
|
|
20241112,134100,96246785,3750,3750,3750,3750,519
|
|
20241112,134000,94300535,3750,3750,3750,3750,0
|
|
20241112,133900,94300535,3750,3750,3750,3750,240
|
|
20241112,133800,93400535,3750,3750,3750,3750,20
|
|
20241112,133700,93325535,3750,3750,3750,3750,99
|
|
20241112,133600,92954285,3755,3755,3755,3755,4
|
|
20241112,133500,92939265,3755,3755,3755,3755,440
|
|
20241112,133400,91287065,3760,3760,3760,3760,2
|
|
20241112,133300,91279545,3760,3760,3760,3760,920
|
|
20241112,133200,87820345,3770,3770,3770,3770,0
|
|
20241112,133100,87820345,3770,3770,3770,3770,18
|
|
20241112,133000,87752485,3770,3770,3770,3770,0
|
|
20241112,132900,87752485,3770,3770,3770,3770,0
|
|
20241112,132800,87752485,3770,3770,3770,3770,0
|
|
20241112,132700,87752485,3770,3770,3770,3770,100
|
|
20241112,132600,87375485,3770,3770,3770,3770,0
|
|
20241112,132500,87375485,3770,3765,3770,3765,3
|
|
20241112,132400,87364185,3765,3765,3765,3765,0
|
|
20241112,132300,87364185,3765,3765,3765,3765,281
|
|
20241112,132200,86306220,3765,3765,3765,3765,0
|
|
20241112,132100,86306220,3765,3765,3765,3765,0
|
|
20241112,132000,86306220,3765,3765,3765,3765,0
|
|
20241112,131900,86306220,3765,3765,3765,3765,0
|
|
20241112,131800,86306220,3765,3765,3765,3765,0
|
|
20241112,131700,86306220,3765,3760,3765,3760,364
|
|
20241112,131600,84935945,3760,3760,3760,3760,4000
|
|
20241112,131500,69895945,3760,3760,3760,3760,0
|
|
20241112,131400,69895945,3760,3760,3760,3760,0
|
|
20241112,131300,69895945,3760,3760,3760,3760,0
|
|
20241112,131200,69895945,3760,3760,3760,3760,100
|
|
20241112,131100,69519945,3760,3760,3760,3760,19
|
|
20241112,131000,69448505,3760,3760,3760,3760,0
|
|
20241112,130900,69448505,3760,3760,3760,3760,0
|
|
20241112,130800,69448505,3760,3760,3760,3760,0
|
|
20241112,130700,69448505,3760,3760,3760,3760,0
|
|
20241112,130600,69448505,3760,3760,3760,3760,0
|
|
20241112,130500,69448505,3760,3765,3765,3760,182
|
|
20241112,130400,68763530,3765,3765,3765,3765,0
|
|
20241112,130300,68763530,3765,3765,3765,3765,13
|
|
20241112,130200,68714585,3775,3775,3775,3775,1
|
|
20241112,130100,68710810,3765,3765,3765,3765,0
|
|
20241112,130000,68710810,3765,3765,3765,3765,0
|
|
20241112,125900,68710810,3765,3765,3765,3765,0
|
|
20241112,125800,68710810,3765,3765,3765,3765,0
|
|
20241112,125700,68710810,3765,3765,3765,3765,0
|
|
20241112,125600,68710810,3765,3765,3765,3765,0
|
|
20241112,125500,68710810,3765,3765,3765,3765,0
|
|
20241112,125400,68710810,3765,3765,3765,3765,0
|
|
20241112,125300,68710810,3765,3770,3770,3765,120
|
|
20241112,125200,68258995,3770,3770,3770,3770,174
|
|
20241112,125100,67603015,3770,3770,3770,3770,0
|
|
20241112,125000,67603015,3770,3770,3770,3770,1
|
|
20241112,124900,67599245,3765,3765,3765,3765,0
|
|
20241112,124800,67599245,3765,3765,3765,3765,188
|
|
20241112,124700,66891425,3770,3770,3770,3770,199
|
|
20241112,124600,66141195,3775,3775,3775,3775,0
|
|
20241112,124500,66141195,3775,3775,3775,3775,30
|
|
20241112,124400,66027945,3775,3775,3775,3775,0
|
|
20241112,124300,66027945,3775,3775,3775,3775,0
|
|
20241112,124200,66027945,3775,3775,3775,3775,3
|
|
20241112,124100,66016620,3775,3775,3775,3775,1
|
|
20241112,124000,66012845,3775,3775,3775,3775,0
|
|
20241112,123900,66012845,3775,3775,3775,3775,0
|
|
20241112,123800,66012845,3775,3775,3775,3775,1
|
|
20241112,123700,66009070,3775,3775,3775,3775,0
|
|
20241112,123600,66009070,3775,3775,3775,3775,19
|
|
20241112,123500,65937345,3775,3775,3775,3775,0
|
|
20241112,123400,65937345,3775,3775,3775,3775,0
|
|
20241112,123300,65937345,3775,3775,3775,3775,0
|
|
20241112,123200,65937345,3775,3775,3775,3775,0
|
|
20241112,123100,65937345,3775,3775,3775,3775,176
|
|
20241112,123000,65272945,3775,3775,3775,3775,0
|
|
20241112,122900,65272945,3775,3775,3775,3775,0
|
|
20241112,122800,65272945,3775,3775,3775,3775,0
|
|
20241112,122700,65272945,3775,3780,3780,3775,127
|
|
20241112,122600,64792955,3790,3790,3790,3790,0
|
|
20241112,122500,64792955,3790,3790,3790,3790,0
|
|
20241112,122400,64792955,3790,3790,3790,3790,0
|
|
20241112,122300,64792955,3790,3790,3790,3790,0
|
|
20241112,122200,64792955,3790,3790,3790,3790,0
|
|
20241112,122100,64792955,3790,3790,3790,3790,0
|
|
20241112,122000,64792955,3790,3790,3790,3790,0
|
|
20241112,121900,64792955,3790,3790,3790,3790,0
|
|
20241112,121800,64792955,3790,3790,3790,3790,0
|
|
20241112,121700,64792955,3790,3790,3790,3790,0
|
|
20241112,121600,64792955,3790,3790,3790,3790,0
|
|
20241112,121500,64792955,3790,3790,3790,3790,0
|
|
20241112,121400,64792955,3790,3790,3790,3790,0
|
|
20241112,121300,64792955,3790,3790,3790,3790,0
|
|
20241112,121200,64792955,3790,3790,3790,3790,0
|
|
20241112,121100,64792955,3790,3790,3790,3790,0
|
|
20241112,121000,64792955,3790,3790,3790,3790,0
|
|
20241112,120900,64792955,3790,3790,3790,3790,0
|
|
20241112,120800,64792955,3790,3790,3790,3790,0
|
|
20241112,120700,64792955,3790,3790,3790,3790,0
|
|
20241112,120600,64792955,3790,3790,3790,3790,0
|
|
20241112,120500,64792955,3790,3790,3790,3790,0
|
|
20241112,120400,64792955,3790,3790,3790,3790,0
|
|
20241112,120300,64792955,3790,3790,3790,3790,0
|
|
20241112,120200,64792955,3790,3790,3790,3790,0
|
|
20241112,120100,64792955,3790,3790,3790,3790,0
|
|
20241112,120000,64792955,3790,3785,3790,3785,33
|
|
20241112,115900,64668015,3785,3790,3790,3785,265
|
|
20241112,115800,63663690,3790,3790,3790,3790,0
|
|
20241112,115700,63663690,3790,3790,3790,3790,43
|
|
20241112,115600,63500720,3795,3795,3795,3795,0
|
|
20241112,115500,63500720,3795,3795,3795,3795,0
|
|
20241112,115400,63500720,3795,3795,3795,3795,0
|
|
20241112,115300,63500720,3795,3795,3795,3795,0
|
|
20241112,115200,63500720,3795,3795,3795,3795,0
|
|
20241112,115100,63500720,3795,3795,3795,3795,0
|
|
20241112,115000,63500720,3795,3795,3795,3795,0
|
|
20241112,114900,63500720,3795,3795,3795,3795,0
|
|
20241112,114800,63500720,3795,3795,3795,3795,0
|
|
20241112,114700,63500720,3795,3795,3795,3795,0
|
|
20241112,114600,63500720,3795,3795,3795,3795,0
|
|
20241112,114500,63500720,3795,3790,3795,3790,2
|
|
20241112,114400,63493135,3795,3795,3795,3795,2
|
|
20241112,114300,63485545,3800,3800,3800,3800,0
|
|
20241112,114200,63485545,3800,3800,3800,3800,0
|
|
20241112,114100,63485545,3800,3800,3800,3800,0
|
|
20241112,114000,63485545,3800,3800,3800,3800,0
|
|
20241112,113900,63485545,3800,3800,3800,3800,0
|
|
20241112,113800,63485545,3800,3800,3800,3800,0
|
|
20241112,113700,63485545,3800,3800,3800,3800,0
|
|
20241112,113600,63485545,3800,3800,3800,3800,0
|
|
20241112,113500,63485545,3800,3800,3800,3800,74
|
|
20241112,113400,63204345,3810,3810,3810,3810,0
|
|
20241112,113300,63204345,3810,3810,3810,3810,0
|
|
20241112,113200,63204345,3810,3810,3810,3810,0
|
|
20241112,113100,63204345,3810,3810,3810,3810,0
|
|
20241112,113000,63204345,3810,3810,3810,3810,0
|
|
20241112,112900,63204345,3810,3810,3810,3810,0
|
|
20241112,112800,63204345,3810,3810,3810,3810,4
|
|
20241112,112700,63189105,3800,3800,3800,3800,0
|
|
20241112,112600,63189105,3800,3800,3800,3800,0
|
|
20241112,112500,63189105,3800,3800,3800,3800,0
|
|
20241112,112400,63189105,3800,3800,3800,3800,0
|
|
20241112,112300,63189105,3800,3800,3800,3800,0
|
|
20241112,112200,63189105,3800,3800,3800,3800,37
|
|
20241112,112100,63048505,3800,3800,3800,3800,0
|
|
20241112,112000,63048505,3800,3800,3800,3800,0
|
|
20241112,111900,63048505,3800,3800,3800,3800,0
|
|
20241112,111800,63048505,3800,3800,3800,3800,2
|
|
20241112,111700,63040905,3805,3805,3805,3805,0
|
|
20241112,111600,63040905,3805,3805,3805,3805,51
|
|
20241112,111500,62846850,3805,3805,3805,3805,501
|
|
20241112,111400,60940545,3790,3790,3790,3790,0
|
|
20241112,111300,60940545,3790,3790,3790,3790,0
|
|
20241112,111200,60940545,3790,3790,3795,3790,1104
|
|
20241112,111100,56755865,3780,3780,3780,3780,0
|
|
20241112,111000,56755865,3780,3780,3780,3780,458
|
|
20241112,110900,55024625,3780,3780,3780,3780,0
|
|
20241112,110800,55024625,3780,3780,3780,3780,0
|
|
20241112,110700,55024625,3780,3780,3780,3780,0
|
|
20241112,110600,55024625,3780,3780,3780,3780,0
|
|
20241112,110500,55024625,3780,3780,3780,3780,0
|
|
20241112,110400,55024625,3780,3780,3780,3780,0
|
|
20241112,110300,55024625,3780,3780,3780,3780,0
|
|
20241112,110200,55024625,3780,3780,3780,3780,0
|
|
20241112,110100,55024625,3780,3780,3780,3780,0
|
|
20241112,110000,55024625,3780,3780,3780,3780,0
|
|
20241112,105900,55024625,3780,3780,3780,3780,0
|
|
20241112,105800,55024625,3780,3780,3780,3780,0
|
|
20241112,105700,55024625,3780,3780,3780,3780,0
|
|
20241112,105600,55024625,3780,3780,3780,3780,0
|
|
20241112,105500,55024625,3780,3780,3780,3780,0
|
|
20241112,105400,55024625,3780,3770,3780,3770,546
|
|
20241112,105300,52966185,3770,3770,3770,3770,0
|
|
20241112,105200,52966185,3770,3770,3770,3770,0
|
|
20241112,105100,52966185,3770,3770,3770,3770,11
|
|
20241112,105000,52924715,3760,3760,3760,3760,0
|
|
20241112,104900,52924715,3760,3760,3760,3760,0
|
|
20241112,104800,52924715,3760,3760,3760,3760,0
|
|
20241112,104700,52924715,3760,3760,3760,3760,11
|
|
20241112,104600,52883355,3770,3770,3770,3770,0
|
|
20241112,104500,52883355,3770,3770,3770,3770,0
|
|
20241112,104400,52883355,3770,3770,3770,3770,0
|
|
20241112,104300,52883355,3770,3770,3770,3770,0
|
|
20241112,104200,52883355,3770,3770,3770,3770,0
|
|
20241112,104100,52883355,3770,3770,3770,3770,1
|
|
20241112,104000,52879585,3755,3755,3755,3755,0
|
|
20241112,103900,52879585,3755,3755,3755,3755,0
|
|
20241112,103800,52879585,3755,3755,3755,3755,0
|
|
20241112,103700,52879585,3755,3755,3755,3755,0
|
|
20241112,103600,52879585,3755,3755,3755,3755,100
|
|
20241112,103500,52504085,3765,3760,3765,3760,1065
|
|
20241112,103400,48497070,3760,3760,3760,3760,0
|
|
20241112,103300,48497070,3760,3760,3760,3760,0
|
|
20241112,103200,48497070,3760,3760,3760,3760,0
|
|
20241112,103100,48497070,3760,3760,3760,3760,0
|
|
20241112,103000,48497070,3760,3760,3760,3760,0
|
|
20241112,102900,48497070,3760,3760,3760,3760,0
|
|
20241112,102800,48497070,3760,3760,3760,3760,0
|
|
20241112,102700,48497070,3760,3760,3760,3760,0
|
|
20241112,102600,48497070,3760,3760,3760,3760,0
|
|
20241112,102500,48497070,3760,3760,3760,3760,2
|
|
20241112,102400,48489550,3760,3760,3760,3760,0
|
|
20241112,102300,48489550,3760,3760,3760,3760,10
|
|
20241112,102200,48451950,3750,3750,3750,3750,0
|
|
20241112,102100,48451950,3750,3750,3750,3750,0
|
|
20241112,102000,48451950,3750,3750,3750,3750,0
|
|
20241112,101900,48451950,3750,3750,3750,3750,0
|
|
20241112,101800,48451950,3750,3750,3750,3750,0
|
|
20241112,101700,48451950,3750,3750,3750,3750,0
|
|
20241112,101600,48451950,3750,3750,3750,3750,0
|
|
20241112,101500,48451950,3750,3750,3750,3750,0
|
|
20241112,101400,48451950,3750,3750,3750,3750,0
|
|
20241112,101300,48451950,3750,3750,3750,3750,0
|
|
20241112,101200,48451950,3750,3750,3750,3750,0
|
|
20241112,101100,48451950,3750,3750,3750,3750,4
|
|
20241112,101000,48436950,3760,3760,3760,3760,0
|
|
20241112,100900,48436950,3760,3760,3760,3760,0
|
|
20241112,100800,48436950,3760,3760,3760,3760,11
|
|
20241112,100700,48395590,3760,3760,3760,3760,0
|
|
20241112,100600,48395590,3760,3760,3760,3760,0
|
|
20241112,100500,48395590,3760,3760,3760,3760,0
|
|
20241112,100400,48395590,3760,3760,3760,3760,0
|
|
20241112,100300,48395590,3760,3760,3760,3760,4
|
|
20241112,100200,48380550,3760,3760,3760,3760,50
|
|
20241112,100100,48192550,3750,3750,3750,3750,15
|
|
20241112,100000,48136300,3755,3755,3755,3755,0
|
|
20241112,095900,48136300,3755,3755,3755,3755,278
|
|
20241112,095800,47092410,3755,3755,3755,3755,11
|
|
20241112,095700,47051105,3745,3745,3745,3745,0
|
|
20241112,095600,47051105,3745,3745,3745,3745,0
|
|
20241112,095500,47051105,3745,3745,3745,3745,0
|
|
20241112,095400,47051105,3745,3745,3745,3745,0
|
|
20241112,095300,47051105,3745,3745,3745,3745,60
|
|
20241112,095200,46826405,3745,3745,3745,3745,0
|
|
20241112,095100,46826405,3745,3745,3745,3745,849
|
|
20241112,095000,43646900,3750,3750,3750,3750,172
|
|
20241112,094900,43001900,3750,3760,3760,3750,298
|
|
20241112,094800,41883920,3760,3760,3760,3760,0
|
|
20241112,094700,41883920,3760,3760,3760,3760,296
|
|
20241112,094600,40770960,3765,3765,3765,3765,35
|
|
20241112,094500,40639185,3765,3765,3765,3765,1
|
|
20241112,094400,40635420,3760,3760,3760,3760,0
|
|
20241112,094300,40635420,3760,3760,3760,3760,20
|
|
20241112,094200,40560220,3765,3765,3765,3765,0
|
|
20241112,094100,40560220,3765,3765,3765,3765,0
|
|
20241112,094000,40560220,3765,3765,3765,3765,50
|
|
20241112,093900,40371970,3760,3765,3765,3760,6
|
|
20241112,093800,40349395,3765,3765,3765,3765,2
|
|
20241112,093700,40341865,3765,3765,3765,3765,18
|
|
20241112,093600,40274095,3765,3765,3765,3765,2
|
|
20241112,093500,40266565,3765,3765,3765,3765,1
|
|
20241112,093400,40262800,3750,3760,3760,3750,1333
|
|
20241112,093300,35263495,3760,3760,3760,3760,480
|
|
20241112,093200,33458695,3765,3765,3765,3765,1
|
|
20241112,093100,33454930,3765,3765,3765,3765,40
|
|
20241112,093000,33304330,3765,3765,3765,3765,0
|
|
20241112,092900,33304330,3765,3765,3765,3765,596
|
|
20241112,092800,31060390,3760,3760,3760,3760,201
|
|
20241112,092700,30304630,3765,3760,3765,3760,245
|
|
20241112,092600,29383155,3765,3765,3765,3765,159
|
|
20241112,092500,28784520,3775,3785,3790,3765,1471
|
|
20241112,092400,23233140,3785,3785,3785,3785,201
|
|
20241112,092300,22472355,3785,3785,3785,3785,343
|
|
20241112,092200,21174100,3790,3790,3790,3790,0
|
|
20241112,092100,21174100,3790,3790,3790,3790,24
|
|
20241112,092000,21083140,3790,3790,3790,3790,5
|
|
20241112,091900,21064190,3790,3790,3790,3790,331
|
|
20241112,091800,19809700,3790,3790,3790,3790,665
|
|
20241112,091700,17289350,3790,3795,3795,3790,220
|
|
20241112,091600,16455450,3795,3790,3795,3790,418
|
|
20241112,091500,14871205,3790,3790,3790,3790,10
|
|
20241112,091400,14833305,3795,3795,3795,3795,232
|
|
20241112,091300,13952865,3795,3795,3795,3795,100
|
|
20241112,091200,13573365,3800,3800,3800,3800,457
|
|
20241112,091100,11836765,3805,3805,3805,3805,200
|
|
20241112,091000,11075765,3800,3800,3800,3800,606
|
|
20241112,090900,8772965,3800,3800,3800,3800,91
|
|
20241112,090800,8427165,3800,3800,3800,3800,105
|
|
20241112,090700,8028165,3800,3805,3805,3800,1536
|
|
20241112,090600,2191355,3805,3805,3805,3805,0
|
|
20241112,090500,2191355,3805,3805,3805,3805,0
|
|
20241112,090400,2191355,3805,3805,3805,3805,28
|
|
20241112,090300,2084815,3800,3800,3800,3800,299
|
|
20241112,090200,948615,3805,3805,3805,3805,0
|
|
20241112,090100,948615,3805,3805,3805,3805,89
|
|
20241112,090000,609970,3830,3810,3830,3810,78
|