624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192100,702563715,3060,3060,3060,3060,4151
|
|
20241122,192000,702563715,3060,3060,3060,3060,0
|
|
20241122,191900,702563715,3060,3060,3060,3060,0
|
|
20241122,191800,702563715,3060,3060,3060,3060,0
|
|
20241122,191700,702563715,3060,3060,3060,3060,0
|
|
20241122,191600,702563715,3060,3060,3060,3060,0
|
|
20241122,191500,702563715,3060,3060,3060,3060,0
|
|
20241122,191400,702563715,3060,3060,3060,3060,0
|
|
20241122,191300,702563715,3060,3060,3060,3060,0
|
|
20241122,191200,702563715,3060,3060,3060,3060,0
|
|
20241122,191100,702563715,3060,3060,3060,3060,0
|
|
20241122,191000,702563715,3060,3060,3060,3060,0
|
|
20241122,190900,702563715,3060,3060,3060,3060,0
|
|
20241122,190800,702563715,3060,3060,3060,3060,0
|
|
20241122,190700,702563715,3060,3060,3060,3060,0
|
|
20241122,190600,702563715,3060,3060,3060,3060,0
|
|
20241122,190500,702563715,3060,3060,3060,3060,0
|
|
20241122,190400,702563715,3060,3060,3060,3060,0
|
|
20241122,190300,702563715,3060,3060,3060,3060,0
|
|
20241122,190200,702563715,3060,3060,3060,3060,0
|
|
20241122,190100,702563715,3060,3060,3060,3060,0
|
|
20241122,190000,702563715,3060,3060,3060,3060,0
|
|
20241122,185900,702563715,3060,3060,3060,3060,0
|
|
20241122,185800,702563715,3060,3060,3060,3060,0
|
|
20241122,185700,702563715,3060,3060,3060,3060,0
|
|
20241122,185600,702563715,3060,3060,3060,3060,0
|
|
20241122,185500,702563715,3060,3060,3060,3060,0
|
|
20241122,185400,702563715,3060,3060,3060,3060,0
|
|
20241122,185300,702563715,3060,3060,3060,3060,0
|
|
20241122,185200,702563715,3060,3060,3060,3060,0
|
|
20241122,185100,702563715,3060,3060,3060,3060,4151
|
|
20241122,185000,702563715,3060,3060,3060,3060,0
|
|
20241122,184900,702563715,3060,3060,3060,3060,0
|
|
20241122,184800,702563715,3060,3060,3060,3060,0
|
|
20241122,184700,702563715,3060,3060,3060,3060,0
|
|
20241122,184600,702563715,3060,3060,3060,3060,0
|
|
20241122,184500,702563715,3060,3060,3060,3060,0
|
|
20241122,184400,702563715,3060,3060,3060,3060,0
|
|
20241122,184300,702563715,3060,3060,3060,3060,0
|
|
20241122,184200,702563715,3060,3060,3060,3060,0
|
|
20241122,184100,702563715,3060,3060,3060,3060,0
|
|
20241122,184000,702563715,3060,3060,3060,3060,0
|
|
20241122,183900,702563715,3060,3060,3060,3060,0
|
|
20241122,183800,702563715,3060,3060,3060,3060,0
|
|
20241122,183700,702563715,3060,3060,3060,3060,0
|
|
20241122,183600,702563715,3060,3060,3060,3060,0
|
|
20241122,183500,702563715,3060,3060,3060,3060,0
|
|
20241122,183400,702563715,3060,3060,3060,3060,0
|
|
20241122,183300,702563715,3060,3060,3060,3060,0
|
|
20241122,183200,702563715,3060,3060,3060,3060,0
|
|
20241122,183100,702563715,3060,3060,3060,3060,0
|
|
20241122,183000,702563715,3060,3060,3060,3060,0
|
|
20241122,182900,702563715,3060,3060,3060,3060,0
|
|
20241122,182800,702563715,3060,3060,3060,3060,0
|
|
20241122,182700,702563715,3060,3060,3060,3060,0
|
|
20241122,182600,702563715,3060,3060,3060,3060,0
|
|
20241122,182500,702563715,3060,3060,3060,3060,0
|
|
20241122,182400,702563715,3060,3060,3060,3060,0
|
|
20241122,182300,702563715,3060,3060,3060,3060,0
|
|
20241122,182200,702563715,3060,3060,3060,3060,0
|
|
20241122,182100,702563715,3060,3060,3060,3060,4151
|
|
20241122,182000,702563715,3060,3060,3060,3060,0
|
|
20241122,181900,702563715,3060,3060,3060,3060,0
|
|
20241122,181800,702563715,3060,3060,3060,3060,0
|
|
20241122,181700,702563715,3060,3060,3060,3060,0
|
|
20241122,181600,702563715,3060,3060,3060,3060,0
|
|
20241122,181500,702563715,3060,3060,3060,3060,0
|
|
20241122,181400,702563715,3060,3060,3060,3060,0
|
|
20241122,181300,702563715,3060,3060,3060,3060,0
|
|
20241122,181200,702563715,3060,3060,3060,3060,0
|
|
20241122,181100,702563715,3060,3060,3060,3060,0
|
|
20241122,181000,702563715,3060,3060,3060,3060,0
|
|
20241122,180900,702563715,3060,3060,3060,3060,0
|
|
20241122,180800,702563715,3060,3060,3060,3060,0
|
|
20241122,180700,702563715,3060,3060,3060,3060,0
|
|
20241122,180600,702563715,3060,3060,3060,3060,0
|
|
20241122,180500,702563715,3060,3060,3060,3060,0
|
|
20241122,180400,702563715,3060,3060,3060,3060,0
|
|
20241122,180300,702563715,3060,3060,3060,3060,0
|
|
20241122,180200,702563715,3060,3060,3060,3060,0
|
|
20241122,180100,702563715,3060,3060,3060,3060,0
|
|
20241122,180000,702563715,3060,3060,3060,3060,0
|
|
20241122,175900,702563715,3060,3060,3060,3060,0
|
|
20241122,175800,702563715,3060,3060,3060,3060,0
|
|
20241122,175700,702563715,3060,3060,3060,3060,0
|
|
20241122,175600,702563715,3060,3060,3060,3060,0
|
|
20241122,175500,702563715,3060,3060,3060,3060,0
|
|
20241122,175400,702563715,3060,3060,3060,3060,0
|
|
20241122,175300,702563715,3060,3060,3060,3060,0
|
|
20241122,175200,702563715,3060,3060,3060,3060,0
|
|
20241122,175100,702563715,3060,3060,3060,3060,4151
|
|
20241122,175000,702563715,3060,3060,3060,3060,0
|
|
20241122,174900,702563715,3060,3060,3060,3060,0
|
|
20241122,174800,702563715,3060,3060,3060,3060,0
|
|
20241122,174700,702563715,3060,3060,3060,3060,0
|
|
20241122,174600,702563715,3060,3060,3060,3060,0
|
|
20241122,174500,702563715,3060,3060,3060,3060,0
|
|
20241122,174400,702563715,3060,3060,3060,3060,0
|
|
20241122,174300,702563715,3060,3060,3060,3060,0
|
|
20241122,174200,702563715,3060,3060,3060,3060,0
|
|
20241122,174100,702563715,3060,3060,3060,3060,0
|
|
20241122,174000,702563715,3060,3060,3060,3060,0
|
|
20241122,173900,702563715,3060,3060,3060,3060,0
|
|
20241122,173800,702563715,3060,3060,3060,3060,0
|
|
20241122,173700,702563715,3060,3060,3060,3060,0
|
|
20241122,173600,702563715,3060,3060,3060,3060,0
|
|
20241122,173500,702563715,3060,3060,3060,3060,0
|
|
20241122,173400,702563715,3060,3060,3060,3060,0
|
|
20241122,173300,702563715,3060,3060,3060,3060,0
|
|
20241122,173200,702563715,3060,3060,3060,3060,0
|
|
20241122,173100,702563715,3060,3060,3060,3060,0
|
|
20241122,173000,702563715,3060,3060,3060,3060,0
|
|
20241122,172900,702563715,3060,3060,3060,3060,0
|
|
20241122,172800,702563715,3060,3060,3060,3060,0
|
|
20241122,172700,702563715,3060,3060,3060,3060,0
|
|
20241122,172600,702563715,3060,3060,3060,3060,0
|
|
20241122,172500,702563715,3060,3060,3060,3060,0
|
|
20241122,172400,702563715,3060,3060,3060,3060,0
|
|
20241122,172300,702563715,3060,3060,3060,3060,0
|
|
20241122,172200,702563715,3060,3060,3060,3060,0
|
|
20241122,172100,702563715,3060,3060,3060,3060,4151
|
|
20241122,172000,702563715,3060,3060,3060,3060,0
|
|
20241122,171900,702563715,3060,3060,3060,3060,0
|
|
20241122,171800,702563715,3060,3060,3060,3060,0
|
|
20241122,171700,702563715,3060,3060,3060,3060,0
|
|
20241122,171600,702563715,3060,3060,3060,3060,0
|
|
20241122,171500,702563715,3060,3060,3060,3060,0
|
|
20241122,171400,702563715,3060,3060,3060,3060,0
|
|
20241122,171300,702563715,3060,3060,3060,3060,0
|
|
20241122,171200,702563715,3060,3060,3060,3060,0
|
|
20241122,171100,702563715,3060,3060,3060,3060,0
|
|
20241122,171000,702563715,3060,3060,3060,3060,0
|
|
20241122,170900,702563715,3060,3060,3060,3060,0
|
|
20241122,170800,702563715,3060,3060,3060,3060,0
|
|
20241122,170700,702563715,3060,3060,3060,3060,0
|
|
20241122,170600,702563715,3060,3060,3060,3060,0
|
|
20241122,170500,702563715,3060,3060,3060,3060,0
|
|
20241122,170400,702563715,3060,3060,3060,3060,0
|
|
20241122,170300,702563715,3060,3060,3060,3060,0
|
|
20241122,170200,702563715,3060,3060,3060,3060,0
|
|
20241122,170100,702563715,3060,3060,3060,3060,0
|
|
20241122,170000,702563715,3060,3060,3060,3060,0
|
|
20241122,165900,702563715,3060,3060,3060,3060,0
|
|
20241122,165800,702563715,3060,3060,3060,3060,0
|
|
20241122,165700,702563715,3060,3060,3060,3060,0
|
|
20241122,165600,702563715,3060,3060,3060,3060,0
|
|
20241122,165500,702563715,3060,3060,3060,3060,0
|
|
20241122,165400,702563715,3060,3060,3060,3060,0
|
|
20241122,165300,702563715,3060,3060,3060,3060,0
|
|
20241122,165200,702563715,3060,3060,3060,3060,0
|
|
20241122,165100,702563715,3060,3060,3060,3060,4151
|
|
20241122,165000,702563715,3060,3060,3060,3060,0
|
|
20241122,164900,702563715,3060,3060,3060,3060,0
|
|
20241122,164800,702563715,3060,3060,3060,3060,0
|
|
20241122,164700,702563715,3060,3060,3060,3060,0
|
|
20241122,164600,702563715,3060,3060,3060,3060,0
|
|
20241122,164500,702563715,3060,3060,3060,3060,0
|
|
20241122,164400,702563715,3060,3060,3060,3060,0
|
|
20241122,164300,702563715,3060,3060,3060,3060,0
|
|
20241122,164200,702563715,3060,3060,3060,3060,0
|
|
20241122,164100,702563715,3060,3060,3060,3060,0
|
|
20241122,164000,702563715,3060,3060,3060,3060,0
|
|
20241122,163900,702563715,3060,3060,3060,3060,0
|
|
20241122,163800,702563715,3060,3060,3060,3060,0
|
|
20241122,163700,702563715,3060,3060,3060,3060,0
|
|
20241122,163600,702563715,3060,3060,3060,3060,0
|
|
20241122,163500,702563715,3060,3060,3060,3060,0
|
|
20241122,163400,702563715,3060,3060,3060,3060,0
|
|
20241122,163300,702563715,3060,3060,3060,3060,0
|
|
20241122,163200,702563715,3060,3060,3060,3060,0
|
|
20241122,163100,702563715,3060,3060,3060,3060,0
|
|
20241122,163000,702563715,3060,3060,3060,3060,0
|
|
20241122,162900,702563715,3060,3060,3060,3060,0
|
|
20241122,162800,702563715,3060,3060,3060,3060,0
|
|
20241122,162700,702563715,3060,3060,3060,3060,0
|
|
20241122,162600,702563715,3060,3060,3060,3060,0
|
|
20241122,162500,702563715,3060,3060,3060,3060,0
|
|
20241122,162400,702563715,3060,3060,3060,3060,0
|
|
20241122,162300,702563715,3060,3060,3060,3060,0
|
|
20241122,162200,702563715,3060,3060,3060,3060,0
|
|
20241122,162100,702563715,3060,3060,3060,3060,4151
|
|
20241122,162000,702563715,3060,3060,3060,3060,0
|
|
20241122,161900,702563715,3060,3060,3060,3060,0
|
|
20241122,161800,702563715,3060,3060,3060,3060,0
|
|
20241122,161700,702563715,3060,3060,3060,3060,0
|
|
20241122,161600,702563715,3060,3060,3060,3060,0
|
|
20241122,161500,702563715,3060,3060,3060,3060,0
|
|
20241122,161400,702563715,3060,3060,3060,3060,0
|
|
20241122,161300,702563715,3060,3060,3060,3060,0
|
|
20241122,161200,702563715,3060,3060,3060,3060,0
|
|
20241122,161100,702563715,3060,3060,3060,3060,0
|
|
20241122,161000,702563715,3060,3060,3060,3060,0
|
|
20241122,160900,702563715,3060,3060,3060,3060,0
|
|
20241122,160800,702563715,3060,3060,3060,3060,0
|
|
20241122,160700,702563715,3060,3060,3060,3060,0
|
|
20241122,160600,702563715,3060,3060,3060,3060,0
|
|
20241122,160500,702563715,3060,3060,3060,3060,0
|
|
20241122,160400,702563715,3060,3060,3060,3060,0
|
|
20241122,160300,702563715,3060,3060,3060,3060,0
|
|
20241122,160200,702563715,3060,3060,3060,3060,0
|
|
20241122,160100,702563715,3060,3060,3060,3060,0
|
|
20241122,160000,702563715,3060,3060,3060,3060,0
|
|
20241122,155900,702563715,3060,3060,3060,3060,0
|
|
20241122,155800,702563715,3060,3060,3060,3060,0
|
|
20241122,155700,702563715,3060,3060,3060,3060,0
|
|
20241122,155600,702563715,3060,3060,3060,3060,0
|
|
20241122,155500,702563715,3060,3060,3060,3060,0
|
|
20241122,155400,702563715,3060,3060,3060,3060,0
|
|
20241122,155300,702563715,3060,3060,3060,3060,0
|
|
20241122,155200,702563715,3060,3060,3060,3060,0
|
|
20241122,155100,702563715,3060,3060,3060,3060,4151
|
|
20241122,155000,702563715,3060,3060,3060,3060,0
|
|
20241122,154900,702563715,3060,3060,3060,3060,0
|
|
20241122,154800,702563715,3060,3060,3060,3060,0
|
|
20241122,154700,702563715,3060,3060,3060,3060,0
|
|
20241122,154600,702563715,3060,3060,3060,3060,0
|
|
20241122,154500,702563715,3060,3060,3060,3060,0
|
|
20241122,154400,702563715,3060,3060,3060,3060,0
|
|
20241122,154300,702563715,3060,3060,3060,3060,0
|
|
20241122,154200,702563715,3060,3060,3060,3060,0
|
|
20241122,154100,702563715,3060,3060,3060,3060,0
|
|
20241122,154000,702563715,3060,3060,3060,3060,0
|
|
20241122,153900,702563715,3060,3060,3060,3060,0
|
|
20241122,153800,702563715,3060,3060,3060,3060,0
|
|
20241122,153700,702563715,3060,3060,3060,3060,0
|
|
20241122,153600,702563715,3060,3060,3060,3060,0
|
|
20241122,153500,702563715,3060,3060,3060,3060,0
|
|
20241122,153400,702563715,3060,3060,3060,3060,0
|
|
20241122,153300,702563715,3060,3060,3060,3060,0
|
|
20241122,153200,702563715,3060,3060,3060,3060,0
|
|
20241122,153100,702563715,3060,3060,3060,3060,0
|
|
20241122,153000,702563715,3060,3060,3060,3060,4151
|
|
20241122,152900,689861655,3060,3060,3060,3060,0
|
|
20241122,152800,689861655,3060,3060,3060,3060,0
|
|
20241122,152700,689861655,3060,3060,3060,3060,0
|
|
20241122,152600,689861655,3060,3060,3060,3060,0
|
|
20241122,152500,689861655,3060,3060,3060,3060,0
|
|
20241122,152400,689861655,3060,3060,3060,3060,0
|
|
20241122,152300,689861655,3060,3060,3060,3060,0
|
|
20241122,152200,689861655,3060,3060,3060,3060,0
|
|
20241122,152100,689861655,3060,3060,3060,3060,0
|
|
20241122,152000,689861655,3060,3060,3060,3060,0
|
|
20241122,151900,689861655,3060,3055,3060,3055,156
|
|
20241122,151800,689384820,3055,3055,3055,3055,0
|
|
20241122,151700,689384820,3055,3055,3055,3055,20
|
|
20241122,151600,689323720,3060,3060,3060,3060,1208
|
|
20241122,151500,685627240,3060,3055,3060,3055,1396
|
|
20241122,151400,681361550,3055,3055,3055,3055,600
|
|
20241122,151300,679528550,3060,3060,3060,3060,1
|
|
20241122,151200,679525490,3055,3055,3055,3055,0
|
|
20241122,151100,679525490,3055,3055,3055,3055,0
|
|
20241122,151000,679525490,3055,3055,3055,3055,3
|
|
20241122,150900,679516325,3055,3055,3055,3055,1
|
|
20241122,150800,679513270,3060,3065,3065,3060,934
|
|
20241122,150700,676655080,3070,3070,3070,3070,1
|
|
20241122,150600,676652010,3060,3060,3060,3060,50
|
|
20241122,150500,676499010,3060,3060,3060,3060,600
|
|
20241122,150400,674663010,3070,3070,3070,3070,1
|
|
20241122,150300,674659940,3065,3065,3070,3065,51
|
|
20241122,150200,674503620,3065,3065,3065,3065,100
|
|
20241122,150100,674197120,3065,3065,3065,3065,4
|
|
20241122,150000,674184860,3065,3065,3065,3065,265
|
|
20241122,145900,673372635,3065,3065,3065,3065,1148
|
|
20241122,145800,669854015,3065,3065,3065,3065,0
|
|
20241122,145700,669854015,3065,3065,3065,3065,0
|
|
20241122,145600,669854015,3065,3065,3065,3065,0
|
|
20241122,145500,669854015,3065,3065,3065,3065,0
|
|
20241122,145400,669854015,3065,3065,3065,3065,75
|
|
20241122,145300,669624140,3070,3070,3070,3070,499
|
|
20241122,145200,668092210,3070,3070,3070,3070,0
|
|
20241122,145100,668092210,3070,3070,3070,3070,0
|
|
20241122,145000,668092210,3070,3070,3070,3070,0
|
|
20241122,144900,668092210,3070,3070,3070,3070,11
|
|
20241122,144800,668058440,3070,3070,3070,3070,840
|
|
20241122,144700,665479640,3070,3070,3070,3070,0
|
|
20241122,144600,665479640,3070,3070,3070,3070,0
|
|
20241122,144500,665479640,3070,3070,3070,3070,0
|
|
20241122,144400,665479640,3070,3070,3075,3070,814
|
|
20241122,144300,662980590,3070,3065,3070,3065,601
|
|
20241122,144200,661135525,3065,3065,3065,3065,0
|
|
20241122,144100,661135525,3065,3065,3065,3065,0
|
|
20241122,144000,661135525,3065,3065,3065,3065,45
|
|
20241122,143900,660997600,3060,3065,3065,3060,207
|
|
20241122,143800,660364160,3055,3055,3055,3055,0
|
|
20241122,143700,660364160,3055,3065,3065,3055,3000
|
|
20241122,143600,651185430,3065,3065,3065,3065,0
|
|
20241122,143500,651185430,3065,3065,3065,3065,9
|
|
20241122,143400,651157845,3070,3070,3070,3070,1
|
|
20241122,143300,651154775,3065,3065,3065,3065,0
|
|
20241122,143200,651154775,3065,3065,3065,3065,0
|
|
20241122,143100,651154775,3065,3065,3065,3065,0
|
|
20241122,143000,651154775,3065,3065,3065,3065,1
|
|
20241122,142900,651151710,3060,3060,3060,3060,0
|
|
20241122,142800,651151710,3060,3060,3060,3060,0
|
|
20241122,142700,651151710,3060,3060,3060,3060,0
|
|
20241122,142600,651151710,3060,3060,3060,3060,90
|
|
20241122,142500,650876310,3070,3070,3070,3070,0
|
|
20241122,142400,650876310,3070,3070,3070,3070,200
|
|
20241122,142300,650262310,3070,3070,3070,3070,1000
|
|
20241122,142200,647192310,3065,3065,3065,3065,181
|
|
20241122,142100,646637545,3065,3065,3065,3065,50
|
|
20241122,142000,646484295,3070,3070,3070,3070,11
|
|
20241122,141900,646450525,3065,3070,3070,3065,92
|
|
20241122,141800,646168185,3060,3060,3060,3060,0
|
|
20241122,141700,646168185,3060,3060,3060,3060,1
|
|
20241122,141600,646165125,3060,3060,3060,3060,200
|
|
20241122,141500,645553125,3060,3060,3060,3060,2
|
|
20241122,141400,645547005,3060,3065,3065,3060,800
|
|
20241122,141300,643098750,3070,3070,3070,3070,10
|
|
20241122,141200,643068050,3070,3070,3070,3070,0
|
|
20241122,141100,643068050,3070,3070,3070,3070,0
|
|
20241122,141000,643068050,3070,3070,3070,3070,326
|
|
20241122,140900,642067230,3070,3070,3070,3070,0
|
|
20241122,140800,642067230,3070,3065,3070,3060,1001
|
|
20241122,140700,639003910,3065,3070,3070,3065,1043
|
|
20241122,140600,635807090,3065,3065,3065,3065,0
|
|
20241122,140500,635807090,3065,3065,3065,3065,0
|
|
20241122,140400,635807090,3065,3065,3065,3065,0
|
|
20241122,140300,635807090,3065,3065,3065,3065,0
|
|
20241122,140200,635807090,3065,3070,3070,3065,26
|
|
20241122,140100,635727275,3065,3065,3065,3065,45
|
|
20241122,140000,635589350,3070,3070,3070,3070,10
|
|
20241122,135900,635558650,3070,3070,3070,3070,48
|
|
20241122,135800,635411290,3070,3070,3070,3070,20
|
|
20241122,135700,635349890,3070,3070,3070,3070,0
|
|
20241122,135600,635349890,3070,3070,3070,3070,0
|
|
20241122,135500,635349890,3070,3070,3070,3070,0
|
|
20241122,135400,635349890,3070,3070,3070,3070,515
|
|
20241122,135300,633768840,3070,3070,3070,3070,0
|
|
20241122,135200,633768840,3070,3070,3070,3070,0
|
|
20241122,135100,633768840,3070,3070,3070,3070,250
|
|
20241122,135000,633001340,3080,3080,3080,3080,0
|
|
20241122,134900,633001340,3080,3080,3080,3080,0
|
|
20241122,134800,633001340,3080,3080,3080,3080,1
|
|
20241122,134700,632998260,3070,3070,3070,3070,0
|
|
20241122,134600,632998260,3070,3070,3070,3070,0
|
|
20241122,134500,632998260,3070,3075,3075,3070,2555
|
|
20241122,134400,625149515,3080,3080,3080,3080,0
|
|
20241122,134300,625149515,3080,3080,3080,3080,34
|
|
20241122,134200,625044795,3080,3080,3080,3080,1
|
|
20241122,134100,625041715,3075,3075,3075,3075,0
|
|
20241122,134000,625041715,3075,3075,3075,3075,0
|
|
20241122,133900,625041715,3075,3075,3075,3075,2
|
|
20241122,133800,625035565,3075,3075,3075,3075,2
|
|
20241122,133700,625029415,3080,3080,3080,3080,5
|
|
20241122,133600,625014015,3080,3080,3080,3080,14
|
|
20241122,133500,624970895,3080,3080,3080,3080,0
|
|
20241122,133400,624970895,3080,3080,3080,3080,5
|
|
20241122,133300,624955495,3070,3070,3070,3070,0
|
|
20241122,133200,624955495,3070,3070,3070,3070,0
|
|
20241122,133100,624955495,3070,3075,3080,3070,346
|
|
20241122,133000,623891765,3075,3070,3075,3070,2
|
|
20241122,132900,623885620,3075,3075,3075,3075,200
|
|
20241122,132800,623270620,3075,3070,3075,3070,2002
|
|
20241122,132700,617124475,3070,3070,3070,3070,5
|
|
20241122,132600,617109125,3070,3070,3070,3070,0
|
|
20241122,132500,617109125,3070,3070,3070,3070,0
|
|
20241122,132400,617109125,3070,3070,3070,3070,1
|
|
20241122,132300,617106055,3065,3065,3065,3065,20
|
|
20241122,132200,617044755,3065,3065,3065,3065,1
|
|
20241122,132100,617041690,3060,3060,3060,3060,93
|
|
20241122,132000,616757110,3055,3055,3055,3055,0
|
|
20241122,131900,616757110,3055,3055,3055,3055,1683
|
|
20241122,131800,611615545,3055,3055,3055,3055,100
|
|
20241122,131700,611310045,3055,3055,3055,3055,0
|
|
20241122,131600,611310045,3055,3055,3055,3055,1
|
|
20241122,131500,611306990,3055,3045,3055,3045,930
|
|
20241122,131400,608475115,3045,3045,3045,3045,49
|
|
20241122,131300,608325910,3045,3045,3045,3045,0
|
|
20241122,131200,608325910,3045,3045,3045,3045,152
|
|
20241122,131100,607863070,3045,3045,3045,3045,0
|
|
20241122,131000,607863070,3045,3045,3045,3045,0
|
|
20241122,130900,607863070,3045,3045,3045,3045,994
|
|
20241122,130800,604836340,3045,3045,3045,3045,1399
|
|
20241122,130700,600576385,3045,3045,3045,3045,0
|
|
20241122,130600,600576385,3045,3045,3045,3045,0
|
|
20241122,130500,600576385,3045,3045,3045,3045,1818
|
|
20241122,130400,595040575,3050,3050,3050,3050,25
|
|
20241122,130300,594964325,3050,3050,3050,3050,0
|
|
20241122,130200,594964325,3050,3050,3050,3050,0
|
|
20241122,130100,594964325,3050,3050,3050,3050,0
|
|
20241122,130000,594964325,3050,3055,3055,3050,37
|
|
20241122,125900,594851310,3055,3055,3055,3055,10
|
|
20241122,125800,594820760,3050,3050,3050,3050,0
|
|
20241122,125700,594820760,3050,3050,3050,3050,0
|
|
20241122,125600,594820760,3050,3050,3050,3050,0
|
|
20241122,125500,594820760,3050,3050,3050,3050,0
|
|
20241122,125400,594820760,3050,3050,3050,3050,0
|
|
20241122,125300,594820760,3050,3050,3050,3050,0
|
|
20241122,125200,594820760,3050,3045,3050,3045,2
|
|
20241122,125100,594814665,3045,3045,3045,3045,0
|
|
20241122,125000,594814665,3045,3045,3045,3045,0
|
|
20241122,124900,594814665,3045,3045,3045,3045,5
|
|
20241122,124800,594799440,3055,3055,3055,3055,0
|
|
20241122,124700,594799440,3055,3050,3055,3050,29
|
|
20241122,124600,594710930,3040,3040,3040,3040,0
|
|
20241122,124500,594710930,3040,3040,3040,3040,28
|
|
20241122,124400,594625810,3045,3045,3045,3045,1
|
|
20241122,124300,594622765,3050,3050,3050,3050,0
|
|
20241122,124200,594622765,3050,3050,3050,3050,1
|
|
20241122,124100,594619715,3055,3055,3055,3055,0
|
|
20241122,124000,594619715,3055,3055,3055,3055,0
|
|
20241122,123900,594619715,3055,3055,3055,3055,0
|
|
20241122,123800,594619715,3055,3055,3055,3055,0
|
|
20241122,123700,594619715,3055,3040,3055,3040,302
|
|
20241122,123600,593701620,3040,3040,3040,3040,4
|
|
20241122,123500,593689460,3040,3040,3040,3040,66
|
|
20241122,123400,593488820,3040,3040,3040,3040,0
|
|
20241122,123300,593488820,3040,3035,3040,3030,392
|
|
20241122,123200,592297785,3040,3040,3040,3040,20
|
|
20241122,123100,592236985,3030,3040,3040,3030,644
|
|
20241122,123000,590283295,3040,3040,3040,3040,2135
|
|
20241122,122900,583792895,3045,3045,3045,3045,297
|
|
20241122,122800,582888530,3040,3050,3050,3040,1314
|
|
20241122,122700,578887610,3045,3050,3050,3045,3061
|
|
20241122,122600,569561975,3050,3050,3050,3050,0
|
|
20241122,122500,569561975,3050,3050,3050,3050,0
|
|
20241122,122400,569561975,3050,3050,3050,3050,846
|
|
20241122,122300,566981675,3050,3055,3055,3050,804
|
|
20241122,122200,564529180,3055,3055,3055,3055,0
|
|
20241122,122100,564529180,3055,3055,3055,3055,1074
|
|
20241122,122000,561248110,3055,3055,3055,3055,45
|
|
20241122,121900,561110635,3070,3065,3070,3055,1381
|
|
20241122,121800,556885260,3075,3075,3075,3075,0
|
|
20241122,121700,556885260,3075,3075,3075,3075,0
|
|
20241122,121600,556885260,3075,3075,3075,3075,0
|
|
20241122,121500,556885260,3075,3075,3075,3075,0
|
|
20241122,121400,556885260,3075,3065,3075,3065,45
|
|
20241122,121300,556747315,3065,3065,3065,3065,1
|
|
20241122,121200,556744250,3075,3075,3075,3075,11
|
|
20241122,121100,556710425,3070,3065,3070,3065,4
|
|
20241122,121000,556698150,3065,3065,3065,3065,0
|
|
20241122,120900,556698150,3065,3065,3065,3065,17
|
|
20241122,120800,556646045,3065,3065,3065,3065,0
|
|
20241122,120700,556646045,3065,3065,3065,3065,0
|
|
20241122,120600,556646045,3065,3070,3070,3065,9
|
|
20241122,120500,556618445,3075,3075,3075,3075,0
|
|
20241122,120400,556618445,3075,3075,3075,3075,0
|
|
20241122,120300,556618445,3075,3075,3075,3075,0
|
|
20241122,120200,556618445,3075,3075,3075,3075,8
|
|
20241122,120100,556593845,3075,3065,3075,3065,12
|
|
20241122,120000,556557040,3075,3075,3075,3075,4
|
|
20241122,115900,556544740,3075,3075,3075,3075,0
|
|
20241122,115800,556544740,3075,3075,3075,3075,0
|
|
20241122,115700,556544740,3075,3075,3075,3075,70
|
|
20241122,115600,556329490,3075,3075,3075,3075,0
|
|
20241122,115500,556329490,3075,3075,3075,3075,0
|
|
20241122,115400,556329490,3075,3075,3075,3075,6
|
|
20241122,115300,556311040,3060,3060,3060,3060,0
|
|
20241122,115200,556311040,3060,3060,3060,3060,0
|
|
20241122,115100,556311040,3060,3060,3060,3060,300
|
|
20241122,115000,555393040,3065,3065,3065,3065,0
|
|
20241122,114900,555393040,3065,3065,3065,3065,0
|
|
20241122,114800,555393040,3065,3065,3065,3065,0
|
|
20241122,114700,555393040,3065,3065,3065,3065,0
|
|
20241122,114600,555393040,3065,3065,3065,3065,0
|
|
20241122,114500,555393040,3065,3065,3065,3065,36
|
|
20241122,114400,555282700,3065,3070,3070,3065,144
|
|
20241122,114300,554841335,3065,3065,3065,3065,0
|
|
20241122,114200,554841335,3065,3065,3065,3065,1061
|
|
20241122,114100,551589370,3065,3065,3065,3065,0
|
|
20241122,114000,551589370,3065,3070,3070,3065,9
|
|
20241122,113900,551561780,3075,3075,3080,3075,3
|
|
20241122,113800,551552550,3080,3075,3080,3075,3
|
|
20241122,113700,551543315,3080,3080,3080,3080,0
|
|
20241122,113600,551543315,3080,3075,3080,3075,2
|
|
20241122,113500,551537160,3080,3075,3085,3075,10
|
|
20241122,113400,551506335,3080,3075,3085,3075,11
|
|
20241122,113300,551472445,3075,3075,3075,3075,1
|
|
20241122,113200,551469370,3075,3075,3075,3075,164
|
|
20241122,113100,550965070,3080,3070,3080,3070,486
|
|
20241122,113000,549468200,3065,3065,3065,3065,0
|
|
20241122,112900,549468200,3065,3065,3065,3065,0
|
|
20241122,112800,549468200,3065,3065,3065,3060,243
|
|
20241122,112700,548723660,3065,3065,3065,3065,15
|
|
20241122,112600,548677685,3065,3065,3075,3065,166
|
|
20241122,112500,548167355,3070,3070,3070,3070,0
|
|
20241122,112400,548167355,3070,3065,3080,3065,7090
|
|
20241122,112300,526337075,3055,3055,3055,3055,2
|
|
20241122,112200,526330965,3060,3060,3060,3060,0
|
|
20241122,112100,526330965,3060,3060,3060,3060,8
|
|
20241122,112000,526306485,3060,3060,3060,3060,26
|
|
20241122,111900,526226925,3065,3065,3065,3065,8
|
|
20241122,111800,526202405,3055,3055,3055,3055,0
|
|
20241122,111700,526202405,3055,3055,3055,3055,0
|
|
20241122,111600,526202405,3055,3055,3055,3055,33
|
|
20241122,111500,526101590,3055,3060,3060,3055,5960
|
|
20241122,111400,507883270,3060,3060,3060,3060,0
|
|
20241122,111300,507883270,3060,3060,3060,3060,0
|
|
20241122,111200,507883270,3060,3075,3075,3060,118
|
|
20241122,111100,507521920,3075,3070,3075,3070,3
|
|
20241122,111000,507512705,3055,3070,3070,3055,7512
|
|
20241122,110900,484537045,3070,3070,3070,3070,0
|
|
20241122,110800,484537045,3070,3070,3070,3070,100
|
|
20241122,110700,484230045,3070,3070,3070,3070,0
|
|
20241122,110600,484230045,3070,3070,3070,3070,0
|
|
20241122,110500,484230045,3070,3070,3070,3070,0
|
|
20241122,110400,484230045,3070,3070,3070,3070,371
|
|
20241122,110300,483091075,3070,3075,3075,3070,63
|
|
20241122,110200,482897650,3080,3080,3080,3080,0
|
|
20241122,110100,482897650,3080,3080,3080,3080,0
|
|
20241122,110000,482897650,3080,3080,3080,3080,0
|
|
20241122,105900,482897650,3080,3080,3080,3080,0
|
|
20241122,105800,482897650,3080,3080,3080,3080,18
|
|
20241122,105700,482842210,3080,3080,3080,3080,0
|
|
20241122,105600,482842210,3080,3080,3080,3080,1
|
|
20241122,105500,482839130,3070,3070,3070,3070,0
|
|
20241122,105400,482839130,3070,3070,3070,3070,0
|
|
20241122,105300,482839130,3070,3070,3070,3070,0
|
|
20241122,105200,482839130,3070,3070,3070,3070,300
|
|
20241122,105100,481918130,3070,3070,3070,3070,0
|
|
20241122,105000,481918130,3070,3070,3070,3070,0
|
|
20241122,104900,481918130,3070,3070,3070,3070,0
|
|
20241122,104800,481918130,3070,3070,3070,3070,99
|
|
20241122,104700,481614200,3075,3080,3080,3075,152
|
|
20241122,104600,481146090,3080,3080,3080,3080,0
|
|
20241122,104500,481146090,3080,3080,3080,3080,58
|
|
20241122,104400,480967450,3090,3085,3090,3085,1690
|
|
20241122,104300,475745370,3090,3080,3105,3080,3997
|
|
20241122,104200,463367195,3090,3075,3090,3070,12
|
|
20241122,104100,463330190,3060,3070,3070,3060,5500
|
|
20241122,104000,446484340,3070,3070,3070,3070,271
|
|
20241122,103900,445652370,3070,3070,3070,3070,30
|
|
20241122,103800,445560270,3080,3080,3080,3080,0
|
|
20241122,103700,445560270,3080,3080,3080,3080,0
|
|
20241122,103600,445560270,3080,3080,3080,3080,0
|
|
20241122,103500,445560270,3080,3080,3080,3080,155
|
|
20241122,103400,445082870,3085,3085,3085,3085,0
|
|
20241122,103300,445082870,3085,3085,3085,3085,0
|
|
20241122,103200,445082870,3085,3085,3085,3085,0
|
|
20241122,103100,445082870,3085,3085,3085,3085,0
|
|
20241122,103000,445082870,3085,3085,3085,3085,0
|
|
20241122,102900,445082870,3085,3090,3090,3085,135
|
|
20241122,102800,444665810,3095,3095,3095,3095,50
|
|
20241122,102700,444511060,3090,3095,3095,3090,1524
|
|
20241122,102600,439797005,3090,3085,3100,3085,1015
|
|
20241122,102500,436655230,3095,3085,3095,3080,104
|
|
20241122,102400,436333820,3085,3080,3085,3075,4500
|
|
20241122,102300,422465080,3095,3095,3095,3080,233
|
|
20241122,102200,421747400,3085,3080,3100,3080,5027
|
|
20241122,102100,406225160,3090,3080,3095,3080,2627
|
|
20241122,102000,398099550,3070,3070,3070,3070,113
|
|
20241122,101900,397752640,3070,3070,3070,3070,48
|
|
20241122,101800,397605280,3065,3070,3080,3065,302
|
|
20241122,101700,396679630,3075,3070,3075,3070,2
|
|
20241122,101600,396673485,3050,3070,3080,3050,4002
|
|
20241122,101500,384445915,3080,3065,3080,3060,3996
|
|
20241122,101400,372199380,3065,3065,3065,3065,0
|
|
20241122,101300,372199380,3065,3075,3075,3065,559
|
|
20241122,101200,370483685,3080,3080,3080,3080,46
|
|
20241122,101100,370342005,3075,3075,3075,3075,681
|
|
20241122,101000,368247930,3075,3075,3075,3075,0
|
|
20241122,100900,368247930,3075,3075,3075,3075,0
|
|
20241122,100800,368247930,3075,3060,3075,3060,12889
|
|
20241122,100700,328622370,3055,3055,3055,3055,0
|
|
20241122,100600,328622370,3055,3055,3055,3055,3
|
|
20241122,100500,328613205,3070,3070,3070,3070,0
|
|
20241122,100400,328613205,3070,3065,3070,3065,2101
|
|
20241122,100300,322163660,3065,3065,3065,3065,2
|
|
20241122,100200,322157530,3060,3070,3070,3060,2131
|
|
20241122,100100,315635020,3065,3070,3070,3065,421
|
|
20241122,100000,314344570,3070,3065,3070,3065,16
|
|
20241122,095900,314295475,3075,3075,3075,3075,0
|
|
20241122,095800,314295475,3075,3075,3075,3075,300
|
|
20241122,095700,313372975,3065,3065,3065,3065,100
|
|
20241122,095600,313066475,3070,3070,3070,3070,0
|
|
20241122,095500,313066475,3070,3070,3070,3070,0
|
|
20241122,095400,313066475,3070,3070,3070,3070,200
|
|
20241122,095300,312452475,3070,3065,3070,3065,901
|
|
20241122,095200,309688910,3065,3065,3065,3065,38
|
|
20241122,095100,309572440,3065,3065,3065,3055,3
|
|
20241122,095000,309563255,3060,3055,3060,3055,12610
|
|
20241122,094900,270976695,3055,3055,3055,3055,1055
|
|
20241122,094800,267753670,3060,3060,3060,3060,5
|
|
20241122,094700,267738370,3055,3055,3055,3055,56
|
|
20241122,094600,267567290,3040,3040,3040,3040,3
|
|
20241122,094500,267558170,3040,3070,3070,3040,1170
|
|
20241122,094400,264000040,3065,3055,3065,3055,147
|
|
20241122,094300,263550085,3060,3060,3060,3060,35
|
|
20241122,094200,263442985,3060,3050,3060,3050,34
|
|
20241122,094100,263339215,3050,3050,3050,3050,1
|
|
20241122,094000,263336165,3055,3055,3055,3035,2596
|
|
20241122,093900,255442490,3055,3055,3055,3055,900
|
|
20241122,093800,252692990,3055,3035,3055,3030,10578
|
|
20241122,093700,220618160,3035,3055,3055,3035,10258
|
|
20241122,093600,189472740,3055,3060,3065,3055,870
|
|
20241122,093500,186814375,3070,3070,3070,3060,2101
|
|
20241122,093400,180381520,3070,3070,3070,3070,100
|
|
20241122,093300,180074520,3070,3070,3070,3070,250
|
|
20241122,093200,179307020,3070,3070,3070,3070,0
|
|
20241122,093100,179307020,3070,3070,3070,3070,100
|
|
20241122,093000,179000020,3060,3060,3060,3060,0
|
|
20241122,092900,179000020,3060,3060,3060,3060,1002
|
|
20241122,092800,175933900,3065,3070,3070,3060,5012
|
|
20241122,092700,160570680,3065,3065,3065,3065,0
|
|
20241122,092600,160570680,3065,3065,3065,3065,0
|
|
20241122,092500,160570680,3065,3070,3070,3065,500
|
|
20241122,092400,159038030,3085,3065,3085,3065,2019
|
|
20241122,092300,152849640,3065,3050,3095,3050,9648
|
|
20241122,092200,123078920,3035,3035,3045,3035,1433
|
|
20241122,092100,118717180,3030,3045,3045,3000,16150
|
|
20241122,092000,69852785,3045,3045,3065,3045,1094
|
|
20241122,091900,66501105,3050,3045,3050,3045,392
|
|
20241122,091800,65306965,3045,3045,3045,3045,1
|
|
20241122,091700,65303920,3045,3045,3045,3045,80
|
|
20241122,091600,65060320,3045,3045,3045,3045,1
|
|
20241122,091500,65057275,3045,3035,3045,3035,270
|
|
20241122,091400,64235825,3050,3045,3050,3040,3
|
|
20241122,091300,64226690,3050,3035,3050,3035,1799
|
|
20241122,091200,58748340,3040,3030,3040,3025,3052
|
|
20241122,091100,49502100,3025,3030,3035,3025,2628
|
|
20241122,091000,41550225,3030,3030,3030,3030,273
|
|
20241122,090900,40723035,3030,3025,3030,3005,3210
|
|
20241122,090800,31028700,3030,3030,3030,3030,1006
|
|
20241122,090700,27980520,3030,3025,3030,3025,998
|
|
20241122,090600,24961525,3045,3025,3045,3025,585
|
|
20241122,090500,23191860,3025,3045,3045,3025,1255
|
|
20241122,090400,19375485,3045,3030,3045,3020,522
|
|
20241122,090300,17795260,3050,3040,3050,3035,3402
|
|
20241122,090200,7463845,3065,3065,3065,3065,6
|
|
20241122,090100,7445455,3065,3065,3065,3065,14
|
|
20241122,090000,7402545,3040,3035,3060,3035,2437
|