622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,201900,170648480,3535,3535,3535,3535,518
|
|
20241114,201800,170648480,3535,3535,3535,3535,0
|
|
20241114,201700,170648480,3535,3535,3535,3535,0
|
|
20241114,201600,170648480,3535,3535,3535,3535,0
|
|
20241114,201500,170648480,3535,3535,3535,3535,0
|
|
20241114,201400,170648480,3535,3535,3535,3535,0
|
|
20241114,201300,170648480,3535,3535,3535,3535,0
|
|
20241114,201200,170648480,3535,3535,3535,3535,0
|
|
20241114,201100,170648480,3535,3535,3535,3535,0
|
|
20241114,201000,170648480,3535,3535,3535,3535,0
|
|
20241114,200900,170648480,3535,3535,3535,3535,0
|
|
20241114,200800,170648480,3535,3535,3535,3535,0
|
|
20241114,200700,170648480,3535,3535,3535,3535,0
|
|
20241114,200600,170648480,3535,3535,3535,3535,0
|
|
20241114,200500,170648480,3535,3535,3535,3535,0
|
|
20241114,200400,170648480,3535,3535,3535,3535,0
|
|
20241114,200300,170648480,3535,3535,3535,3535,0
|
|
20241114,200200,170648480,3535,3535,3535,3535,0
|
|
20241114,200100,170648480,3535,3535,3535,3535,0
|
|
20241114,200000,170648480,3535,3535,3535,3535,0
|
|
20241114,195900,170648480,3535,3535,3535,3535,0
|
|
20241114,195800,170648480,3535,3535,3535,3535,0
|
|
20241114,195700,170648480,3535,3535,3535,3535,0
|
|
20241114,195600,170648480,3535,3535,3535,3535,0
|
|
20241114,195500,170648480,3535,3535,3535,3535,0
|
|
20241114,195400,170648480,3535,3535,3535,3535,0
|
|
20241114,195300,170648480,3535,3535,3535,3535,0
|
|
20241114,195200,170648480,3535,3535,3535,3535,0
|
|
20241114,195100,170648480,3535,3535,3535,3535,0
|
|
20241114,195000,170648480,3535,3535,3535,3535,0
|
|
20241114,194900,170648480,3535,3535,3535,3535,518
|
|
20241114,194800,170648480,3535,3535,3535,3535,0
|
|
20241114,194700,170648480,3535,3535,3535,3535,0
|
|
20241114,194600,170648480,3535,3535,3535,3535,0
|
|
20241114,194500,170648480,3535,3535,3535,3535,0
|
|
20241114,194400,170648480,3535,3535,3535,3535,0
|
|
20241114,194300,170648480,3535,3535,3535,3535,0
|
|
20241114,194200,170648480,3535,3535,3535,3535,0
|
|
20241114,194100,170648480,3535,3535,3535,3535,0
|
|
20241114,194000,170648480,3535,3535,3535,3535,0
|
|
20241114,193900,170648480,3535,3535,3535,3535,0
|
|
20241114,193800,170648480,3535,3535,3535,3535,0
|
|
20241114,193700,170648480,3535,3535,3535,3535,0
|
|
20241114,193600,170648480,3535,3535,3535,3535,0
|
|
20241114,193500,170648480,3535,3535,3535,3535,0
|
|
20241114,193400,170648480,3535,3535,3535,3535,0
|
|
20241114,193300,170648480,3535,3535,3535,3535,0
|
|
20241114,193200,170648480,3535,3535,3535,3535,0
|
|
20241114,193100,170648480,3535,3535,3535,3535,0
|
|
20241114,193000,170648480,3535,3535,3535,3535,0
|
|
20241114,192900,170648480,3535,3535,3535,3535,0
|
|
20241114,192800,170648480,3535,3535,3535,3535,0
|
|
20241114,192700,170648480,3535,3535,3535,3535,0
|
|
20241114,192600,170648480,3535,3535,3535,3535,0
|
|
20241114,192500,170648480,3535,3535,3535,3535,0
|
|
20241114,192400,170648480,3535,3535,3535,3535,0
|
|
20241114,192300,170648480,3535,3535,3535,3535,0
|
|
20241114,192200,170648480,3535,3535,3535,3535,0
|
|
20241114,192100,170648480,3535,3535,3535,3535,0
|
|
20241114,192000,170648480,3535,3535,3535,3535,0
|
|
20241114,191900,170648480,3535,3535,3535,3535,518
|
|
20241114,191800,170648480,3535,3535,3535,3535,0
|
|
20241114,191700,170648480,3535,3535,3535,3535,0
|
|
20241114,191600,170648480,3535,3535,3535,3535,0
|
|
20241114,191500,170648480,3535,3535,3535,3535,0
|
|
20241114,191400,170648480,3535,3535,3535,3535,0
|
|
20241114,191300,170648480,3535,3535,3535,3535,0
|
|
20241114,191200,170648480,3535,3535,3535,3535,0
|
|
20241114,191100,170648480,3535,3535,3535,3535,0
|
|
20241114,191000,170648480,3535,3535,3535,3535,0
|
|
20241114,190900,170648480,3535,3535,3535,3535,0
|
|
20241114,190800,170648480,3535,3535,3535,3535,0
|
|
20241114,190700,170648480,3535,3535,3535,3535,0
|
|
20241114,190600,170648480,3535,3535,3535,3535,0
|
|
20241114,190500,170648480,3535,3535,3535,3535,0
|
|
20241114,190400,170648480,3535,3535,3535,3535,0
|
|
20241114,190300,170648480,3535,3535,3535,3535,0
|
|
20241114,190200,170648480,3535,3535,3535,3535,0
|
|
20241114,190100,170648480,3535,3535,3535,3535,0
|
|
20241114,190000,170648480,3535,3535,3535,3535,0
|
|
20241114,185900,170648480,3535,3535,3535,3535,0
|
|
20241114,185800,170648480,3535,3535,3535,3535,0
|
|
20241114,185700,170648480,3535,3535,3535,3535,0
|
|
20241114,185600,170648480,3535,3535,3535,3535,0
|
|
20241114,185500,170648480,3535,3535,3535,3535,0
|
|
20241114,185400,170648480,3535,3535,3535,3535,0
|
|
20241114,185300,170648480,3535,3535,3535,3535,0
|
|
20241114,185200,170648480,3535,3535,3535,3535,0
|
|
20241114,185100,170648480,3535,3535,3535,3535,0
|
|
20241114,185000,170648480,3535,3535,3535,3535,0
|
|
20241114,184900,170648480,3535,3535,3535,3535,518
|
|
20241114,184800,170648480,3535,3535,3535,3535,0
|
|
20241114,184700,170648480,3535,3535,3535,3535,0
|
|
20241114,184600,170648480,3535,3535,3535,3535,0
|
|
20241114,184500,170648480,3535,3535,3535,3535,0
|
|
20241114,184400,170648480,3535,3535,3535,3535,0
|
|
20241114,184300,170648480,3535,3535,3535,3535,0
|
|
20241114,184200,170648480,3535,3535,3535,3535,0
|
|
20241114,184100,170648480,3535,3535,3535,3535,0
|
|
20241114,184000,170648480,3535,3535,3535,3535,0
|
|
20241114,183900,170648480,3535,3535,3535,3535,0
|
|
20241114,183800,170648480,3535,3535,3535,3535,0
|
|
20241114,183700,170648480,3535,3535,3535,3535,0
|
|
20241114,183600,170648480,3535,3535,3535,3535,0
|
|
20241114,183500,170648480,3535,3535,3535,3535,0
|
|
20241114,183400,170648480,3535,3535,3535,3535,0
|
|
20241114,183300,170648480,3535,3535,3535,3535,0
|
|
20241114,183200,170648480,3535,3535,3535,3535,0
|
|
20241114,183100,170648480,3535,3535,3535,3535,0
|
|
20241114,183000,170648480,3535,3535,3535,3535,0
|
|
20241114,182900,170648480,3535,3535,3535,3535,0
|
|
20241114,182800,170648480,3535,3535,3535,3535,0
|
|
20241114,182700,170648480,3535,3535,3535,3535,0
|
|
20241114,182600,170648480,3535,3535,3535,3535,0
|
|
20241114,182500,170648480,3535,3535,3535,3535,0
|
|
20241114,182400,170648480,3535,3535,3535,3535,0
|
|
20241114,182300,170648480,3535,3535,3535,3535,0
|
|
20241114,182200,170648480,3535,3535,3535,3535,0
|
|
20241114,182100,170648480,3535,3535,3535,3535,0
|
|
20241114,182000,170648480,3535,3535,3535,3535,0
|
|
20241114,181900,170648480,3535,3535,3535,3535,518
|
|
20241114,181800,170648480,3535,3535,3535,3535,0
|
|
20241114,181700,170648480,3535,3535,3535,3535,0
|
|
20241114,181600,170648480,3535,3535,3535,3535,0
|
|
20241114,181500,170648480,3535,3535,3535,3535,0
|
|
20241114,181400,170648480,3535,3535,3535,3535,0
|
|
20241114,181300,170648480,3535,3535,3535,3535,0
|
|
20241114,181200,170648480,3535,3535,3535,3535,0
|
|
20241114,181100,170648480,3535,3535,3535,3535,0
|
|
20241114,181000,170648480,3535,3535,3535,3535,0
|
|
20241114,180900,170648480,3535,3535,3535,3535,0
|
|
20241114,180800,170648480,3535,3535,3535,3535,0
|
|
20241114,180700,170648480,3535,3535,3535,3535,0
|
|
20241114,180600,170648480,3535,3535,3535,3535,0
|
|
20241114,180500,170648480,3535,3535,3535,3535,0
|
|
20241114,180400,170648480,3535,3535,3535,3535,0
|
|
20241114,180300,170648480,3535,3535,3535,3535,0
|
|
20241114,180200,170648480,3535,3535,3535,3535,0
|
|
20241114,180100,170648480,3535,3535,3535,3535,0
|
|
20241114,180000,170648480,3535,3535,3535,3535,0
|
|
20241114,175900,170648480,3535,3535,3535,3535,0
|
|
20241114,175800,170648480,3535,3535,3535,3535,0
|
|
20241114,175700,170648480,3535,3535,3535,3535,0
|
|
20241114,175600,170648480,3535,3535,3535,3535,0
|
|
20241114,175500,170648480,3535,3535,3535,3535,0
|
|
20241114,175400,170648480,3535,3535,3535,3535,0
|
|
20241114,175300,170648480,3535,3535,3535,3535,0
|
|
20241114,175200,170648480,3535,3535,3535,3535,0
|
|
20241114,175100,170648480,3535,3535,3535,3535,0
|
|
20241114,175000,170648480,3535,3535,3535,3535,0
|
|
20241114,174900,170648480,3535,3535,3535,3535,518
|
|
20241114,174800,170648480,3535,3535,3535,3535,0
|
|
20241114,174700,170648480,3535,3535,3535,3535,0
|
|
20241114,174600,170648480,3535,3535,3535,3535,0
|
|
20241114,174500,170648480,3535,3535,3535,3535,0
|
|
20241114,174400,170648480,3535,3535,3535,3535,0
|
|
20241114,174300,170648480,3535,3535,3535,3535,0
|
|
20241114,174200,170648480,3535,3535,3535,3535,0
|
|
20241114,174100,170648480,3535,3535,3535,3535,0
|
|
20241114,174000,170648480,3535,3535,3535,3535,0
|
|
20241114,173900,170648480,3535,3535,3535,3535,0
|
|
20241114,173800,170648480,3535,3535,3535,3535,0
|
|
20241114,173700,170648480,3535,3535,3535,3535,0
|
|
20241114,173600,170648480,3535,3535,3535,3535,0
|
|
20241114,173500,170648480,3535,3535,3535,3535,0
|
|
20241114,173400,170648480,3535,3535,3535,3535,0
|
|
20241114,173300,170648480,3535,3535,3535,3535,0
|
|
20241114,173200,170648480,3535,3535,3535,3535,0
|
|
20241114,173100,170648480,3535,3535,3535,3535,0
|
|
20241114,173000,170648480,3535,3535,3535,3535,0
|
|
20241114,172900,170648480,3535,3535,3535,3535,0
|
|
20241114,172800,170648480,3535,3535,3535,3535,0
|
|
20241114,172700,170648480,3535,3535,3535,3535,0
|
|
20241114,172600,170648480,3535,3535,3535,3535,0
|
|
20241114,172500,170648480,3535,3535,3535,3535,0
|
|
20241114,172400,170648480,3535,3535,3535,3535,0
|
|
20241114,172300,170648480,3535,3535,3535,3535,0
|
|
20241114,172200,170648480,3535,3535,3535,3535,0
|
|
20241114,172100,170648480,3535,3535,3535,3535,0
|
|
20241114,172000,170648480,3535,3535,3535,3535,0
|
|
20241114,171900,170648480,3535,3535,3535,3535,518
|
|
20241114,171800,170648480,3535,3535,3535,3535,0
|
|
20241114,171700,170648480,3535,3535,3535,3535,0
|
|
20241114,171600,170648480,3535,3535,3535,3535,0
|
|
20241114,171500,170648480,3535,3535,3535,3535,0
|
|
20241114,171400,170648480,3535,3535,3535,3535,0
|
|
20241114,171300,170648480,3535,3535,3535,3535,0
|
|
20241114,171200,170648480,3535,3535,3535,3535,0
|
|
20241114,171100,170648480,3535,3535,3535,3535,0
|
|
20241114,171000,170648480,3535,3535,3535,3535,0
|
|
20241114,170900,170648480,3535,3535,3535,3535,0
|
|
20241114,170800,170648480,3535,3535,3535,3535,0
|
|
20241114,170700,170648480,3535,3535,3535,3535,0
|
|
20241114,170600,170648480,3535,3535,3535,3535,0
|
|
20241114,170500,170648480,3535,3535,3535,3535,0
|
|
20241114,170400,170648480,3535,3535,3535,3535,0
|
|
20241114,170300,170648480,3535,3535,3535,3535,0
|
|
20241114,170200,170648480,3535,3535,3535,3535,0
|
|
20241114,170100,170648480,3535,3535,3535,3535,0
|
|
20241114,170000,170648480,3535,3535,3535,3535,0
|
|
20241114,165900,170648480,3535,3535,3535,3535,0
|
|
20241114,165800,170648480,3535,3535,3535,3535,0
|
|
20241114,165700,170648480,3535,3535,3535,3535,0
|
|
20241114,165600,170648480,3535,3535,3535,3535,0
|
|
20241114,165500,170648480,3535,3535,3535,3535,0
|
|
20241114,165400,170648480,3535,3535,3535,3535,0
|
|
20241114,165300,170648480,3535,3535,3535,3535,0
|
|
20241114,165200,170648480,3535,3535,3535,3535,0
|
|
20241114,165100,170648480,3535,3535,3535,3535,0
|
|
20241114,165000,170648480,3535,3535,3535,3535,0
|
|
20241114,164900,170648480,3535,3535,3535,3535,518
|
|
20241114,164800,170648480,3535,3535,3535,3535,0
|
|
20241114,164700,170648480,3535,3535,3535,3535,0
|
|
20241114,164600,170648480,3535,3535,3535,3535,0
|
|
20241114,164500,170648480,3535,3535,3535,3535,0
|
|
20241114,164400,170648480,3535,3535,3535,3535,0
|
|
20241114,164300,170648480,3535,3535,3535,3535,0
|
|
20241114,164200,170648480,3535,3535,3535,3535,0
|
|
20241114,164100,170648480,3535,3535,3535,3535,0
|
|
20241114,164000,170648480,3535,3535,3535,3535,0
|
|
20241114,163900,170648480,3535,3535,3535,3535,0
|
|
20241114,163800,170648480,3535,3535,3535,3535,0
|
|
20241114,163700,170648480,3535,3535,3535,3535,0
|
|
20241114,163600,170648480,3535,3535,3535,3535,0
|
|
20241114,163500,170648480,3535,3535,3535,3535,0
|
|
20241114,163400,170648480,3535,3535,3535,3535,0
|
|
20241114,163300,170648480,3535,3535,3535,3535,0
|
|
20241114,163200,170648480,3535,3535,3535,3535,0
|
|
20241114,163100,170648480,3535,3535,3535,3535,0
|
|
20241114,163000,170648480,3535,3535,3535,3535,518
|
|
20241114,162900,168817350,3525,3525,3525,3525,0
|
|
20241114,162800,168817350,3525,3525,3525,3525,0
|
|
20241114,162700,168817350,3525,3525,3525,3525,0
|
|
20241114,162600,168817350,3525,3525,3525,3525,0
|
|
20241114,162500,168817350,3525,3525,3525,3525,0
|
|
20241114,162400,168817350,3525,3525,3525,3525,0
|
|
20241114,162300,168817350,3525,3525,3525,3525,0
|
|
20241114,162200,168817350,3525,3525,3525,3525,0
|
|
20241114,162100,168817350,3525,3525,3525,3525,0
|
|
20241114,162000,168817350,3525,3525,3525,3525,0
|
|
20241114,161900,168817350,3525,3530,3530,3505,1116
|
|
20241114,161800,164899515,3530,3530,3530,3530,0
|
|
20241114,161700,164899515,3530,3530,3530,3530,1
|
|
20241114,161600,164895985,3545,3545,3545,3545,0
|
|
20241114,161500,164895985,3545,3545,3545,3545,1
|
|
20241114,161400,164892440,3515,3515,3515,3515,0
|
|
20241114,161300,164892440,3515,3515,3515,3515,446
|
|
20241114,161200,163324750,3540,3540,3540,3540,1
|
|
20241114,161100,163321210,3505,3505,3505,3505,0
|
|
20241114,161000,163321210,3505,3505,3505,3505,0
|
|
20241114,160900,163321210,3505,3540,3540,3505,1779
|
|
20241114,160800,157073505,3550,3550,3550,3550,0
|
|
20241114,160700,157073505,3550,3550,3550,3550,0
|
|
20241114,160600,157073505,3550,3550,3550,3550,0
|
|
20241114,160500,157073505,3550,3550,3550,3550,0
|
|
20241114,160400,157073505,3550,3550,3550,3550,0
|
|
20241114,160300,157073505,3550,3550,3550,3550,1
|
|
20241114,160200,157069955,3590,3590,3590,3590,0
|
|
20241114,160100,157069955,3590,3590,3590,3590,1
|
|
20241114,160000,157066365,3530,3530,3530,3530,0
|
|
20241114,155900,157066365,3530,3530,3530,3530,0
|
|
20241114,155800,157066365,3530,3530,3530,3530,0
|
|
20241114,155700,157066365,3530,3530,3530,3530,0
|
|
20241114,155600,157066365,3530,3530,3530,3530,0
|
|
20241114,155500,157066365,3530,3530,3530,3530,0
|
|
20241114,155400,157066365,3530,3530,3530,3530,0
|
|
20241114,155300,157066365,3530,3530,3530,3530,0
|
|
20241114,155200,157066365,3530,3530,3530,3530,0
|
|
20241114,155100,157066365,3530,3530,3530,3530,0
|
|
20241114,155000,157066365,3530,3530,3530,3530,0
|
|
20241114,154900,157066365,3530,3530,3530,3530,0
|
|
20241114,154800,157066365,3530,3530,3530,3530,0
|
|
20241114,154700,157066365,3530,3530,3530,3530,0
|
|
20241114,154600,157066365,3530,3530,3530,3530,0
|
|
20241114,154500,157066365,3530,3550,3550,3530,123
|
|
20241114,154400,156631175,3560,3560,3560,3560,0
|
|
20241114,154300,156631175,3560,3560,3560,3560,20
|
|
20241114,154200,156559975,3560,3560,3560,3560,20
|
|
20241114,154100,156488775,3540,3540,3540,3540,0
|
|
20241114,154000,156488775,3540,3540,3540,3540,0
|
|
20241114,153900,156488775,3540,3540,3540,3540,0
|
|
20241114,153800,156488775,3540,3540,3540,3540,0
|
|
20241114,153700,156488775,3540,3540,3540,3540,0
|
|
20241114,153600,156488775,3540,3540,3540,3540,1
|
|
20241114,153500,156485235,3605,3595,3605,3595,50
|
|
20241114,153400,156305220,3530,3530,3530,3530,0
|
|
20241114,153300,156305220,3530,3605,3605,3530,7
|
|
20241114,153200,156280085,3530,3530,3530,3530,0
|
|
20241114,153100,156280085,3530,3530,3530,3530,0
|
|
20241114,153000,156280085,3530,3610,3610,3530,2
|
|
20241114,152900,156272945,3610,3610,3610,3610,0
|
|
20241114,152800,156272945,3610,3610,3610,3610,100
|
|
20241114,152700,155911945,3515,3515,3515,3515,0
|
|
20241114,152600,155911945,3515,3515,3515,3515,0
|
|
20241114,152500,155911945,3515,3505,3625,3505,5174
|
|
20241114,152400,137281470,3505,3505,3505,3505,0
|
|
20241114,152300,137281470,3505,3505,3505,3505,0
|
|
20241114,152200,137281470,3505,3505,3505,3505,0
|
|
20241114,152100,137281470,3505,3505,3505,3505,0
|
|
20241114,152000,137281470,3505,3505,3505,3505,1
|
|
20241114,151900,137277965,3505,3505,3505,3505,0
|
|
20241114,151800,137277965,3505,3490,3505,3490,15
|
|
20241114,151700,137225570,3490,3490,3490,3490,8
|
|
20241114,151600,137197650,3480,3480,3480,3480,50
|
|
20241114,151500,137023650,3485,3485,3485,3485,0
|
|
20241114,151400,137023650,3485,3485,3485,3485,1
|
|
20241114,151300,137020165,3490,3490,3490,3490,0
|
|
20241114,151200,137020165,3490,3490,3490,3490,0
|
|
20241114,151100,137020165,3490,3490,3490,3490,384
|
|
20241114,151000,135680005,3500,3500,3500,3500,4
|
|
20241114,150900,135666005,3500,3500,3500,3490,1104
|
|
20241114,150800,131812685,3500,3500,3500,3500,0
|
|
20241114,150700,131812685,3500,3500,3500,3500,0
|
|
20241114,150600,131812685,3500,3495,3500,3495,10
|
|
20241114,150500,131777695,3490,3490,3490,3490,6
|
|
20241114,150400,131756755,3500,3500,3500,3500,0
|
|
20241114,150300,131756755,3500,3500,3500,3500,0
|
|
20241114,150200,131756755,3500,3500,3500,3500,0
|
|
20241114,150100,131756755,3500,3500,3500,3500,0
|
|
20241114,150000,131756755,3500,3500,3500,3500,10
|
|
20241114,145900,131721755,3500,3490,3500,3490,7
|
|
20241114,145800,131697295,3505,3505,3505,3505,0
|
|
20241114,145700,131697295,3505,3505,3505,3505,0
|
|
20241114,145600,131697295,3505,3505,3505,3505,0
|
|
20241114,145500,131697295,3505,3505,3505,3505,0
|
|
20241114,145400,131697295,3505,3505,3505,3505,0
|
|
20241114,145300,131697295,3505,3505,3505,3505,0
|
|
20241114,145200,131697295,3505,3505,3505,3505,271
|
|
20241114,145100,130747440,3505,3505,3505,3505,0
|
|
20241114,145000,130747440,3505,3505,3505,3505,0
|
|
20241114,144900,130747440,3505,3505,3505,3505,0
|
|
20241114,144800,130747440,3505,3505,3505,3505,9
|
|
20241114,144700,130715895,3505,3500,3505,3500,12
|
|
20241114,144600,130673880,3500,3500,3500,3500,6
|
|
20241114,144500,130652880,3485,3485,3485,3485,0
|
|
20241114,144400,130652880,3485,3485,3485,3485,0
|
|
20241114,144300,130652880,3485,3485,3485,3485,0
|
|
20241114,144200,130652880,3485,3500,3500,3485,1000
|
|
20241114,144100,127167335,3505,3505,3505,3505,1
|
|
20241114,144000,127163830,3505,3505,3505,3505,3
|
|
20241114,143900,127153315,3510,3510,3510,3510,0
|
|
20241114,143800,127153315,3510,3510,3510,3510,5
|
|
20241114,143700,127135765,3510,3510,3510,3510,50
|
|
20241114,143600,126960265,3515,3515,3515,3515,0
|
|
20241114,143500,126960265,3515,3515,3515,3515,0
|
|
20241114,143400,126960265,3515,3515,3515,3515,0
|
|
20241114,143300,126960265,3515,3515,3515,3515,1
|
|
20241114,143200,126956750,3515,3515,3515,3515,0
|
|
20241114,143100,126956750,3515,3515,3515,3515,0
|
|
20241114,143000,126956750,3515,3515,3515,3515,0
|
|
20241114,142900,126956750,3515,3515,3515,3515,0
|
|
20241114,142800,126956750,3515,3515,3515,3515,84
|
|
20241114,142700,126661490,3510,3510,3510,3510,0
|
|
20241114,142600,126661490,3510,3510,3510,3510,20
|
|
20241114,142500,126591290,3515,3515,3515,3515,28
|
|
20241114,142400,126492870,3520,3520,3520,3520,0
|
|
20241114,142300,126492870,3520,3530,3530,3520,711
|
|
20241114,142200,123983050,3540,3540,3540,3540,0
|
|
20241114,142100,123983050,3540,3540,3540,3540,0
|
|
20241114,142000,123983050,3540,3540,3540,3540,0
|
|
20241114,141900,123983050,3540,3540,3540,3540,0
|
|
20241114,141800,123983050,3540,3535,3540,3535,423
|
|
20241114,141700,122485875,3540,3540,3540,3540,0
|
|
20241114,141600,122485875,3540,3540,3540,3540,0
|
|
20241114,141500,122485875,3540,3540,3540,3540,0
|
|
20241114,141400,122485875,3540,3540,3540,3540,0
|
|
20241114,141300,122485875,3540,3540,3540,3540,0
|
|
20241114,141200,122485875,3540,3540,3540,3540,0
|
|
20241114,141100,122485875,3540,3540,3540,3540,20
|
|
20241114,141000,122415075,3540,3540,3540,3540,0
|
|
20241114,140900,122415075,3540,3540,3540,3540,0
|
|
20241114,140800,122415075,3540,3540,3540,3540,0
|
|
20241114,140700,122415075,3540,3540,3540,3540,40
|
|
20241114,140600,122273475,3545,3545,3545,3545,100
|
|
20241114,140500,121918975,3540,3540,3540,3540,0
|
|
20241114,140400,121918975,3540,3550,3550,3540,100
|
|
20241114,140300,121564705,3555,3555,3555,3555,0
|
|
20241114,140200,121564705,3555,3580,3580,3555,1481
|
|
20241114,140100,116271025,3580,3585,3585,3580,1016
|
|
20241114,140000,112628705,3585,3585,3585,3585,1
|
|
20241114,135900,112625120,3585,3585,3585,3585,0
|
|
20241114,135800,112625120,3585,3595,3595,3585,42
|
|
20241114,135700,112474540,3595,3595,3595,3595,0
|
|
20241114,135600,112474540,3595,3575,3595,3575,6
|
|
20241114,135500,112453030,3580,3580,3580,3580,13
|
|
20241114,135400,112406490,3600,3600,3600,3600,671
|
|
20241114,135300,109990890,3600,3600,3600,3600,0
|
|
20241114,135200,109990890,3600,3575,3600,3575,2233
|
|
20241114,135100,101993415,3570,3555,3570,3555,786
|
|
20241114,135000,99189245,3540,3540,3540,3540,63
|
|
20241114,134900,98966225,3560,3560,3560,3560,0
|
|
20241114,134800,98966225,3560,3560,3560,3560,0
|
|
20241114,134700,98966225,3560,3560,3560,3560,0
|
|
20241114,134600,98966225,3560,3560,3560,3560,333
|
|
20241114,134500,97780745,3530,3530,3530,3530,0
|
|
20241114,134400,97780745,3530,3530,3530,3530,0
|
|
20241114,134300,97780745,3530,3530,3530,3530,0
|
|
20241114,134200,97780745,3530,3530,3530,3530,0
|
|
20241114,134100,97780745,3530,3530,3530,3530,0
|
|
20241114,134000,97780745,3530,3530,3530,3530,0
|
|
20241114,133900,97780745,3530,3530,3530,3530,0
|
|
20241114,133800,97780745,3530,3530,3530,3530,0
|
|
20241114,133700,97780745,3530,3530,3530,3530,0
|
|
20241114,133600,97780745,3530,3530,3530,3530,0
|
|
20241114,133500,97780745,3530,3530,3530,3530,0
|
|
20241114,133400,97780745,3530,3530,3530,3530,0
|
|
20241114,133300,97780745,3530,3530,3530,3530,0
|
|
20241114,133200,97780745,3530,3560,3570,3530,200
|
|
20241114,133100,97069805,3560,3555,3560,3555,1526
|
|
20241114,133000,91640985,3550,3550,3550,3550,67
|
|
20241114,132900,91403135,3530,3530,3530,3530,0
|
|
20241114,132800,91403135,3530,3530,3530,3530,0
|
|
20241114,132700,91403135,3530,3530,3530,3530,30
|
|
20241114,132600,91297235,3530,3530,3530,3530,0
|
|
20241114,132500,91297235,3530,3530,3530,3530,0
|
|
20241114,132400,91297235,3530,3535,3535,3530,30
|
|
20241114,132300,91191330,3530,3530,3530,3530,41
|
|
20241114,132200,91046600,3555,3555,3555,3555,0
|
|
20241114,132100,91046600,3555,3555,3555,3555,0
|
|
20241114,132000,91046600,3555,3555,3555,3555,301
|
|
20241114,131900,89976545,3555,3555,3555,3555,450
|
|
20241114,131800,88376795,3555,3550,3555,3550,100
|
|
20241114,131700,88021680,3550,3550,3550,3550,985
|
|
20241114,131600,84524930,3560,3560,3560,3560,0
|
|
20241114,131500,84524930,3560,3510,3560,3510,2121
|
|
20241114,131400,77027025,3505,3505,3505,3505,555
|
|
20241114,131300,75081750,3505,3505,3505,3505,1
|
|
20241114,131200,75078245,3500,3470,3500,3470,4321
|
|
20241114,131100,59968795,3475,3475,3475,3475,0
|
|
20241114,131000,59968795,3475,3475,3475,3475,0
|
|
20241114,130900,59968795,3475,3475,3475,3475,0
|
|
20241114,130800,59968795,3475,3475,3475,3475,0
|
|
20241114,130700,59968795,3475,3475,3475,3475,0
|
|
20241114,130600,59968795,3475,3475,3475,3475,0
|
|
20241114,130500,59968795,3475,3475,3475,3475,0
|
|
20241114,130400,59968795,3475,3475,3475,3475,0
|
|
20241114,130300,59968795,3475,3450,3475,3445,1336
|
|
20241114,130200,55334745,3440,3440,3440,3440,15
|
|
20241114,130100,55283145,3430,3430,3430,3430,47
|
|
20241114,130000,55121935,3430,3430,3430,3430,0
|
|
20241114,125900,55121935,3430,3430,3430,3430,0
|
|
20241114,125800,55121935,3430,3430,3430,3430,0
|
|
20241114,125700,55121935,3430,3430,3430,3430,0
|
|
20241114,125600,55121935,3430,3430,3430,3430,0
|
|
20241114,125500,55121935,3430,3430,3430,3430,0
|
|
20241114,125400,55121935,3430,3430,3430,3430,0
|
|
20241114,125300,55121935,3430,3430,3430,3430,0
|
|
20241114,125200,55121935,3430,3430,3430,3430,0
|
|
20241114,125100,55121935,3430,3430,3430,3430,22
|
|
20241114,125000,55046475,3435,3435,3435,3435,0
|
|
20241114,124900,55046475,3435,3435,3435,3435,0
|
|
20241114,124800,55046475,3435,3435,3435,3435,0
|
|
20241114,124700,55046475,3435,3435,3435,3435,0
|
|
20241114,124600,55046475,3435,3435,3435,3435,0
|
|
20241114,124500,55046475,3435,3435,3435,3435,0
|
|
20241114,124400,55046475,3435,3435,3435,3435,0
|
|
20241114,124300,55046475,3435,3435,3435,3435,0
|
|
20241114,124200,55046475,3435,3435,3435,3435,0
|
|
20241114,124100,55046475,3435,3420,3435,3400,602
|
|
20241114,124000,52994985,3435,3435,3435,3435,1
|
|
20241114,123900,52991550,3435,3435,3435,3435,0
|
|
20241114,123800,52991550,3435,3435,3435,3435,0
|
|
20241114,123700,52991550,3435,3435,3435,3435,0
|
|
20241114,123600,52991550,3435,3435,3435,3435,0
|
|
20241114,123500,52991550,3435,3435,3435,3435,0
|
|
20241114,123400,52991550,3435,3435,3435,3435,0
|
|
20241114,123300,52991550,3435,3435,3435,3435,0
|
|
20241114,123200,52991550,3435,3435,3435,3435,0
|
|
20241114,123100,52991550,3435,3435,3435,3435,0
|
|
20241114,123000,52991550,3435,3435,3435,3435,0
|
|
20241114,122900,52991550,3435,3435,3435,3435,47
|
|
20241114,122800,52830105,3435,3435,3435,3435,0
|
|
20241114,122700,52830105,3435,3435,3435,3435,0
|
|
20241114,122600,52830105,3435,3435,3435,3435,1
|
|
20241114,122500,52826670,3435,3435,3435,3435,0
|
|
20241114,122400,52826670,3435,3435,3435,3435,0
|
|
20241114,122300,52826670,3435,3435,3435,3435,0
|
|
20241114,122200,52826670,3435,3435,3435,3435,0
|
|
20241114,122100,52826670,3435,3430,3435,3430,4
|
|
20241114,122000,52812945,3430,3435,3435,3430,8
|
|
20241114,121900,52785475,3435,3435,3435,3435,23
|
|
20241114,121800,52706470,3405,3405,3405,3405,0
|
|
20241114,121700,52706470,3405,3425,3455,3405,1058
|
|
20241114,121600,49094945,3425,3430,3430,3425,400
|
|
20241114,121500,47724900,3425,3445,3445,3425,1500
|
|
20241114,121400,42581205,3445,3445,3445,3445,0
|
|
20241114,121300,42581205,3445,3445,3445,3445,0
|
|
20241114,121200,42581205,3445,3445,3445,3445,0
|
|
20241114,121100,42581205,3445,3445,3445,3445,0
|
|
20241114,121000,42581205,3445,3445,3445,3445,0
|
|
20241114,120900,42581205,3445,3445,3445,3445,56
|
|
20241114,120800,42388285,3430,3430,3430,3430,0
|
|
20241114,120700,42388285,3430,3430,3430,3430,0
|
|
20241114,120600,42388285,3430,3430,3430,3430,0
|
|
20241114,120500,42388285,3430,3430,3430,3430,0
|
|
20241114,120400,42388285,3430,3435,3435,3430,474
|
|
20241114,120300,40762455,3430,3430,3430,3430,0
|
|
20241114,120200,40762455,3430,3430,3430,3430,0
|
|
20241114,120100,40762455,3430,3430,3430,3430,0
|
|
20241114,120000,40762455,3430,3430,3430,3430,0
|
|
20241114,115900,40762455,3430,3430,3430,3430,0
|
|
20241114,115800,40762455,3430,3430,3430,3430,103
|
|
20241114,115700,40409165,3430,3430,3430,3430,0
|
|
20241114,115600,40409165,3430,3440,3440,3430,74
|
|
20241114,115500,40154965,3435,3440,3440,3435,616
|
|
20241114,115400,38038530,3460,3460,3460,3460,0
|
|
20241114,115300,38038530,3460,3460,3460,3460,0
|
|
20241114,115200,38038530,3460,3460,3460,3460,0
|
|
20241114,115100,38038530,3460,3460,3460,3460,0
|
|
20241114,115000,38038530,3460,3460,3460,3460,0
|
|
20241114,114900,38038530,3460,3460,3460,3460,0
|
|
20241114,114800,38038530,3460,3440,3460,3440,260
|
|
20241114,114700,37141110,3440,3445,3445,3440,1365
|
|
20241114,114600,32442965,3450,3455,3455,3450,634
|
|
20241114,114500,30252660,3460,3470,3470,3460,3107
|
|
20241114,114400,19477385,3470,3470,3470,3470,0
|
|
20241114,114300,19477385,3470,3470,3470,3470,305
|
|
20241114,114200,18419035,3470,3470,3470,3470,0
|
|
20241114,114100,18419035,3470,3470,3470,3470,0
|
|
20241114,114000,18419035,3470,3470,3470,3470,0
|
|
20241114,113900,18419035,3470,3470,3470,3470,72
|
|
20241114,113800,18169195,3470,3470,3470,3470,0
|
|
20241114,113700,18169195,3470,3470,3470,3470,0
|
|
20241114,113600,18169195,3470,3470,3470,3470,0
|
|
20241114,113500,18169195,3470,3480,3480,3470,141
|
|
20241114,113400,17679460,3495,3495,3495,3495,0
|
|
20241114,113300,17679460,3495,3495,3495,3495,0
|
|
20241114,113200,17679460,3495,3495,3495,3495,0
|
|
20241114,113100,17679460,3495,3495,3495,3495,0
|
|
20241114,113000,17679460,3495,3495,3495,3495,0
|
|
20241114,112900,17679460,3495,3495,3495,3495,0
|
|
20241114,112800,17679460,3495,3495,3495,3495,0
|
|
20241114,112700,17679460,3495,3475,3495,3475,1300
|
|
20241114,112600,13141960,3475,3475,3475,3475,0
|
|
20241114,112500,13141960,3475,3475,3475,3475,85
|
|
20241114,112400,12846585,3480,3480,3480,3480,1
|
|
20241114,112300,12843105,3490,3475,3490,3475,262
|
|
20241114,112200,11931065,3475,3475,3475,3475,0
|
|
20241114,112100,11931065,3475,3475,3475,3475,226
|
|
20241114,112000,11145715,3475,3475,3475,3475,10
|
|
20241114,111900,11110965,3475,3475,3475,3475,0
|
|
20241114,111800,11110965,3475,3475,3475,3475,0
|
|
20241114,111700,11110965,3475,3475,3475,3475,0
|
|
20241114,111600,11110965,3475,3475,3475,3475,0
|
|
20241114,111500,11110965,3475,3475,3475,3475,0
|
|
20241114,111400,11110965,3475,3475,3475,3475,0
|
|
20241114,111300,11110965,3475,3475,3475,3475,0
|
|
20241114,111200,11110965,3475,3475,3475,3475,0
|
|
20241114,111100,11110965,3475,3475,3475,3475,0
|
|
20241114,111000,11110965,3475,3475,3475,3475,1
|
|
20241114,110900,11107490,3480,3480,3480,3480,160
|
|
20241114,110800,10550690,3500,3500,3500,3500,0
|
|
20241114,110700,10550690,3500,3500,3500,3500,0
|
|
20241114,110600,10550690,3500,3500,3500,3500,22
|
|
20241114,110500,10473690,3485,3485,3485,3485,0
|
|
20241114,110400,10473690,3485,3485,3485,3485,1
|
|
20241114,110300,10470205,3490,3480,3490,3480,141
|
|
20241114,110200,9978325,3470,3470,3470,3470,0
|
|
20241114,110100,9978325,3470,3470,3470,3470,140
|
|
20241114,110000,9492525,3465,3465,3465,3465,358
|
|
20241114,105900,8252055,3460,3460,3460,3460,0
|
|
20241114,105800,8252055,3460,3460,3460,3460,0
|
|
20241114,105700,8252055,3460,3460,3460,3460,0
|
|
20241114,105600,8252055,3460,3460,3460,3460,0
|
|
20241114,105500,8252055,3460,3460,3460,3460,0
|
|
20241114,105400,8252055,3460,3460,3460,3460,0
|
|
20241114,105300,8252055,3460,3460,3460,3460,0
|
|
20241114,105200,8252055,3460,3460,3460,3460,0
|
|
20241114,105100,8252055,3460,3460,3460,3460,0
|
|
20241114,105000,8252055,3460,3460,3460,3460,0
|
|
20241114,104900,8252055,3460,3460,3460,3460,0
|
|
20241114,104800,8252055,3460,3460,3460,3460,0
|
|
20241114,104700,8252055,3460,3460,3460,3460,0
|
|
20241114,104600,8252055,3460,3460,3460,3460,0
|
|
20241114,104500,8252055,3460,3460,3460,3460,0
|
|
20241114,104400,8252055,3460,3460,3460,3460,0
|
|
20241114,104300,8252055,3460,3460,3460,3460,0
|
|
20241114,104200,8252055,3460,3460,3460,3460,0
|
|
20241114,104100,8252055,3460,3460,3460,3460,198
|
|
20241114,104000,7566975,3460,3460,3460,3460,0
|
|
20241114,103900,7566975,3460,3460,3460,3460,0
|
|
20241114,103800,7566975,3460,3460,3460,3460,2
|
|
20241114,103700,7560055,3510,3510,3510,3510,0
|
|
20241114,103600,7560055,3510,3510,3510,3510,0
|
|
20241114,103500,7560055,3510,3510,3510,3510,0
|
|
20241114,103400,7560055,3510,3510,3510,3510,0
|
|
20241114,103300,7560055,3510,3510,3510,3510,0
|
|
20241114,103200,7560055,3510,3510,3510,3510,0
|
|
20241114,103100,7560055,3510,3510,3510,3510,0
|
|
20241114,103000,7560055,3510,3510,3510,3510,0
|
|
20241114,102900,7560055,3510,3510,3510,3510,0
|
|
20241114,102800,7560055,3510,3505,3510,3505,5
|
|
20241114,102700,7542520,3450,3450,3450,3450,0
|
|
20241114,102600,7542520,3450,3450,3450,3450,200
|
|
20241114,102500,6852520,3515,3500,3515,3500,167
|
|
20241114,102400,6267175,3505,3505,3505,3505,0
|
|
20241114,102300,6267175,3505,3505,3505,3505,0
|
|
20241114,102200,6267175,3505,3505,3505,3505,0
|
|
20241114,102100,6267175,3505,3505,3505,3505,0
|
|
20241114,102000,6267175,3505,3505,3505,3505,0
|
|
20241114,101900,6267175,3505,3505,3505,3505,0
|
|
20241114,101800,6267175,3505,3505,3505,3505,437
|
|
20241114,101700,4735490,3490,3490,3490,3490,0
|
|
20241114,101600,4735490,3490,3485,3490,3485,3
|
|
20241114,101500,4725030,3475,3475,3475,3475,5
|
|
20241114,101400,4707655,3475,3475,3475,3475,0
|
|
20241114,101300,4707655,3475,3475,3475,3475,0
|
|
20241114,101200,4707655,3475,3475,3475,3475,0
|
|
20241114,101100,4707655,3475,3475,3475,3475,0
|
|
20241114,101000,4707655,3475,3475,3475,3475,25
|
|
20241114,100900,4620780,3475,3475,3475,3475,0
|
|
20241114,100800,4620780,3475,3475,3475,3475,0
|
|
20241114,100700,4620780,3475,3475,3475,3475,0
|
|
20241114,100600,4620780,3475,3475,3475,3475,6
|
|
20241114,100500,4599930,3445,3425,3445,3425,135
|
|
20241114,100400,4137515,3480,3480,3480,3480,0
|
|
20241114,100300,4137515,3480,3480,3480,3480,0
|
|
20241114,100200,4137515,3480,3480,3480,3480,48
|
|
20241114,100100,3970475,3470,3470,3470,3470,76
|
|
20241114,100000,3706755,3465,3470,3480,3465,1068
|