629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192600,601630860,2670,2670,2670,2670,4154
|
|
20241122,192500,601630860,2670,2670,2670,2670,0
|
|
20241122,192400,601630860,2670,2670,2670,2670,0
|
|
20241122,192300,601630860,2670,2670,2670,2670,0
|
|
20241122,192200,601630860,2670,2670,2670,2670,0
|
|
20241122,192100,601630860,2670,2670,2670,2670,0
|
|
20241122,192000,601630860,2670,2670,2670,2670,0
|
|
20241122,191900,601630860,2670,2670,2670,2670,0
|
|
20241122,191800,601630860,2670,2670,2670,2670,0
|
|
20241122,191700,601630860,2670,2670,2670,2670,0
|
|
20241122,191600,601630860,2670,2670,2670,2670,0
|
|
20241122,191500,601630860,2670,2670,2670,2670,0
|
|
20241122,191400,601630860,2670,2670,2670,2670,0
|
|
20241122,191300,601630860,2670,2670,2670,2670,0
|
|
20241122,191200,601630860,2670,2670,2670,2670,0
|
|
20241122,191100,601630860,2670,2670,2670,2670,0
|
|
20241122,191000,601630860,2670,2670,2670,2670,0
|
|
20241122,190900,601630860,2670,2670,2670,2670,0
|
|
20241122,190800,601630860,2670,2670,2670,2670,0
|
|
20241122,190700,601630860,2670,2670,2670,2670,0
|
|
20241122,190600,601630860,2670,2670,2670,2670,0
|
|
20241122,190500,601630860,2670,2670,2670,2670,0
|
|
20241122,190400,601630860,2670,2670,2670,2670,0
|
|
20241122,190300,601630860,2670,2670,2670,2670,0
|
|
20241122,190200,601630860,2670,2670,2670,2670,0
|
|
20241122,190100,601630860,2670,2670,2670,2670,0
|
|
20241122,190000,601630860,2670,2670,2670,2670,0
|
|
20241122,185900,601630860,2670,2670,2670,2670,0
|
|
20241122,185800,601630860,2670,2670,2670,2670,0
|
|
20241122,185700,601630860,2670,2670,2670,2670,0
|
|
20241122,185600,601630860,2670,2670,2670,2670,4154
|
|
20241122,185500,601630860,2670,2670,2670,2670,0
|
|
20241122,185400,601630860,2670,2670,2670,2670,0
|
|
20241122,185300,601630860,2670,2670,2670,2670,0
|
|
20241122,185200,601630860,2670,2670,2670,2670,0
|
|
20241122,185100,601630860,2670,2670,2670,2670,0
|
|
20241122,185000,601630860,2670,2670,2670,2670,0
|
|
20241122,184900,601630860,2670,2670,2670,2670,0
|
|
20241122,184800,601630860,2670,2670,2670,2670,0
|
|
20241122,184700,601630860,2670,2670,2670,2670,0
|
|
20241122,184600,601630860,2670,2670,2670,2670,0
|
|
20241122,184500,601630860,2670,2670,2670,2670,0
|
|
20241122,184400,601630860,2670,2670,2670,2670,0
|
|
20241122,184300,601630860,2670,2670,2670,2670,0
|
|
20241122,184200,601630860,2670,2670,2670,2670,0
|
|
20241122,184100,601630860,2670,2670,2670,2670,0
|
|
20241122,184000,601630860,2670,2670,2670,2670,0
|
|
20241122,183900,601630860,2670,2670,2670,2670,0
|
|
20241122,183800,601630860,2670,2670,2670,2670,0
|
|
20241122,183700,601630860,2670,2670,2670,2670,0
|
|
20241122,183600,601630860,2670,2670,2670,2670,0
|
|
20241122,183500,601630860,2670,2670,2670,2670,0
|
|
20241122,183400,601630860,2670,2670,2670,2670,0
|
|
20241122,183300,601630860,2670,2670,2670,2670,0
|
|
20241122,183200,601630860,2670,2670,2670,2670,0
|
|
20241122,183100,601630860,2670,2670,2670,2670,0
|
|
20241122,183000,601630860,2670,2670,2670,2670,0
|
|
20241122,182900,601630860,2670,2670,2670,2670,0
|
|
20241122,182800,601630860,2670,2670,2670,2670,0
|
|
20241122,182700,601630860,2670,2670,2670,2670,0
|
|
20241122,182600,601630860,2670,2670,2670,2670,4154
|
|
20241122,182500,601630860,2670,2670,2670,2670,0
|
|
20241122,182400,601630860,2670,2670,2670,2670,0
|
|
20241122,182300,601630860,2670,2670,2670,2670,0
|
|
20241122,182200,601630860,2670,2670,2670,2670,0
|
|
20241122,182100,601630860,2670,2670,2670,2670,0
|
|
20241122,182000,601630860,2670,2670,2670,2670,0
|
|
20241122,181900,601630860,2670,2670,2670,2670,0
|
|
20241122,181800,601630860,2670,2670,2670,2670,0
|
|
20241122,181700,601630860,2670,2670,2670,2670,0
|
|
20241122,181600,601630860,2670,2670,2670,2670,0
|
|
20241122,181500,601630860,2670,2670,2670,2670,0
|
|
20241122,181400,601630860,2670,2670,2670,2670,0
|
|
20241122,181300,601630860,2670,2670,2670,2670,0
|
|
20241122,181200,601630860,2670,2670,2670,2670,0
|
|
20241122,181100,601630860,2670,2670,2670,2670,0
|
|
20241122,181000,601630860,2670,2670,2670,2670,0
|
|
20241122,180900,601630860,2670,2670,2670,2670,0
|
|
20241122,180800,601630860,2670,2670,2670,2670,0
|
|
20241122,180700,601630860,2670,2670,2670,2670,0
|
|
20241122,180600,601630860,2670,2670,2670,2670,0
|
|
20241122,180500,601630860,2670,2670,2670,2670,0
|
|
20241122,180400,601630860,2670,2670,2670,2670,0
|
|
20241122,180300,601630860,2670,2670,2670,2670,0
|
|
20241122,180200,601630860,2670,2670,2670,2670,0
|
|
20241122,180100,601630860,2670,2670,2670,2670,0
|
|
20241122,180000,601630860,2670,2670,2670,2670,0
|
|
20241122,175900,601630860,2670,2670,2670,2670,0
|
|
20241122,175800,601630860,2670,2670,2670,2670,0
|
|
20241122,175700,601630860,2670,2670,2670,2670,0
|
|
20241122,175600,601630860,2670,2670,2670,2670,4154
|
|
20241122,175500,601630860,2670,2670,2670,2670,0
|
|
20241122,175400,601630860,2670,2670,2670,2670,0
|
|
20241122,175300,601630860,2670,2670,2670,2670,0
|
|
20241122,175200,601630860,2670,2670,2670,2670,0
|
|
20241122,175100,601630860,2670,2670,2670,2670,0
|
|
20241122,175000,601630860,2670,2670,2670,2670,0
|
|
20241122,174900,601630860,2670,2670,2670,2670,0
|
|
20241122,174800,601630860,2670,2670,2670,2670,0
|
|
20241122,174700,601630860,2670,2670,2670,2670,0
|
|
20241122,174600,601630860,2670,2670,2670,2670,0
|
|
20241122,174500,601630860,2670,2670,2670,2670,0
|
|
20241122,174400,601630860,2670,2670,2670,2670,0
|
|
20241122,174300,601630860,2670,2670,2670,2670,0
|
|
20241122,174200,601630860,2670,2670,2670,2670,0
|
|
20241122,174100,601630860,2670,2670,2670,2670,0
|
|
20241122,174000,601630860,2670,2670,2670,2670,0
|
|
20241122,173900,601630860,2670,2670,2670,2670,0
|
|
20241122,173800,601630860,2670,2670,2670,2670,0
|
|
20241122,173700,601630860,2670,2670,2670,2670,0
|
|
20241122,173600,601630860,2670,2670,2670,2670,0
|
|
20241122,173500,601630860,2670,2670,2670,2670,0
|
|
20241122,173400,601630860,2670,2670,2670,2670,0
|
|
20241122,173300,601630860,2670,2670,2670,2670,0
|
|
20241122,173200,601630860,2670,2670,2670,2670,0
|
|
20241122,173100,601630860,2670,2670,2670,2670,0
|
|
20241122,173000,601630860,2670,2670,2670,2670,0
|
|
20241122,172900,601630860,2670,2670,2670,2670,0
|
|
20241122,172800,601630860,2670,2670,2670,2670,0
|
|
20241122,172700,601630860,2670,2670,2670,2670,0
|
|
20241122,172600,601630860,2670,2670,2670,2670,4154
|
|
20241122,172500,601630860,2670,2670,2670,2670,0
|
|
20241122,172400,601630860,2670,2670,2670,2670,0
|
|
20241122,172300,601630860,2670,2670,2670,2670,0
|
|
20241122,172200,601630860,2670,2670,2670,2670,0
|
|
20241122,172100,601630860,2670,2670,2670,2670,0
|
|
20241122,172000,601630860,2670,2670,2670,2670,0
|
|
20241122,171900,601630860,2670,2670,2670,2670,0
|
|
20241122,171800,601630860,2670,2670,2670,2670,0
|
|
20241122,171700,601630860,2670,2670,2670,2670,0
|
|
20241122,171600,601630860,2670,2670,2670,2670,0
|
|
20241122,171500,601630860,2670,2670,2670,2670,0
|
|
20241122,171400,601630860,2670,2670,2670,2670,0
|
|
20241122,171300,601630860,2670,2670,2670,2670,0
|
|
20241122,171200,601630860,2670,2670,2670,2670,0
|
|
20241122,171100,601630860,2670,2670,2670,2670,0
|
|
20241122,171000,601630860,2670,2670,2670,2670,0
|
|
20241122,170900,601630860,2670,2670,2670,2670,0
|
|
20241122,170800,601630860,2670,2670,2670,2670,0
|
|
20241122,170700,601630860,2670,2670,2670,2670,0
|
|
20241122,170600,601630860,2670,2670,2670,2670,0
|
|
20241122,170500,601630860,2670,2670,2670,2670,0
|
|
20241122,170400,601630860,2670,2670,2670,2670,0
|
|
20241122,170300,601630860,2670,2670,2670,2670,0
|
|
20241122,170200,601630860,2670,2670,2670,2670,0
|
|
20241122,170100,601630860,2670,2670,2670,2670,0
|
|
20241122,170000,601630860,2670,2670,2670,2670,0
|
|
20241122,165900,601630860,2670,2670,2670,2670,0
|
|
20241122,165800,601630860,2670,2670,2670,2670,0
|
|
20241122,165700,601630860,2670,2670,2670,2670,0
|
|
20241122,165600,601630860,2670,2670,2670,2670,4154
|
|
20241122,165500,601630860,2670,2670,2670,2670,0
|
|
20241122,165400,601630860,2670,2670,2670,2670,0
|
|
20241122,165300,601630860,2670,2670,2670,2670,0
|
|
20241122,165200,601630860,2670,2670,2670,2670,0
|
|
20241122,165100,601630860,2670,2670,2670,2670,0
|
|
20241122,165000,601630860,2670,2670,2670,2670,0
|
|
20241122,164900,601630860,2670,2670,2670,2670,0
|
|
20241122,164800,601630860,2670,2670,2670,2670,0
|
|
20241122,164700,601630860,2670,2670,2670,2670,0
|
|
20241122,164600,601630860,2670,2670,2670,2670,0
|
|
20241122,164500,601630860,2670,2670,2670,2670,0
|
|
20241122,164400,601630860,2670,2670,2670,2670,0
|
|
20241122,164300,601630860,2670,2670,2670,2670,0
|
|
20241122,164200,601630860,2670,2670,2670,2670,0
|
|
20241122,164100,601630860,2670,2670,2670,2670,0
|
|
20241122,164000,601630860,2670,2670,2670,2670,0
|
|
20241122,163900,601630860,2670,2670,2670,2670,0
|
|
20241122,163800,601630860,2670,2670,2670,2670,0
|
|
20241122,163700,601630860,2670,2670,2670,2670,0
|
|
20241122,163600,601630860,2670,2670,2670,2670,0
|
|
20241122,163500,601630860,2670,2670,2670,2670,0
|
|
20241122,163400,601630860,2670,2670,2670,2670,0
|
|
20241122,163300,601630860,2670,2670,2670,2670,0
|
|
20241122,163200,601630860,2670,2670,2670,2670,0
|
|
20241122,163100,601630860,2670,2670,2670,2670,0
|
|
20241122,163000,601630860,2670,2670,2670,2670,0
|
|
20241122,162900,601630860,2670,2670,2670,2670,0
|
|
20241122,162800,601630860,2670,2670,2670,2670,0
|
|
20241122,162700,601630860,2670,2670,2670,2670,0
|
|
20241122,162600,601630860,2670,2670,2670,2670,4154
|
|
20241122,162500,601630860,2670,2670,2670,2670,0
|
|
20241122,162400,601630860,2670,2670,2670,2670,0
|
|
20241122,162300,601630860,2670,2670,2670,2670,0
|
|
20241122,162200,601630860,2670,2670,2670,2670,0
|
|
20241122,162100,601630860,2670,2670,2670,2670,0
|
|
20241122,162000,601630860,2670,2670,2670,2670,0
|
|
20241122,161900,601630860,2670,2670,2670,2670,0
|
|
20241122,161800,601630860,2670,2670,2670,2670,0
|
|
20241122,161700,601630860,2670,2670,2670,2670,0
|
|
20241122,161600,601630860,2670,2670,2670,2670,0
|
|
20241122,161500,601630860,2670,2670,2670,2670,0
|
|
20241122,161400,601630860,2670,2670,2670,2670,0
|
|
20241122,161300,601630860,2670,2670,2670,2670,0
|
|
20241122,161200,601630860,2670,2670,2670,2670,0
|
|
20241122,161100,601630860,2670,2670,2670,2670,0
|
|
20241122,161000,601630860,2670,2670,2670,2670,0
|
|
20241122,160900,601630860,2670,2670,2670,2670,0
|
|
20241122,160800,601630860,2670,2670,2670,2670,0
|
|
20241122,160700,601630860,2670,2670,2670,2670,0
|
|
20241122,160600,601630860,2670,2670,2670,2670,0
|
|
20241122,160500,601630860,2670,2670,2670,2670,0
|
|
20241122,160400,601630860,2670,2670,2670,2670,0
|
|
20241122,160300,601630860,2670,2670,2670,2670,0
|
|
20241122,160200,601630860,2670,2670,2670,2670,0
|
|
20241122,160100,601630860,2670,2670,2670,2670,0
|
|
20241122,160000,601630860,2670,2670,2670,2670,0
|
|
20241122,155900,601630860,2670,2670,2670,2670,0
|
|
20241122,155800,601630860,2670,2670,2670,2670,0
|
|
20241122,155700,601630860,2670,2670,2670,2670,0
|
|
20241122,155600,601630860,2670,2670,2670,2670,4154
|
|
20241122,155500,601630860,2670,2670,2670,2670,0
|
|
20241122,155400,601630860,2670,2670,2670,2670,0
|
|
20241122,155300,601630860,2670,2670,2670,2670,0
|
|
20241122,155200,601630860,2670,2670,2670,2670,0
|
|
20241122,155100,601630860,2670,2670,2670,2670,0
|
|
20241122,155000,601630860,2670,2670,2670,2670,0
|
|
20241122,154900,601630860,2670,2670,2670,2670,0
|
|
20241122,154800,601630860,2670,2670,2670,2670,0
|
|
20241122,154700,601630860,2670,2670,2670,2670,0
|
|
20241122,154600,601630860,2670,2670,2670,2670,0
|
|
20241122,154500,601630860,2670,2670,2670,2670,0
|
|
20241122,154400,601630860,2670,2670,2670,2670,0
|
|
20241122,154300,601630860,2670,2670,2670,2670,0
|
|
20241122,154200,601630860,2670,2670,2670,2670,0
|
|
20241122,154100,601630860,2670,2670,2670,2670,0
|
|
20241122,154000,601630860,2670,2670,2670,2670,0
|
|
20241122,153900,601630860,2670,2670,2670,2670,0
|
|
20241122,153800,601630860,2670,2670,2670,2670,0
|
|
20241122,153700,601630860,2670,2670,2670,2670,0
|
|
20241122,153600,601630860,2670,2670,2670,2670,0
|
|
20241122,153500,601630860,2670,2670,2670,2670,0
|
|
20241122,153400,601630860,2670,2670,2670,2670,0
|
|
20241122,153300,601630860,2670,2670,2670,2670,0
|
|
20241122,153200,601630860,2670,2670,2670,2670,0
|
|
20241122,153100,601630860,2670,2670,2670,2670,0
|
|
20241122,153000,601630860,2670,2670,2670,2670,4154
|
|
20241122,152900,590539680,2670,2670,2670,2670,0
|
|
20241122,152800,590539680,2670,2670,2670,2670,0
|
|
20241122,152700,590539680,2670,2670,2670,2670,0
|
|
20241122,152600,590539680,2670,2670,2670,2670,0
|
|
20241122,152500,590539680,2670,2670,2670,2670,0
|
|
20241122,152400,590539680,2670,2670,2670,2670,0
|
|
20241122,152300,590539680,2670,2670,2670,2670,0
|
|
20241122,152200,590539680,2670,2670,2670,2670,0
|
|
20241122,152100,590539680,2670,2670,2670,2670,0
|
|
20241122,152000,590539680,2670,2670,2670,2670,0
|
|
20241122,151900,590539680,2670,2670,2670,2670,24
|
|
20241122,151800,590475600,2670,2665,2670,2665,23
|
|
20241122,151700,590414195,2670,2670,2670,2665,3645
|
|
20241122,151600,580693045,2670,2675,2675,2670,726
|
|
20241122,151500,578751005,2670,2670,2680,2670,50
|
|
20241122,151400,578617455,2675,2675,2675,2675,29
|
|
20241122,151300,578539880,2670,2670,2670,2670,101
|
|
20241122,151200,578270210,2670,2675,2675,2670,843
|
|
20241122,151100,576017310,2675,2675,2680,2675,333
|
|
20241122,151000,575126495,2675,2675,2675,2675,15
|
|
20241122,150900,575086370,2675,2675,2675,2675,30
|
|
20241122,150800,575006120,2675,2675,2675,2675,221
|
|
20241122,150700,574414945,2675,2675,2675,2675,1
|
|
20241122,150600,574412270,2680,2675,2680,2675,219
|
|
20241122,150500,573826430,2675,2675,2675,2675,0
|
|
20241122,150400,573826430,2675,2675,2675,2675,0
|
|
20241122,150300,573826430,2675,2675,2675,2675,0
|
|
20241122,150200,573826430,2675,2680,2680,2675,102
|
|
20241122,150100,573553080,2680,2680,2680,2680,0
|
|
20241122,150000,573553080,2680,2680,2680,2680,0
|
|
20241122,145900,573553080,2680,2680,2680,2680,18
|
|
20241122,145800,573504840,2680,2690,2690,2680,237
|
|
20241122,145700,572868135,2685,2675,2685,2675,640
|
|
20241122,145600,571152325,2675,2670,2675,2670,9
|
|
20241122,145500,571128255,2675,2670,2675,2670,155
|
|
20241122,145400,570713910,2665,2665,2675,2665,26
|
|
20241122,145300,570644445,2675,2670,2675,2670,1844
|
|
20241122,145200,565720710,2675,2670,2675,2670,507
|
|
20241122,145100,564366310,2670,2680,2680,2670,10726
|
|
20241122,145000,535652010,2680,2680,2685,2680,3
|
|
20241122,144900,535643965,2685,2680,2685,2680,97
|
|
20241122,144800,535384000,2680,2685,2685,2680,2
|
|
20241122,144700,535378635,2690,2685,2690,2680,120
|
|
20241122,144600,535056435,2680,2685,2685,2680,202
|
|
20241122,144500,534514075,2680,2680,2680,2680,0
|
|
20241122,144400,534514075,2680,2680,2685,2680,173
|
|
20241122,144300,534049585,2680,2680,2680,2680,710
|
|
20241122,144200,532146785,2680,2680,2680,2680,1
|
|
20241122,144100,532144105,2685,2685,2685,2685,1
|
|
20241122,144000,532141420,2680,2680,2680,2680,0
|
|
20241122,143900,532141420,2680,2680,2680,2680,4
|
|
20241122,143800,532130700,2680,2680,2680,2680,0
|
|
20241122,143700,532130700,2680,2685,2685,2680,809
|
|
20241122,143600,529958550,2685,2685,2685,2685,395
|
|
20241122,143500,528897975,2685,2685,2685,2680,301
|
|
20241122,143400,528089795,2680,2680,2680,2680,0
|
|
20241122,143300,528089795,2680,2680,2680,2680,0
|
|
20241122,143200,528089795,2680,2680,2680,2680,1
|
|
20241122,143100,528087115,2680,2680,2680,2680,1
|
|
20241122,143000,528084435,2680,2680,2680,2680,1
|
|
20241122,142900,528081755,2685,2680,2685,2680,11
|
|
20241122,142800,528052225,2680,2680,2680,2680,0
|
|
20241122,142700,528052225,2680,2680,2680,2680,1
|
|
20241122,142600,528049545,2690,2685,2690,2685,2
|
|
20241122,142500,528044170,2680,2685,2685,2680,12
|
|
20241122,142400,528011955,2685,2690,2690,2685,137
|
|
20241122,142300,527643610,2685,2680,2685,2680,95
|
|
20241122,142200,527388540,2685,2685,2685,2685,52
|
|
20241122,142100,527248920,2680,2680,2680,2680,0
|
|
20241122,142000,527248920,2680,2680,2680,2680,0
|
|
20241122,141900,527248920,2680,2685,2685,2680,65
|
|
20241122,141800,527074575,2680,2680,2680,2680,0
|
|
20241122,141700,527074575,2680,2680,2680,2680,3
|
|
20241122,141600,527066535,2680,2680,2680,2680,0
|
|
20241122,141500,527066535,2680,2685,2685,2680,4656
|
|
20241122,141400,514588405,2685,2685,2685,2680,19
|
|
20241122,141300,514537430,2680,2685,2685,2680,3
|
|
20241122,141200,514529380,2685,2685,2685,2685,0
|
|
20241122,141100,514529380,2685,2685,2685,2685,130
|
|
20241122,141000,514180330,2685,2685,2685,2680,7
|
|
20241122,140900,514161540,2680,2690,2690,2680,1935
|
|
20241122,140800,508966065,2695,2690,2695,2690,400
|
|
20241122,140700,507888075,2695,2695,2695,2695,0
|
|
20241122,140600,507888075,2695,2685,2695,2685,415
|
|
20241122,140500,506771500,2685,2685,2685,2680,2326
|
|
20241122,140400,500526280,2685,2685,2685,2685,0
|
|
20241122,140300,500526280,2685,2685,2685,2685,539
|
|
20241122,140200,499079065,2685,2685,2685,2685,0
|
|
20241122,140100,499079065,2685,2685,2685,2685,0
|
|
20241122,140000,499079065,2685,2685,2685,2685,709
|
|
20241122,135900,497175400,2685,2685,2685,2685,209
|
|
20241122,135800,496614235,2685,2695,2695,2685,350
|
|
20241122,135700,495672700,2690,2690,2690,2685,3
|
|
20241122,135600,495664635,2685,2685,2685,2685,0
|
|
20241122,135500,495664635,2685,2690,2690,2685,731
|
|
20241122,135400,493701895,2685,2685,2685,2685,2
|
|
20241122,135300,493696525,2685,2685,2685,2685,0
|
|
20241122,135200,493696525,2685,2685,2685,2685,11
|
|
20241122,135100,493666990,2695,2685,2695,2685,27
|
|
20241122,135000,493594385,2685,2685,2685,2685,0
|
|
20241122,134900,493594385,2685,2685,2685,2685,0
|
|
20241122,134800,493594385,2685,2685,2690,2685,1546
|
|
20241122,134700,489443370,2685,2685,2685,2685,0
|
|
20241122,134600,489443370,2685,2690,2695,2685,1149
|
|
20241122,134500,486352560,2690,2695,2695,2690,3230
|
|
20241122,134400,477653720,2695,2695,2695,2695,0
|
|
20241122,134300,477653720,2695,2695,2695,2695,0
|
|
20241122,134200,477653720,2695,2695,2695,2695,1000
|
|
20241122,134100,474958720,2690,2690,2690,2690,0
|
|
20241122,134000,474958720,2690,2690,2690,2690,0
|
|
20241122,133900,474958720,2690,2690,2690,2690,1268
|
|
20241122,133800,471547800,2690,2690,2690,2690,0
|
|
20241122,133700,471547800,2690,2690,2695,2690,481
|
|
20241122,133600,470252410,2690,2690,2690,2690,2
|
|
20241122,133500,470247030,2690,2690,2690,2690,0
|
|
20241122,133400,470247030,2690,2690,2690,2690,1
|
|
20241122,133300,470244340,2695,2695,2695,2695,1
|
|
20241122,133200,470241645,2690,2695,2695,2690,24
|
|
20241122,133100,470177055,2690,2690,2690,2690,33
|
|
20241122,133000,470088285,2690,2690,2690,2690,30
|
|
20241122,132900,470007585,2690,2690,2690,2690,40
|
|
20241122,132800,469899985,2690,2685,2690,2685,26
|
|
20241122,132700,469830170,2690,2690,2690,2690,2703
|
|
20241122,132600,462559100,2690,2690,2690,2690,100
|
|
20241122,132500,462290100,2690,2690,2690,2690,2021
|
|
20241122,132400,456853610,2690,2690,2690,2690,0
|
|
20241122,132300,456853610,2690,2690,2690,2690,0
|
|
20241122,132200,456853610,2690,2695,2695,2690,166
|
|
20241122,132100,456406245,2690,2690,2690,2690,235
|
|
20241122,132000,455774095,2685,2685,2685,2685,91
|
|
20241122,131900,455529760,2685,2685,2685,2685,1
|
|
20241122,131800,455527075,2685,2685,2685,2685,26
|
|
20241122,131700,455457265,2685,2685,2685,2685,38
|
|
20241122,131600,455355235,2685,2685,2685,2685,0
|
|
20241122,131500,455355235,2685,2685,2685,2685,0
|
|
20241122,131400,455355235,2685,2685,2685,2685,2
|
|
20241122,131300,455349865,2685,2685,2685,2685,1
|
|
20241122,131200,455347180,2685,2685,2685,2685,0
|
|
20241122,131100,455347180,2685,2680,2685,2680,134
|
|
20241122,131000,454987795,2680,2680,2680,2680,2612
|
|
20241122,130900,447987635,2680,2685,2685,2680,1072
|
|
20241122,130800,445109485,2685,2680,2685,2680,294
|
|
20241122,130700,444320145,2680,2680,2680,2680,57
|
|
20241122,130600,444167385,2675,2675,2675,2675,0
|
|
20241122,130500,444167385,2675,2675,2675,2675,0
|
|
20241122,130400,444167385,2675,2675,2675,2675,0
|
|
20241122,130300,444167385,2675,2680,2680,2675,717
|
|
20241122,130200,442249155,2675,2680,2680,2675,823
|
|
20241122,130100,440043525,2675,2680,2680,2675,201
|
|
20241122,130000,439504850,2680,2680,2680,2675,253
|
|
20241122,125900,438826815,2680,2680,2680,2680,501
|
|
20241122,125800,437484135,2675,2675,2675,2675,0
|
|
20241122,125700,437484135,2675,2680,2680,2675,119
|
|
20241122,125600,437165310,2675,2680,2680,2675,88
|
|
20241122,125500,436929885,2675,2675,2675,2675,20
|
|
20241122,125400,436876385,2680,2675,2680,2675,31
|
|
20241122,125300,436793310,2675,2680,2680,2675,2413
|
|
20241122,125200,430326585,2685,2680,2685,2680,826
|
|
20241122,125100,428111405,2685,2685,2685,2685,351
|
|
20241122,125000,427168970,2680,2685,2685,2680,2795
|
|
20241122,124900,419664780,2685,2685,2685,2685,5
|
|
20241122,124800,419651355,2685,2690,2690,2685,6
|
|
20241122,124700,419635240,2690,2690,2690,2690,50
|
|
20241122,124600,419500740,2685,2690,2690,2685,23
|
|
20241122,124500,419438935,2685,2690,2690,2685,106
|
|
20241122,124400,419153810,2685,2690,2690,2685,7447
|
|
20241122,124300,399123270,2695,2690,2700,2690,51
|
|
20241122,124200,398986060,2690,2695,2695,2690,6
|
|
20241122,124100,398969895,2695,2695,2695,2695,2089
|
|
20241122,124000,393340040,2695,2695,2695,2695,0
|
|
20241122,123900,393340040,2695,2695,2695,2695,0
|
|
20241122,123800,393340040,2695,2695,2695,2695,1
|
|
20241122,123700,393337345,2700,2695,2700,2695,852
|
|
20241122,123600,391041195,2695,2695,2695,2695,10
|
|
20241122,123500,391014245,2695,2695,2695,2695,2
|
|
20241122,123400,391008855,2695,2700,2700,2695,611
|
|
20241122,123300,389359160,2700,2700,2700,2700,0
|
|
20241122,123200,389359160,2700,2700,2700,2700,0
|
|
20241122,123100,389359160,2700,2700,2700,2700,1552
|
|
20241122,123000,385168760,2700,2700,2700,2700,18
|
|
20241122,122900,385120160,2705,2705,2705,2705,1
|
|
20241122,122800,385117455,2700,2700,2700,2700,0
|
|
20241122,122700,385117455,2700,2700,2700,2700,1
|
|
20241122,122600,385114755,2700,2700,2700,2700,12
|
|
20241122,122500,385082355,2700,2710,2710,2700,121
|
|
20241122,122400,384754455,2710,2710,2710,2710,0
|
|
20241122,122300,384754455,2710,2710,2710,2710,0
|
|
20241122,122200,384754455,2710,2710,2710,2710,1
|
|
20241122,122100,384751745,2705,2705,2705,2705,0
|
|
20241122,122000,384751745,2705,2700,2705,2700,41
|
|
20241122,121900,384640845,2710,2705,2710,2705,4
|
|
20241122,121800,384630010,2700,2700,2700,2695,249
|
|
20241122,121700,383957715,2695,2700,2700,2695,1729
|
|
20241122,121600,379289420,2700,2700,2700,2700,1
|
|
20241122,121500,379286720,2700,2705,2705,2700,2
|
|
20241122,121400,379281315,2710,2705,2710,2700,36
|
|
20241122,121300,379183915,2700,2700,2700,2700,0
|
|
20241122,121200,379183915,2700,2700,2700,2700,1
|
|
20241122,121100,379181215,2700,2700,2700,2700,163
|
|
20241122,121000,378741115,2695,2695,2695,2695,2
|
|
20241122,120900,378735725,2695,2695,2695,2695,2
|
|
20241122,120800,378730335,2695,2695,2695,2695,1553
|
|
20241122,120700,374545000,2695,2695,2695,2695,0
|
|
20241122,120600,374545000,2695,2695,2695,2695,0
|
|
20241122,120500,374545000,2695,2695,2695,2695,1
|
|
20241122,120400,374542305,2700,2700,2700,2700,5
|
|
20241122,120300,374528805,2695,2695,2695,2695,1
|
|
20241122,120200,374526110,2700,2700,2700,2700,1
|
|
20241122,120100,374523410,2695,2695,2695,2695,0
|
|
20241122,120000,374523410,2695,2695,2695,2695,1
|
|
20241122,115900,374520715,2710,2700,2710,2700,37
|
|
20241122,115800,374420740,2695,2700,2700,2695,5
|
|
20241122,115700,374407245,2695,2695,2695,2695,4
|
|
20241122,115600,374396465,2695,2690,2695,2690,1345
|
|
20241122,115500,370771915,2690,2695,2695,2690,4
|
|
20241122,115400,370761140,2695,2695,2695,2690,377
|
|
20241122,115300,369745130,2690,2695,2695,2690,283
|
|
20241122,115200,368983770,2690,2695,2695,2690,919
|
|
20241122,115100,366507110,2695,2700,2700,2695,30
|
|
20241122,115000,366426210,2695,2695,2695,2695,1959
|
|
20241122,114900,361146705,2695,2695,2695,2695,1
|
|
20241122,114800,361144010,2700,2700,2700,2700,0
|
|
20241122,114700,361144010,2700,2700,2700,2700,27
|
|
20241122,114600,361071110,2710,2695,2710,2695,743
|
|
20241122,114500,359057825,2700,2700,2700,2695,951
|
|
20241122,114400,356490130,2695,2700,2700,2695,35
|
|
20241122,114300,356395635,2695,2695,2700,2695,557
|
|
20241122,114200,354894340,2700,2700,2700,2695,118
|
|
20241122,114100,354575915,2695,2695,2695,2695,0
|
|
20241122,114000,354575915,2695,2695,2695,2695,255
|
|
20241122,113900,353888690,2695,2700,2700,2695,44
|
|
20241122,113800,353769895,2695,2700,2700,2695,3024
|
|
20241122,113700,345605100,2695,2695,2695,2695,0
|
|
20241122,113600,345605100,2695,2700,2700,2690,4380
|
|
20241122,113500,333798520,2695,2695,2695,2695,310
|
|
20241122,113400,332963070,2700,2700,2700,2695,22
|
|
20241122,113300,332903675,2695,2700,2700,2695,9680
|
|
20241122,113200,306767680,2700,2705,2705,2700,910
|
|
20241122,113100,304306200,2700,2705,2705,2700,2238
|
|
20241122,113000,298253180,2705,2705,2705,2705,0
|
|
20241122,112900,298253180,2705,2705,2705,2705,0
|
|
20241122,112800,298253180,2705,2705,2705,2705,0
|
|
20241122,112700,298253180,2705,2705,2705,2705,0
|
|
20241122,112600,298253180,2705,2705,2705,2705,0
|
|
20241122,112500,298253180,2705,2705,2705,2705,77
|
|
20241122,112400,298044895,2705,2710,2710,2705,295
|
|
20241122,112300,297246910,2705,2705,2705,2705,1
|
|
20241122,112200,297244205,2710,2715,2715,2705,2521
|
|
20241122,112100,290417490,2710,2710,2710,2710,43
|
|
20241122,112000,290300960,2710,2710,2710,2710,0
|
|
20241122,111900,290300960,2710,2710,2710,2710,17
|
|
20241122,111800,290254890,2710,2710,2710,2710,0
|
|
20241122,111700,290254890,2710,2710,2710,2710,38
|
|
20241122,111600,290151910,2710,2710,2710,2710,0
|
|
20241122,111500,290151910,2710,2710,2710,2710,314
|
|
20241122,111400,289300970,2710,2710,2710,2710,1
|
|
20241122,111300,289298260,2710,2710,2710,2710,1
|
|
20241122,111200,289295550,2710,2710,2710,2710,0
|
|
20241122,111100,289295550,2710,2710,2710,2710,0
|
|
20241122,111000,289295550,2710,2720,2720,2710,4914
|
|
20241122,110900,275929545,2720,2725,2725,2720,254
|
|
20241122,110800,275237665,2725,2725,2725,2725,0
|
|
20241122,110700,275237665,2725,2725,2725,2725,0
|
|
20241122,110600,275237665,2725,2725,2725,2725,0
|
|
20241122,110500,275237665,2725,2725,2725,2725,0
|
|
20241122,110400,275237665,2725,2720,2725,2720,53
|
|
20241122,110300,275093500,2720,2720,2720,2720,0
|
|
20241122,110200,275093500,2720,2720,2720,2720,445
|
|
20241122,110100,273883100,2720,2725,2725,2720,1725
|
|
20241122,110000,269182480,2725,2725,2725,2725,36
|
|
20241122,105900,269084380,2720,2720,2720,2720,0
|
|
20241122,105800,269084380,2720,2720,2720,2720,15
|
|
20241122,105700,269043580,2720,2720,2720,2720,0
|
|
20241122,105600,269043580,2720,2720,2720,2720,0
|
|
20241122,105500,269043580,2720,2720,2720,2720,0
|
|
20241122,105400,269043580,2720,2720,2720,2720,0
|
|
20241122,105300,269043580,2720,2720,2720,2720,1
|
|
20241122,105200,269040860,2725,2725,2725,2725,0
|
|
20241122,105100,269040860,2725,2725,2725,2725,0
|
|
20241122,105000,269040860,2725,2725,2725,2725,0
|
|
20241122,104900,269040860,2725,2720,2725,2720,560
|
|
20241122,104800,267515215,2715,2715,2715,2715,0
|
|
20241122,104700,267515215,2715,2715,2715,2715,343
|
|
20241122,104600,266583970,2710,2715,2715,2710,21
|
|
20241122,104500,266527010,2710,2710,2710,2710,0
|
|
20241122,104400,266527010,2710,2710,2710,2710,36
|
|
20241122,104300,266429450,2710,2710,2710,2710,0
|
|
20241122,104200,266429450,2710,2710,2710,2705,20
|
|
20241122,104100,266375255,2710,2705,2710,2705,92
|
|
20241122,104000,266125985,2705,2705,2710,2705,62
|
|
20241122,103900,265957975,2700,2715,2715,2700,7030
|
|
20241122,103800,246929140,2715,2715,2715,2715,1
|
|
20241122,103700,246926425,2715,2715,2715,2715,38
|
|
20241122,103600,246823255,2715,2720,2720,2715,10
|
|
20241122,103500,246796080,2715,2715,2715,2715,64
|
|
20241122,103400,246622320,2715,2715,2715,2715,0
|
|
20241122,103300,246622320,2715,2720,2720,2715,112
|
|
20241122,103200,246317685,2720,2720,2720,2720,5
|
|
20241122,103100,246304085,2720,2720,2720,2715,212
|
|
20241122,103000,245727450,2715,2715,2715,2715,1
|
|
20241122,102900,245724735,2720,2720,2720,2720,4
|
|
20241122,102800,245713855,2715,2720,2720,2715,6
|
|
20241122,102700,245697540,2715,2715,2720,2715,39
|
|
20241122,102600,245591475,2715,2720,2720,2715,2599
|
|
20241122,102500,238534200,2720,2720,2720,2720,302
|
|
20241122,102400,237712760,2715,2720,2720,2715,23
|
|
20241122,102300,237650205,2720,2720,2720,2720,146
|
|
20241122,102200,237253085,2720,2720,2720,2720,1
|
|
20241122,102100,237250365,2715,2715,2715,2715,151
|
|
20241122,102000,236840400,2720,2720,2720,2720,0
|
|
20241122,101900,236840400,2720,2720,2720,2720,0
|
|
20241122,101800,236840400,2720,2720,2720,2720,1230
|
|
20241122,101700,233494800,2715,2715,2715,2715,11
|
|
20241122,101600,233464935,2715,2715,2715,2715,373
|
|
20241122,101500,232452240,2715,2715,2715,2715,405
|
|
20241122,101400,231352665,2715,2715,2715,2715,437
|
|
20241122,101300,230166210,2715,2715,2715,2715,3
|
|
20241122,101200,230158065,2715,2715,2715,2710,1934
|
|
20241122,101100,224907600,2705,2720,2720,2705,15115
|
|
20241122,101000,183952420,2725,2730,2730,2725,221
|
|
20241122,100900,183350185,2725,2725,2725,2725,982
|
|
20241122,100800,180674235,2725,2730,2730,2725,58
|
|
20241122,100700,180516155,2730,2725,2730,2725,514
|
|
20241122,100600,179115440,2725,2725,2730,2720,564
|
|
20241122,100500,177578575,2720,2725,2725,2720,3
|
|
20241122,100400,177570405,2725,2730,2730,2725,490
|
|
20241122,100300,176235150,2725,2725,2725,2725,0
|
|
20241122,100200,176235150,2725,2725,2730,2725,6
|
|
20241122,100100,176218780,2730,2730,2730,2730,2
|
|
20241122,100000,176213320,2725,2725,2725,2725,1
|
|
20241122,095900,176210595,2725,2725,2725,2725,1
|
|
20241122,095800,176207870,2730,2730,2730,2730,3043
|
|
20241122,095700,167900480,2725,2725,2725,2725,1
|
|
20241122,095600,167897755,2725,2720,2725,2720,1690
|
|
20241122,095500,163292510,2725,2725,2725,2725,2001
|
|
20241122,095400,157839785,2720,2720,2720,2720,51
|
|
20241122,095300,157701065,2720,2720,2720,2720,0
|
|
20241122,095200,157701065,2720,2720,2720,2720,0
|
|
20241122,095100,157701065,2720,2720,2720,2720,52
|
|
20241122,095000,157559625,2720,2720,2720,2720,0
|
|
20241122,094900,157559625,2720,2720,2720,2720,419
|
|
20241122,094800,156419945,2720,2725,2725,2720,90
|
|
20241122,094700,156174700,2725,2725,2725,2725,3
|
|
20241122,094600,156166525,2725,2725,2725,2725,1
|
|
20241122,094500,156163800,2730,2730,2730,2730,2662
|
|
20241122,094400,148896540,2730,2730,2730,2730,9
|
|
20241122,094300,148871970,2725,2725,2730,2725,14
|
|
20241122,094200,148833765,2730,2725,2730,2725,46
|
|
20241122,094100,148708285,2725,2730,2730,2725,1401
|
|
20241122,094000,144888060,2725,2720,2730,2720,24
|
|
20241122,093900,144822565,2720,2725,2725,2720,29
|
|
20241122,093800,144743555,2725,2725,2730,2725,1839
|
|
20241122,093700,139723600,2725,2725,2725,2725,1
|
|
20241122,093600,139720875,2730,2730,2730,2725,1428
|
|
20241122,093500,135822465,2730,2715,2730,2715,4950
|
|
20241122,093400,122325885,2710,2710,2715,2710,1537
|
|
20241122,093300,118160610,2715,2715,2715,2710,1977
|
|
20241122,093200,112802560,2710,2715,2715,2710,130
|
|
20241122,093100,112449780,2715,2720,2720,2715,21
|
|
20241122,093000,112392665,2715,2715,2715,2715,3
|
|
20241122,092900,112384520,2715,2720,2720,2715,22
|
|
20241122,092800,112324690,2715,2715,2715,2715,1
|
|
20241122,092700,112321975,2720,2710,2720,2705,453
|
|
20241122,092600,111096085,2710,2710,2710,2710,9
|
|
20241122,092500,111071695,2710,2710,2710,2710,2
|
|
20241122,092400,111066275,2710,2710,2710,2705,3127
|
|
20241122,092300,102592110,2710,2720,2720,2710,1514
|
|
20241122,092200,98484150,2715,2720,2725,2715,123
|
|
20241122,092100,98149200,2715,2715,2715,2715,20
|
|
20241122,092000,98094900,2715,2715,2715,2715,0
|
|
20241122,091900,98094900,2715,2715,2715,2715,103
|
|
20241122,091800,97815255,2715,2715,2715,2715,1
|
|
20241122,091700,97812540,2720,2720,2720,2720,0
|
|
20241122,091600,97812540,2720,2715,2720,2715,2
|
|
20241122,091500,97807105,2710,2720,2720,2705,5310
|
|
20241122,091400,83430725,2720,2715,2725,2715,2242
|
|
20241122,091300,77334685,2710,2710,2715,2710,3410
|
|
20241122,091200,68081085,2705,2710,2710,2705,2442
|
|
20241122,091100,61463280,2710,2715,2715,2710,145
|
|
20241122,091000,61070315,2715,2710,2715,2710,636
|
|
20241122,090900,59344200,2710,2715,2715,2710,515
|
|
20241122,090800,57946075,2710,2710,2710,2710,307
|
|
20241122,090700,57114105,2710,2715,2715,2710,1754
|
|
20241122,090600,52360400,2715,2715,2715,2715,50
|
|
20241122,090500,52224650,2710,2710,2710,2710,7
|
|
20241122,090400,52205680,2710,2700,2710,2700,503
|
|
20241122,090300,50842560,2705,2715,2715,2705,4003
|
|
20241122,090200,39993685,2715,2715,2725,2715,2736
|
|
20241122,090100,32548155,2730,2715,2730,2710,4869
|
|
20241122,090000,19312555,2715,2710,2720,2700,7127
|