529 lines
25 KiB
CSV
529 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184600,726324850,7930,7930,7930,7930,621
|
|
20241114,184500,726324850,7930,7930,7930,7930,0
|
|
20241114,184400,726324850,7930,7930,7930,7930,0
|
|
20241114,184300,726324850,7930,7930,7930,7930,0
|
|
20241114,184200,726324850,7930,7930,7930,7930,0
|
|
20241114,184100,726324850,7930,7930,7930,7930,0
|
|
20241114,184000,726324850,7930,7930,7930,7930,0
|
|
20241114,183900,726324850,7930,7930,7930,7930,0
|
|
20241114,183800,726324850,7930,7930,7930,7930,0
|
|
20241114,183700,726324850,7930,7930,7930,7930,0
|
|
20241114,183600,726324850,7930,7930,7930,7930,0
|
|
20241114,183500,726324850,7930,7930,7930,7930,0
|
|
20241114,183400,726324850,7930,7930,7930,7930,0
|
|
20241114,183300,726324850,7930,7930,7930,7930,0
|
|
20241114,183200,726324850,7930,7930,7930,7930,0
|
|
20241114,183100,726324850,7930,7930,7930,7930,0
|
|
20241114,183000,726324850,7930,7930,7930,7930,0
|
|
20241114,182900,726324850,7930,7930,7930,7930,0
|
|
20241114,182800,726324850,7930,7930,7930,7930,0
|
|
20241114,182700,726324850,7930,7930,7930,7930,0
|
|
20241114,182600,726324850,7930,7930,7930,7930,0
|
|
20241114,182500,726324850,7930,7930,7930,7930,0
|
|
20241114,182400,726324850,7930,7930,7930,7930,0
|
|
20241114,182300,726324850,7930,7930,7930,7930,0
|
|
20241114,182200,726324850,7930,7930,7930,7930,0
|
|
20241114,182100,726324850,7930,7930,7930,7930,0
|
|
20241114,182000,726324850,7930,7930,7930,7930,0
|
|
20241114,181900,726324850,7930,7930,7930,7930,0
|
|
20241114,181800,726324850,7930,7930,7930,7930,0
|
|
20241114,181700,726324850,7930,7930,7930,7930,0
|
|
20241114,181600,726324850,7930,7930,7930,7930,621
|
|
20241114,181500,726324850,7930,7930,7930,7930,0
|
|
20241114,181400,726324850,7930,7930,7930,7930,0
|
|
20241114,181300,726324850,7930,7930,7930,7930,0
|
|
20241114,181200,726324850,7930,7930,7930,7930,0
|
|
20241114,181100,726324850,7930,7930,7930,7930,0
|
|
20241114,181000,726324850,7930,7930,7930,7930,0
|
|
20241114,180900,726324850,7930,7930,7930,7930,0
|
|
20241114,180800,726324850,7930,7930,7930,7930,0
|
|
20241114,180700,726324850,7930,7930,7930,7930,0
|
|
20241114,180600,726324850,7930,7930,7930,7930,0
|
|
20241114,180500,726324850,7930,7930,7930,7930,0
|
|
20241114,180400,726324850,7930,7930,7930,7930,0
|
|
20241114,180300,726324850,7930,7930,7930,7930,0
|
|
20241114,180200,726324850,7930,7930,7930,7930,0
|
|
20241114,180100,726324850,7930,7930,7930,7930,0
|
|
20241114,180000,726324850,7930,7930,7930,7930,0
|
|
20241114,175900,726324850,7930,7930,7930,7930,0
|
|
20241114,175800,726324850,7930,7930,7930,7930,0
|
|
20241114,175700,726324850,7930,7930,7930,7930,0
|
|
20241114,175600,726324850,7930,7930,7930,7930,0
|
|
20241114,175500,726324850,7930,7930,7930,7930,0
|
|
20241114,175400,726324850,7930,7930,7930,7930,0
|
|
20241114,175300,726324850,7930,7930,7930,7930,0
|
|
20241114,175200,726324850,7930,7930,7930,7930,0
|
|
20241114,175100,726324850,7930,7930,7930,7930,0
|
|
20241114,175000,726324850,7930,7930,7930,7930,0
|
|
20241114,174900,726324850,7930,7930,7930,7930,0
|
|
20241114,174800,726324850,7930,7930,7930,7930,0
|
|
20241114,174700,726324850,7930,7930,7930,7930,0
|
|
20241114,174600,726324850,7930,7930,7930,7930,621
|
|
20241114,174500,726324850,7930,7930,7930,7930,0
|
|
20241114,174400,726324850,7930,7930,7930,7930,0
|
|
20241114,174300,726324850,7930,7930,7930,7930,0
|
|
20241114,174200,726324850,7930,7930,7930,7930,0
|
|
20241114,174100,726324850,7930,7930,7930,7930,0
|
|
20241114,174000,726324850,7930,7930,7930,7930,0
|
|
20241114,173900,726324850,7930,7930,7930,7930,0
|
|
20241114,173800,726324850,7930,7930,7930,7930,0
|
|
20241114,173700,726324850,7930,7930,7930,7930,0
|
|
20241114,173600,726324850,7930,7930,7930,7930,0
|
|
20241114,173500,726324850,7930,7930,7930,7930,0
|
|
20241114,173400,726324850,7930,7930,7930,7930,0
|
|
20241114,173300,726324850,7930,7930,7930,7930,0
|
|
20241114,173200,726324850,7930,7930,7930,7930,0
|
|
20241114,173100,726324850,7930,7930,7930,7930,0
|
|
20241114,173000,726324850,7930,7930,7930,7930,0
|
|
20241114,172900,726324850,7930,7930,7930,7930,0
|
|
20241114,172800,726324850,7930,7930,7930,7930,0
|
|
20241114,172700,726324850,7930,7930,7930,7930,0
|
|
20241114,172600,726324850,7930,7930,7930,7930,0
|
|
20241114,172500,726324850,7930,7930,7930,7930,0
|
|
20241114,172400,726324850,7930,7930,7930,7930,0
|
|
20241114,172300,726324850,7930,7930,7930,7930,0
|
|
20241114,172200,726324850,7930,7930,7930,7930,0
|
|
20241114,172100,726324850,7930,7930,7930,7930,0
|
|
20241114,172000,726324850,7930,7930,7930,7930,0
|
|
20241114,171900,726324850,7930,7930,7930,7930,0
|
|
20241114,171800,726324850,7930,7930,7930,7930,0
|
|
20241114,171700,726324850,7930,7930,7930,7930,0
|
|
20241114,171600,726324850,7930,7930,7930,7930,621
|
|
20241114,171500,726324850,7930,7930,7930,7930,0
|
|
20241114,171400,726324850,7930,7930,7930,7930,0
|
|
20241114,171300,726324850,7930,7930,7930,7930,0
|
|
20241114,171200,726324850,7930,7930,7930,7930,0
|
|
20241114,171100,726324850,7930,7930,7930,7930,0
|
|
20241114,171000,726324850,7930,7930,7930,7930,0
|
|
20241114,170900,726324850,7930,7930,7930,7930,0
|
|
20241114,170800,726324850,7930,7930,7930,7930,0
|
|
20241114,170700,726324850,7930,7930,7930,7930,0
|
|
20241114,170600,726324850,7930,7930,7930,7930,0
|
|
20241114,170500,726324850,7930,7930,7930,7930,0
|
|
20241114,170400,726324850,7930,7930,7930,7930,0
|
|
20241114,170300,726324850,7930,7930,7930,7930,0
|
|
20241114,170200,726324850,7930,7930,7930,7930,0
|
|
20241114,170100,726324850,7930,7930,7930,7930,0
|
|
20241114,170000,726324850,7930,7930,7930,7930,0
|
|
20241114,165900,726324850,7930,7930,7930,7930,0
|
|
20241114,165800,726324850,7930,7930,7930,7930,0
|
|
20241114,165700,726324850,7930,7930,7930,7930,0
|
|
20241114,165600,726324850,7930,7930,7930,7930,0
|
|
20241114,165500,726324850,7930,7930,7930,7930,0
|
|
20241114,165400,726324850,7930,7930,7930,7930,0
|
|
20241114,165300,726324850,7930,7930,7930,7930,0
|
|
20241114,165200,726324850,7930,7930,7930,7930,0
|
|
20241114,165100,726324850,7930,7930,7930,7930,0
|
|
20241114,165000,726324850,7930,7930,7930,7930,0
|
|
20241114,164900,726324850,7930,7930,7930,7930,0
|
|
20241114,164800,726324850,7930,7930,7930,7930,0
|
|
20241114,164700,726324850,7930,7930,7930,7930,0
|
|
20241114,164600,726324850,7930,7930,7930,7930,621
|
|
20241114,164500,726324850,7930,7930,7930,7930,0
|
|
20241114,164400,726324850,7930,7930,7930,7930,0
|
|
20241114,164300,726324850,7930,7930,7930,7930,0
|
|
20241114,164200,726324850,7930,7930,7930,7930,0
|
|
20241114,164100,726324850,7930,7930,7930,7930,0
|
|
20241114,164000,726324850,7930,7930,7930,7930,0
|
|
20241114,163900,726324850,7930,7930,7930,7930,0
|
|
20241114,163800,726324850,7930,7930,7930,7930,0
|
|
20241114,163700,726324850,7930,7930,7930,7930,0
|
|
20241114,163600,726324850,7930,7930,7930,7930,0
|
|
20241114,163500,726324850,7930,7930,7930,7930,0
|
|
20241114,163400,726324850,7930,7930,7930,7930,0
|
|
20241114,163300,726324850,7930,7930,7930,7930,0
|
|
20241114,163200,726324850,7930,7930,7930,7930,0
|
|
20241114,163100,726324850,7930,7930,7930,7930,0
|
|
20241114,163000,726324850,7930,7930,7930,7930,621
|
|
20241114,162900,721400320,7960,7960,7960,7960,0
|
|
20241114,162800,721400320,7960,7960,7960,7960,0
|
|
20241114,162700,721400320,7960,7960,7960,7960,0
|
|
20241114,162600,721400320,7960,7960,7960,7960,0
|
|
20241114,162500,721400320,7960,7960,7960,7960,0
|
|
20241114,162400,721400320,7960,7960,7960,7960,0
|
|
20241114,162300,721400320,7960,7960,7960,7960,0
|
|
20241114,162200,721400320,7960,7960,7960,7960,0
|
|
20241114,162100,721400320,7960,7960,7960,7960,0
|
|
20241114,162000,721400320,7960,7960,7960,7960,0
|
|
20241114,161900,721400320,7960,7950,7960,7920,124
|
|
20241114,161800,720414520,7950,7940,7950,7930,504
|
|
20241114,161700,716416680,7950,7940,7950,7940,198
|
|
20241114,161600,714844370,7950,7930,7950,7930,8
|
|
20241114,161500,714780890,7950,7950,7950,7940,4
|
|
20241114,161400,714749110,7960,7930,7960,7930,14
|
|
20241114,161300,714638060,7960,7930,7960,7930,137
|
|
20241114,161200,713551170,7960,7950,7960,7950,6
|
|
20241114,161100,713503420,7960,7940,7960,7940,61
|
|
20241114,161000,713019060,7940,7940,7940,7940,138
|
|
20241114,160900,711923340,7940,7950,7950,7930,1345
|
|
20241114,160800,701248010,7960,7950,7960,7950,215
|
|
20241114,160700,699538670,7960,7960,7960,7960,0
|
|
20241114,160600,699538670,7960,7950,7960,7950,17
|
|
20241114,160500,699403500,7950,7950,7960,7950,109
|
|
20241114,160400,698536890,7950,7960,7960,7950,725
|
|
20241114,160300,692773130,7960,7960,7960,7960,71
|
|
20241114,160200,692207970,7960,7960,7960,7960,397
|
|
20241114,160100,689047850,7960,7960,7960,7960,0
|
|
20241114,160000,689047850,7960,7950,7960,7950,121
|
|
20241114,155900,688085790,7960,7960,7960,7960,1196
|
|
20241114,155800,678565630,7960,7970,7980,7960,672
|
|
20241114,155700,673214900,7990,7960,7990,7960,121
|
|
20241114,155600,672251710,7990,7990,7990,7990,1
|
|
20241114,155500,672243720,7990,7990,7990,7990,0
|
|
20241114,155400,672243720,7990,7990,7990,7990,0
|
|
20241114,155300,672243720,7990,7950,7990,7950,176
|
|
20241114,155200,670844450,7960,7980,7980,7960,175
|
|
20241114,155100,669451030,7980,7980,7980,7980,30
|
|
20241114,155000,669211630,7970,7990,7990,7970,155
|
|
20241114,154900,667974060,7990,7990,7990,7990,0
|
|
20241114,154800,667974060,7990,7990,7990,7990,67
|
|
20241114,154700,667438730,7990,7990,7990,7990,5
|
|
20241114,154600,667398780,7990,7990,7990,7990,90
|
|
20241114,154500,666679680,7990,7990,7990,7990,2
|
|
20241114,154400,666663700,7990,7970,7990,7970,107
|
|
20241114,154300,665808970,7970,7970,7970,7970,0
|
|
20241114,154200,665808970,7970,7970,7970,7970,20
|
|
20241114,154100,665649570,7970,7970,7970,7970,0
|
|
20241114,154000,665649570,7970,7970,7970,7970,1
|
|
20241114,153900,665641600,7960,7960,7960,7960,0
|
|
20241114,153800,665641600,7960,7960,7960,7960,5
|
|
20241114,153700,665601800,7960,7960,7960,7960,0
|
|
20241114,153600,665601800,7960,7960,7960,7960,1
|
|
20241114,153500,665593840,7960,7960,7960,7960,16
|
|
20241114,153400,665466480,7960,7960,7960,7960,0
|
|
20241114,153300,665466480,7960,7970,7970,7960,102
|
|
20241114,153200,664654540,7970,7970,7970,7970,2
|
|
20241114,153100,664638600,7970,7970,7970,7970,104
|
|
20241114,153000,663809720,7960,7960,7960,7960,5
|
|
20241114,152900,663769920,7960,7960,7960,7960,0
|
|
20241114,152800,663769920,7960,7960,7960,7960,0
|
|
20241114,152700,663769920,7960,7960,7960,7960,0
|
|
20241114,152600,663769920,7960,7960,7960,7960,17
|
|
20241114,152500,663634600,7960,7960,7960,7950,499
|
|
20241114,152400,659662640,7970,7970,7970,7970,30
|
|
20241114,152300,659423540,7970,7970,7970,7970,1
|
|
20241114,152200,659415570,7960,7960,7960,7960,462
|
|
20241114,152100,655738050,7960,7970,7970,7960,89
|
|
20241114,152000,655029020,7970,7970,7970,7970,1000
|
|
20241114,151900,647059020,7960,7980,7990,7960,1251
|
|
20241114,151800,637084210,7970,7970,7970,7970,1000
|
|
20241114,151700,629114210,7970,7950,7970,7950,796
|
|
20241114,151600,622775850,7950,7950,7960,7950,356
|
|
20241114,151500,619945640,7950,7960,7960,7950,204
|
|
20241114,151400,618322600,7960,7960,7960,7960,1
|
|
20241114,151300,618314640,7960,7960,7960,7960,27
|
|
20241114,151200,618099720,7950,7940,7960,7940,1299
|
|
20241114,151100,607772560,7950,7960,7960,7950,312
|
|
20241114,151000,605292060,7930,7960,7960,7930,215
|
|
20241114,150900,603586450,7960,7960,7960,7960,41
|
|
20241114,150800,603260090,7960,7960,7970,7960,749
|
|
20241114,150700,597296980,7950,7940,7950,7930,2342
|
|
20241114,150600,578698500,7930,7930,7940,7930,35
|
|
20241114,150500,578420930,7940,7940,7940,7940,0
|
|
20241114,150400,578420930,7940,7940,7940,7940,1
|
|
20241114,150300,578412990,7940,7940,7940,7940,9
|
|
20241114,150200,578341530,7940,7940,7940,7930,119
|
|
20241114,150100,577397180,7940,7950,7950,7940,208
|
|
20241114,150000,575745640,7950,7950,7950,7950,9
|
|
20241114,145900,575674090,7950,7950,7950,7940,105
|
|
20241114,145800,574840340,7950,7950,7950,7950,19
|
|
20241114,145700,574689290,7950,7940,7950,7940,262
|
|
20241114,145600,572607890,7950,7950,7950,7950,1334
|
|
20241114,145500,562002590,7950,7940,7950,7940,80
|
|
20241114,145400,561367320,7940,7940,7940,7940,22
|
|
20241114,145300,561192640,7940,7920,7940,7920,423
|
|
20241114,145200,557841660,7920,7910,7920,7910,365
|
|
20241114,145100,554954420,7910,7900,7910,7900,298
|
|
20241114,145000,552599920,7880,7880,7900,7880,13
|
|
20241114,144900,552497460,7910,7910,7910,7910,2
|
|
20241114,144800,552481640,7910,7910,7910,7910,44
|
|
20241114,144700,552133600,7910,7890,7910,7870,130
|
|
20241114,144600,551107770,7900,7900,7900,7900,13
|
|
20241114,144500,551005070,7900,7890,7900,7890,223
|
|
20241114,144400,549245490,7900,7910,7910,7900,101
|
|
20241114,144300,548447580,7920,7920,7920,7920,0
|
|
20241114,144200,548447580,7920,7920,7920,7920,0
|
|
20241114,144100,548447580,7920,7920,7920,7920,15
|
|
20241114,144000,548328780,7920,7910,7920,7910,285
|
|
20241114,143900,546073360,7910,7910,7910,7910,1
|
|
20241114,143800,546065450,7920,7930,7930,7920,46
|
|
20241114,143700,545701090,7920,7930,7950,7920,75
|
|
20241114,143600,545105220,7950,7930,7950,7860,1104
|
|
20241114,143500,536375130,7940,7940,7950,7930,53
|
|
20241114,143400,535954340,7950,7940,7950,7940,4
|
|
20241114,143300,535922560,7940,7950,7950,7940,24
|
|
20241114,143200,535731960,7950,7950,7950,7950,48
|
|
20241114,143100,535350360,7960,7960,7960,7960,11
|
|
20241114,143000,535262800,7970,7970,7970,7970,0
|
|
20241114,142900,535262800,7970,7970,7970,7970,2
|
|
20241114,142800,535246860,7970,7960,7970,7960,107
|
|
20241114,142700,534395130,7970,7970,7970,7970,0
|
|
20241114,142600,534395130,7970,7970,7970,7970,0
|
|
20241114,142500,534395130,7970,7970,7970,7970,1
|
|
20241114,142400,534387160,7970,7970,7970,7970,8
|
|
20241114,142300,534323400,7970,7970,7970,7970,0
|
|
20241114,142200,534323400,7970,7970,7970,7970,5
|
|
20241114,142100,534283550,7970,7970,7970,7970,0
|
|
20241114,142000,534283550,7970,7970,7970,7970,0
|
|
20241114,141900,534283550,7970,7980,7980,7970,192
|
|
20241114,141800,532753300,7990,7990,7990,7990,2
|
|
20241114,141700,532737320,7990,7990,7990,7990,4
|
|
20241114,141600,532705360,7990,7990,7990,7980,93
|
|
20241114,141500,531962670,7990,7990,7990,7990,4
|
|
20241114,141400,531930710,7990,7980,7990,7980,93
|
|
20241114,141300,531188560,7990,7990,7990,7990,972
|
|
20241114,141200,523422280,8000,7990,8000,7990,239
|
|
20241114,141100,521512640,7990,7980,7990,7980,295
|
|
20241114,141000,519158070,7970,7970,7970,7970,20
|
|
20241114,140900,518998670,7980,7980,7980,7980,4
|
|
20241114,140800,518966750,7980,7980,7980,7980,2
|
|
20241114,140700,518950790,7980,7980,7980,7980,0
|
|
20241114,140600,518950790,7980,7980,7980,7980,10
|
|
20241114,140500,518870990,7980,7970,7980,7970,57
|
|
20241114,140400,518416690,7970,7960,7970,7960,18
|
|
20241114,140300,518273250,7960,7960,7960,7960,3
|
|
20241114,140200,518249370,7960,7960,7960,7960,6
|
|
20241114,140100,518201610,7970,7970,7970,7970,0
|
|
20241114,140000,518201610,7970,7950,7970,7950,117
|
|
20241114,135900,517271220,7950,7940,7950,7940,136
|
|
20241114,135800,516191230,7940,7940,7940,7940,107
|
|
20241114,135700,515341650,7940,7930,7940,7930,50
|
|
20241114,135600,514945090,7940,7940,7940,7940,0
|
|
20241114,135500,514945090,7940,7940,7940,7940,0
|
|
20241114,135400,514945090,7940,7940,7940,7940,2
|
|
20241114,135300,514929210,7940,7930,7940,7920,17
|
|
20241114,135200,514794390,7930,7930,7940,7930,21
|
|
20241114,135100,514627830,7940,7940,7940,7930,8
|
|
20241114,135000,514564360,7940,7930,7940,7930,25
|
|
20241114,134900,514366100,7940,7940,7940,7940,3
|
|
20241114,134800,514342280,7940,7930,7940,7930,11
|
|
20241114,134700,514255040,7940,7930,7940,7930,33
|
|
20241114,134600,513993320,7930,7930,7930,7930,1
|
|
20241114,134500,513985390,7930,7920,7930,7910,26
|
|
20241114,134400,513779520,7930,7930,7930,7930,0
|
|
20241114,134300,513779520,7930,7930,7930,7930,1
|
|
20241114,134200,513771590,7930,7930,7930,7930,32
|
|
20241114,134100,513517830,7940,7940,7940,7940,0
|
|
20241114,134000,513517830,7940,7940,7940,7940,0
|
|
20241114,133900,513517830,7940,7940,7940,7940,1
|
|
20241114,133800,513509890,7940,7930,7940,7930,32
|
|
20241114,133700,513255830,7940,7940,7940,7920,309
|
|
20241114,133600,510805990,7940,7940,7940,7940,1
|
|
20241114,133500,510798050,7940,7930,7940,7930,32
|
|
20241114,133400,510544270,7930,7930,7930,7930,3
|
|
20241114,133300,510520480,7920,7920,7920,7920,15
|
|
20241114,133200,510401680,7920,7920,7920,7920,3
|
|
20241114,133100,510377920,7920,7880,7920,7880,53
|
|
20241114,133000,509960160,7920,7870,7920,7870,11
|
|
20241114,132900,509873290,7870,7880,7930,7870,110
|
|
20241114,132800,509006280,7880,7870,7930,7870,105
|
|
20241114,132700,508178660,7880,7880,7940,7870,140
|
|
20241114,132600,507072780,7880,7880,7940,7880,102
|
|
20241114,132500,506268480,7880,7890,7940,7880,111
|
|
20241114,132400,505391900,7890,7890,7940,7890,96
|
|
20241114,132300,504634010,7890,7890,7940,7890,103
|
|
20241114,132200,503820950,7890,7900,7930,7890,98
|
|
20241114,132100,503046890,7900,7890,7940,7890,105
|
|
20241114,132000,502217400,7890,7900,7950,7890,114
|
|
20241114,131900,501316570,7900,7900,7950,7900,102
|
|
20241114,131800,500509880,7900,7900,7950,7900,103
|
|
20241114,131700,499695680,7900,7900,7950,7900,105
|
|
20241114,131600,498865630,7900,7900,7950,7900,99
|
|
20241114,131500,498082980,7900,7900,7950,7900,101
|
|
20241114,131400,497284620,7950,7900,7950,7900,98
|
|
20241114,131300,496509920,7950,7900,7950,7900,105
|
|
20241114,131200,495679820,7900,7900,7950,7900,106
|
|
20241114,131100,494841990,7900,7900,7950,7900,98
|
|
20241114,131000,494067290,7900,7900,7950,7900,109
|
|
20241114,130900,493205440,7900,7900,7950,7900,98
|
|
20241114,130800,492430690,7900,7900,7950,7900,104
|
|
20241114,130700,491608590,7900,7900,7950,7900,103
|
|
20241114,130600,490794390,7900,7900,7950,7900,95
|
|
20241114,130500,490043500,7900,7900,7950,7900,117
|
|
20241114,130400,489118280,7900,7900,7950,7900,110
|
|
20241114,130300,488248480,7900,7910,7950,7900,183
|
|
20241114,130200,486800470,7910,7950,7950,7900,103
|
|
20241114,130100,485986040,7900,7900,7950,7900,97
|
|
20241114,130000,485219340,7900,7900,7950,7900,108
|
|
20241114,125900,484365390,7910,7900,7960,7900,203
|
|
20241114,125800,482760720,7900,7910,7960,7900,96
|
|
20241114,125700,482001670,7910,7910,7960,7900,119
|
|
20241114,125600,481059890,7910,7900,7960,7900,308
|
|
20241114,125500,478625880,7960,7900,7960,7900,103
|
|
20241114,125400,477811290,7900,7910,7960,7900,132
|
|
20241114,125300,476766700,7910,7950,7950,7900,620
|
|
20241114,125200,471864480,7910,7910,7960,7910,103
|
|
20241114,125100,471049300,7960,7910,7960,7910,104
|
|
20241114,125000,470226050,7910,7910,7960,7910,98
|
|
20241114,124900,469450370,7910,7910,7960,7910,104
|
|
20241114,124800,468627230,7960,7910,7960,7910,104
|
|
20241114,124700,467804040,7910,7910,7960,7910,103
|
|
20241114,124600,466988560,7910,7910,7960,7910,226
|
|
20241114,124500,465199210,7920,7960,7960,7920,340
|
|
20241114,124400,462505720,7920,7960,7960,7920,133
|
|
20241114,124300,461450540,7920,7930,7960,7920,604
|
|
20241114,124200,456660580,7930,7930,7960,7930,100
|
|
20241114,124100,455867190,7960,7930,7960,7930,97
|
|
20241114,124000,455097720,7930,7930,7940,7930,91
|
|
20241114,123900,454376060,7940,7930,7940,7930,90
|
|
20241114,123800,453662170,7930,7940,7940,7930,93
|
|
20241114,123700,452924460,7930,7930,7940,7930,99
|
|
20241114,123600,452139230,7940,7940,7940,7930,195
|
|
20241114,123500,450592370,7940,7940,7940,7930,434
|
|
20241114,123400,447150580,7940,7930,7940,7930,90
|
|
20241114,123300,446436750,7930,7930,7970,7930,129
|
|
20241114,123200,445412380,7930,7930,7950,7930,100
|
|
20241114,123100,444619160,7930,7940,7950,7930,188
|
|
20241114,123000,443125100,7940,7960,7960,7940,212
|
|
20241114,122900,441438890,7960,7960,7960,7960,80
|
|
20241114,122800,440802090,7960,7960,7970,7960,968
|
|
20241114,122700,433096800,7960,7960,7960,7960,137
|
|
20241114,122600,432006280,7950,7920,7950,7920,338
|
|
20241114,122500,429326750,7930,7930,7930,7930,0
|
|
20241114,122400,429326750,7930,7930,7930,7930,0
|
|
20241114,122300,429326750,7930,7930,7930,7930,1
|
|
20241114,122200,429318820,7930,7930,7930,7930,5
|
|
20241114,122100,429279170,7930,7920,7930,7920,139
|
|
20241114,122000,428178200,7920,7920,7920,7920,3
|
|
20241114,121900,428154440,7930,7930,7930,7930,0
|
|
20241114,121800,428154440,7930,7930,7930,7930,0
|
|
20241114,121700,428154440,7930,7920,7930,7920,11
|
|
20241114,121600,428067310,7950,7950,7950,7950,2
|
|
20241114,121500,428051410,7960,7960,7960,7960,0
|
|
20241114,121400,428051410,7960,7960,7960,7960,5
|
|
20241114,121300,428011610,7960,7960,7960,7960,3
|
|
20241114,121200,427987730,7960,7930,7960,7930,55
|
|
20241114,121100,427551490,7930,7930,7930,7930,0
|
|
20241114,121000,427551490,7930,7930,7930,7930,1
|
|
20241114,120900,427543560,7930,7930,7930,7930,7
|
|
20241114,120800,427488050,7930,7900,7930,7900,891
|
|
20241114,120700,420439490,7910,7900,7910,7900,109
|
|
20241114,120600,419578280,7910,7900,7910,7900,123
|
|
20241114,120500,418606470,7910,7910,7910,7910,0
|
|
20241114,120400,418606470,7910,7910,7910,7910,1
|
|
20241114,120300,418598560,7900,7900,7900,7900,642
|
|
20241114,120200,413526760,7900,7900,7900,7900,345
|
|
20241114,120100,410801260,7910,7900,7910,7900,20
|
|
20241114,120000,410643250,7910,7910,7910,7910,0
|
|
20241114,115900,410643250,7910,7910,7910,7910,0
|
|
20241114,115800,410643250,7910,7910,7910,7910,5
|
|
20241114,115700,410603700,7920,7920,7920,7920,10
|
|
20241114,115600,410524500,7920,7930,7930,7910,42
|
|
20241114,115500,410192180,7930,7930,7930,7930,2
|
|
20241114,115400,410176320,7930,7910,7930,7910,27
|
|
20241114,115300,409962710,7910,7870,7910,7870,11
|
|
20241114,115200,409876100,7920,7920,7920,7920,8
|
|
20241114,115100,409812740,7920,7930,7930,7920,4
|
|
20241114,115000,409781030,7900,7940,7950,7900,68
|
|
20241114,114900,409240570,7940,7900,7940,7870,849
|
|
20241114,114800,402550930,7930,7940,7940,7930,1657
|
|
20241114,114700,389394650,7940,7900,7940,7900,1672
|
|
20241114,114600,376182390,7900,7940,7940,7900,24
|
|
20241114,114500,375992280,7940,7940,7940,7940,0
|
|
20241114,114400,375992280,7940,7940,7940,7940,0
|
|
20241114,114300,375992280,7940,7920,7940,7900,186
|
|
20241114,114200,374522400,7940,7940,7940,7940,1
|
|
20241114,114100,374514460,7940,7940,7940,7940,0
|
|
20241114,114000,374514460,7940,7940,7940,7940,1
|
|
20241114,113900,374506520,7940,7950,7950,7940,40
|
|
20241114,113800,374188730,7950,7940,7950,7900,839
|
|
20241114,113700,367545940,7960,7960,7960,7960,0
|
|
20241114,113600,367545940,7960,7960,7960,7960,11
|
|
20241114,113500,367458380,7960,7960,7960,7960,53
|
|
20241114,113400,367036500,7960,7940,7960,7940,571
|
|
20241114,113300,362496160,7940,8000,8000,7940,2143
|
|
20241114,113200,345433670,8010,8050,8050,8010,188
|
|
20241114,113100,343926970,8030,8060,8090,8030,354
|
|
20241114,113000,341075140,8070,8110,8130,8070,2940
|
|
20241114,112900,317262870,8060,7950,8130,7950,10909
|
|
20241114,112800,229663080,7950,7940,7950,7940,683
|
|
20241114,112700,224239460,7920,7940,7940,7920,133
|
|
20241114,112600,223185920,7940,7940,7940,7940,14
|
|
20241114,112500,223074760,7940,7920,7940,7920,220
|
|
20241114,112400,221332160,7940,7920,7940,7920,7
|
|
20241114,112300,221276700,7940,7940,7940,7940,0
|
|
20241114,112200,221276700,7940,7930,7940,7920,55
|
|
20241114,112100,220840330,7940,7950,7950,7930,1123
|
|
20241114,112000,211933740,7950,7950,7950,7950,0
|
|
20241114,111900,211933740,7950,7950,7950,7950,0
|
|
20241114,111800,211933740,7950,7950,7950,7950,2
|
|
20241114,111700,211917840,7950,7930,7950,7930,67
|
|
20241114,111600,211386390,7950,7950,7950,7950,1
|
|
20241114,111500,211378440,7950,7950,7950,7950,10
|
|
20241114,111400,211298940,7950,7950,7950,7950,1
|
|
20241114,111300,211290990,7950,7940,7950,7930,88
|
|
20241114,111200,210592410,7950,7940,7950,7940,31
|
|
20241114,111100,210346000,7940,7950,7950,7940,66
|
|
20241114,111000,209821910,7960,7960,7960,7960,1
|
|
20241114,110900,209813950,7960,7950,7960,7950,28
|
|
20241114,110800,209591330,7960,7960,7960,7960,2
|
|
20241114,110700,209575410,7960,7960,7960,7960,32
|
|
20241114,110600,209320690,7960,7960,7960,7960,2
|
|
20241114,110500,209304770,7960,7960,7960,7960,39
|
|
20241114,110400,208994330,7960,7960,7960,7960,37
|
|
20241114,110300,208699810,7960,7970,7970,7960,113
|
|
20241114,110200,207799320,7960,7960,7960,7960,0
|
|
20241114,110100,207799320,7960,7960,7960,7960,495
|
|
20241114,110000,203859120,7960,7960,7960,7960,5
|
|
20241114,105900,203819320,7960,7960,7960,7960,1
|
|
20241114,105800,203811360,7960,7960,7960,7960,20
|
|
20241114,105700,203652160,7960,7960,7960,7930,49
|
|
20241114,105600,203263170,7960,7960,7960,7960,0
|
|
20241114,105500,203263170,7960,7960,7960,7960,39
|
|
20241114,105400,202952730,7960,7960,7960,7960,4
|
|
20241114,105300,202920890,7960,7960,7960,7960,68
|
|
20241114,105200,202379610,7960,7930,7960,7920,817
|
|
20241114,105100,195898790,7930,7940,7950,7930,74
|
|
20241114,105000,195311330,7940,7940,7940,7940,2
|
|
20241114,104900,195295450,7940,7940,7940,7930,113
|
|
20241114,104800,194398270,7950,7960,7960,7950,23
|
|
20241114,104700,194215300,7960,7950,7960,7950,213
|
|
20241114,104600,192521730,7950,7950,7950,7950,12
|
|
20241114,104500,192426330,7950,7950,7950,7940,227
|
|
20241114,104400,190623800,7950,7940,7950,7930,118
|
|
20241114,104300,189687060,7960,7960,7960,7960,1
|
|
20241114,104200,189679100,7960,7960,7960,7960,22
|
|
20241114,104100,189503980,7960,7950,7960,7950,148
|
|
20241114,104000,188327170,7950,7970,7970,7950,333
|
|
20241114,103900,185676520,7960,7960,7970,7960,5029
|
|
20241114,103800,145603970,7960,7970,7970,7960,140
|
|
20241114,103700,144489380,7950,7980,7980,7950,311
|
|
20241114,103600,142013800,7970,7990,7990,7970,233
|
|
20241114,103500,140156350,7980,7990,7990,7980,774
|
|
20241114,103400,133975220,8000,8000,8000,8000,1
|
|
20241114,103300,133967220,8000,8000,8000,8000,200
|
|
20241114,103200,132367220,8020,8020,8020,8020,11
|
|
20241114,103100,132279000,8020,8010,8020,8010,264
|
|
20241114,103000,130164350,7990,7990,7990,7990,1
|
|
20241114,102900,130156360,7990,8020,8020,7990,323
|
|
20241114,102800,127570850,8020,8010,8020,8010,51
|
|
20241114,102700,127162130,8020,8020,8020,8020,214
|
|
20241114,102600,125445850,8020,8000,8020,8000,102
|
|
20241114,102500,124629830,8030,8040,8040,8030,124
|
|
20241114,102400,123634030,8050,8040,8050,8040,1110
|
|
20241114,102300,114702140,8040,8030,8040,8030,143
|
|
20241114,102200,113552550,8040,8030,8040,8030,1031
|
|
20241114,102100,105265360,8030,8010,8030,8010,1399
|
|
20241114,102000,94037160,8010,8010,8010,8010,75
|
|
20241114,101900,93436410,8010,7990,8010,7960,376
|
|
20241114,101800,90436050,8030,8030,8030,8030,0
|
|
20241114,101700,90436050,8030,8030,8030,8030,0
|
|
20241114,101600,90436050,8030,7990,8030,7980,305
|
|
20241114,101500,87989340,8040,8030,8040,8030,60
|
|
20241114,101400,87507500,8040,8000,8050,8000,1244
|
|
20241114,101300,77525040,8000,8000,8000,8000,5
|
|
20241114,101200,77485040,7970,8000,8000,7970,842
|
|
20241114,101100,70758620,8000,7990,8000,7990,121
|
|
20241114,101000,69790640,8000,8000,8010,7990,567
|
|
20241114,100900,65255630,7990,7980,7990,7980,1237
|
|
20241114,100800,55372300,7960,7960,7990,7960,383
|
|
20241114,100700,52320490,7980,7960,7980,7960,116
|
|
20241114,100600,51396100,7960,7930,7960,7920,464
|
|
20241114,100500,47713140,7930,7910,7930,7910,156
|
|
20241114,100400,46478250,7850,7900,7920,7850,1161
|
|
20241114,100300,37307530,7920,7840,7920,7840,185
|
|
20241114,100200,35846050,7910,7870,7920,7830,996
|
|
20241114,100100,27994790,7870,7850,7870,7820,243
|
|
20241114,100000,26085760,7860,7810,7860,7810,3340
|