575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,193200,1090371410,3695,3695,3695,3695,10971
|
|
20241114,193100,1090371410,3695,3695,3695,3695,0
|
|
20241114,193000,1090371410,3695,3695,3695,3695,0
|
|
20241114,192900,1090371410,3695,3695,3695,3695,0
|
|
20241114,192800,1090371410,3695,3695,3695,3695,0
|
|
20241114,192700,1090371410,3695,3695,3695,3695,0
|
|
20241114,192600,1090371410,3695,3695,3695,3695,0
|
|
20241114,192500,1090371410,3695,3695,3695,3695,0
|
|
20241114,192400,1090371410,3695,3695,3695,3695,0
|
|
20241114,192300,1090371410,3695,3695,3695,3695,0
|
|
20241114,192200,1090371410,3695,3695,3695,3695,0
|
|
20241114,192100,1090371410,3695,3695,3695,3695,0
|
|
20241114,192000,1090371410,3695,3695,3695,3695,0
|
|
20241114,191900,1090371410,3695,3695,3695,3695,0
|
|
20241114,191800,1090371410,3695,3695,3695,3695,0
|
|
20241114,191700,1090371410,3695,3695,3695,3695,0
|
|
20241114,191600,1090371410,3695,3695,3695,3695,0
|
|
20241114,191500,1090371410,3695,3695,3695,3695,0
|
|
20241114,191400,1090371410,3695,3695,3695,3695,0
|
|
20241114,191300,1090371410,3695,3695,3695,3695,0
|
|
20241114,191200,1090371410,3695,3695,3695,3695,0
|
|
20241114,191100,1090371410,3695,3695,3695,3695,0
|
|
20241114,191000,1090371410,3695,3695,3695,3695,0
|
|
20241114,190900,1090371410,3695,3695,3695,3695,0
|
|
20241114,190800,1090371410,3695,3695,3695,3695,0
|
|
20241114,190700,1090371410,3695,3695,3695,3695,0
|
|
20241114,190600,1090371410,3695,3695,3695,3695,0
|
|
20241114,190500,1090371410,3695,3695,3695,3695,0
|
|
20241114,190400,1090371410,3695,3695,3695,3695,0
|
|
20241114,190300,1090371410,3695,3695,3695,3695,0
|
|
20241114,190200,1090371410,3695,3695,3695,3695,10971
|
|
20241114,190100,1090371410,3695,3695,3695,3695,0
|
|
20241114,190000,1090371410,3695,3695,3695,3695,0
|
|
20241114,185900,1090371410,3695,3695,3695,3695,0
|
|
20241114,185800,1090371410,3695,3695,3695,3695,0
|
|
20241114,185700,1090371410,3695,3695,3695,3695,0
|
|
20241114,185600,1090371410,3695,3695,3695,3695,0
|
|
20241114,185500,1090371410,3695,3695,3695,3695,0
|
|
20241114,185400,1090371410,3695,3695,3695,3695,0
|
|
20241114,185300,1090371410,3695,3695,3695,3695,0
|
|
20241114,185200,1090371410,3695,3695,3695,3695,0
|
|
20241114,185100,1090371410,3695,3695,3695,3695,0
|
|
20241114,185000,1090371410,3695,3695,3695,3695,0
|
|
20241114,184900,1090371410,3695,3695,3695,3695,0
|
|
20241114,184800,1090371410,3695,3695,3695,3695,0
|
|
20241114,184700,1090371410,3695,3695,3695,3695,0
|
|
20241114,184600,1090371410,3695,3695,3695,3695,0
|
|
20241114,184500,1090371410,3695,3695,3695,3695,0
|
|
20241114,184400,1090371410,3695,3695,3695,3695,0
|
|
20241114,184300,1090371410,3695,3695,3695,3695,0
|
|
20241114,184200,1090371410,3695,3695,3695,3695,0
|
|
20241114,184100,1090371410,3695,3695,3695,3695,0
|
|
20241114,184000,1090371410,3695,3695,3695,3695,0
|
|
20241114,183900,1090371410,3695,3695,3695,3695,0
|
|
20241114,183800,1090371410,3695,3695,3695,3695,0
|
|
20241114,183700,1090371410,3695,3695,3695,3695,0
|
|
20241114,183600,1090371410,3695,3695,3695,3695,0
|
|
20241114,183500,1090371410,3695,3695,3695,3695,0
|
|
20241114,183400,1090371410,3695,3695,3695,3695,0
|
|
20241114,183300,1090371410,3695,3695,3695,3695,0
|
|
20241114,183200,1090371410,3695,3695,3695,3695,10971
|
|
20241114,183100,1090371410,3695,3695,3695,3695,0
|
|
20241114,183000,1090371410,3695,3695,3695,3695,0
|
|
20241114,182900,1090371410,3695,3695,3695,3695,0
|
|
20241114,182800,1090371410,3695,3695,3695,3695,0
|
|
20241114,182700,1090371410,3695,3695,3695,3695,0
|
|
20241114,182600,1090371410,3695,3695,3695,3695,0
|
|
20241114,182500,1090371410,3695,3695,3695,3695,0
|
|
20241114,182400,1090371410,3695,3695,3695,3695,0
|
|
20241114,182300,1090371410,3695,3695,3695,3695,0
|
|
20241114,182200,1090371410,3695,3695,3695,3695,0
|
|
20241114,182100,1090371410,3695,3695,3695,3695,0
|
|
20241114,182000,1090371410,3695,3695,3695,3695,0
|
|
20241114,181900,1090371410,3695,3695,3695,3695,0
|
|
20241114,181800,1090371410,3695,3695,3695,3695,0
|
|
20241114,181700,1090371410,3695,3695,3695,3695,0
|
|
20241114,181600,1090371410,3695,3695,3695,3695,0
|
|
20241114,181500,1090371410,3695,3695,3695,3695,0
|
|
20241114,181400,1090371410,3695,3695,3695,3695,0
|
|
20241114,181300,1090371410,3695,3695,3695,3695,0
|
|
20241114,181200,1090371410,3695,3695,3695,3695,0
|
|
20241114,181100,1090371410,3695,3695,3695,3695,0
|
|
20241114,181000,1090371410,3695,3695,3695,3695,0
|
|
20241114,180900,1090371410,3695,3695,3695,3695,0
|
|
20241114,180800,1090371410,3695,3695,3695,3695,0
|
|
20241114,180700,1090371410,3695,3695,3695,3695,0
|
|
20241114,180600,1090371410,3695,3695,3695,3695,0
|
|
20241114,180500,1090371410,3695,3695,3695,3695,0
|
|
20241114,180400,1090371410,3695,3695,3695,3695,0
|
|
20241114,180300,1090371410,3695,3695,3695,3695,0
|
|
20241114,180200,1090371410,3695,3695,3695,3695,10971
|
|
20241114,180100,1090371410,3695,3695,3695,3695,0
|
|
20241114,180000,1090371410,3695,3695,3695,3695,0
|
|
20241114,175900,1090371410,3695,3695,3695,3695,0
|
|
20241114,175800,1090371410,3695,3695,3695,3695,0
|
|
20241114,175700,1090371410,3695,3695,3695,3695,0
|
|
20241114,175600,1090371410,3695,3695,3695,3695,0
|
|
20241114,175500,1090371410,3695,3695,3695,3695,0
|
|
20241114,175400,1090371410,3695,3695,3695,3695,0
|
|
20241114,175300,1090371410,3695,3695,3695,3695,0
|
|
20241114,175200,1090371410,3695,3695,3695,3695,0
|
|
20241114,175100,1090371410,3695,3695,3695,3695,0
|
|
20241114,175000,1090371410,3695,3695,3695,3695,0
|
|
20241114,174900,1090371410,3695,3695,3695,3695,0
|
|
20241114,174800,1090371410,3695,3695,3695,3695,0
|
|
20241114,174700,1090371410,3695,3695,3695,3695,0
|
|
20241114,174600,1090371410,3695,3695,3695,3695,0
|
|
20241114,174500,1090371410,3695,3695,3695,3695,0
|
|
20241114,174400,1090371410,3695,3695,3695,3695,0
|
|
20241114,174300,1090371410,3695,3695,3695,3695,0
|
|
20241114,174200,1090371410,3695,3695,3695,3695,0
|
|
20241114,174100,1090371410,3695,3695,3695,3695,0
|
|
20241114,174000,1090371410,3695,3695,3695,3695,0
|
|
20241114,173900,1090371410,3695,3695,3695,3695,0
|
|
20241114,173800,1090371410,3695,3695,3695,3695,0
|
|
20241114,173700,1090371410,3695,3695,3695,3695,0
|
|
20241114,173600,1090371410,3695,3695,3695,3695,0
|
|
20241114,173500,1090371410,3695,3695,3695,3695,0
|
|
20241114,173400,1090371410,3695,3695,3695,3695,0
|
|
20241114,173300,1090371410,3695,3695,3695,3695,0
|
|
20241114,173200,1090371410,3695,3695,3695,3695,10971
|
|
20241114,173100,1090371410,3695,3695,3695,3695,0
|
|
20241114,173000,1090371410,3695,3695,3695,3695,0
|
|
20241114,172900,1090371410,3695,3695,3695,3695,0
|
|
20241114,172800,1090371410,3695,3695,3695,3695,0
|
|
20241114,172700,1090371410,3695,3695,3695,3695,0
|
|
20241114,172600,1090371410,3695,3695,3695,3695,0
|
|
20241114,172500,1090371410,3695,3695,3695,3695,0
|
|
20241114,172400,1090371410,3695,3695,3695,3695,0
|
|
20241114,172300,1090371410,3695,3695,3695,3695,0
|
|
20241114,172200,1090371410,3695,3695,3695,3695,0
|
|
20241114,172100,1090371410,3695,3695,3695,3695,0
|
|
20241114,172000,1090371410,3695,3695,3695,3695,0
|
|
20241114,171900,1090371410,3695,3695,3695,3695,0
|
|
20241114,171800,1090371410,3695,3695,3695,3695,0
|
|
20241114,171700,1090371410,3695,3695,3695,3695,0
|
|
20241114,171600,1090371410,3695,3695,3695,3695,0
|
|
20241114,171500,1090371410,3695,3695,3695,3695,0
|
|
20241114,171400,1090371410,3695,3695,3695,3695,0
|
|
20241114,171300,1090371410,3695,3695,3695,3695,0
|
|
20241114,171200,1090371410,3695,3695,3695,3695,0
|
|
20241114,171100,1090371410,3695,3695,3695,3695,0
|
|
20241114,171000,1090371410,3695,3695,3695,3695,0
|
|
20241114,170900,1090371410,3695,3695,3695,3695,0
|
|
20241114,170800,1090371410,3695,3695,3695,3695,0
|
|
20241114,170700,1090371410,3695,3695,3695,3695,0
|
|
20241114,170600,1090371410,3695,3695,3695,3695,0
|
|
20241114,170500,1090371410,3695,3695,3695,3695,0
|
|
20241114,170400,1090371410,3695,3695,3695,3695,0
|
|
20241114,170300,1090371410,3695,3695,3695,3695,0
|
|
20241114,170200,1090371410,3695,3695,3695,3695,10971
|
|
20241114,170100,1090371410,3695,3695,3695,3695,0
|
|
20241114,170000,1090371410,3695,3695,3695,3695,0
|
|
20241114,165900,1090371410,3695,3695,3695,3695,0
|
|
20241114,165800,1090371410,3695,3695,3695,3695,0
|
|
20241114,165700,1090371410,3695,3695,3695,3695,0
|
|
20241114,165600,1090371410,3695,3695,3695,3695,0
|
|
20241114,165500,1090371410,3695,3695,3695,3695,0
|
|
20241114,165400,1090371410,3695,3695,3695,3695,0
|
|
20241114,165300,1090371410,3695,3695,3695,3695,0
|
|
20241114,165200,1090371410,3695,3695,3695,3695,0
|
|
20241114,165100,1090371410,3695,3695,3695,3695,0
|
|
20241114,165000,1090371410,3695,3695,3695,3695,0
|
|
20241114,164900,1090371410,3695,3695,3695,3695,0
|
|
20241114,164800,1090371410,3695,3695,3695,3695,0
|
|
20241114,164700,1090371410,3695,3695,3695,3695,0
|
|
20241114,164600,1090371410,3695,3695,3695,3695,0
|
|
20241114,164500,1090371410,3695,3695,3695,3695,0
|
|
20241114,164400,1090371410,3695,3695,3695,3695,0
|
|
20241114,164300,1090371410,3695,3695,3695,3695,0
|
|
20241114,164200,1090371410,3695,3695,3695,3695,0
|
|
20241114,164100,1090371410,3695,3695,3695,3695,0
|
|
20241114,164000,1090371410,3695,3695,3695,3695,0
|
|
20241114,163900,1090371410,3695,3695,3695,3695,0
|
|
20241114,163800,1090371410,3695,3695,3695,3695,0
|
|
20241114,163700,1090371410,3695,3695,3695,3695,0
|
|
20241114,163600,1090371410,3695,3695,3695,3695,0
|
|
20241114,163500,1090371410,3695,3695,3695,3695,0
|
|
20241114,163400,1090371410,3695,3695,3695,3695,0
|
|
20241114,163300,1090371410,3695,3695,3695,3695,0
|
|
20241114,163200,1090371410,3695,3695,3695,3695,10971
|
|
20241114,163100,1090371410,3695,3695,3695,3695,0
|
|
20241114,163000,1090371410,3695,3695,3695,3695,10971
|
|
20241114,162900,1049833565,3730,3730,3730,3730,0
|
|
20241114,162800,1049833565,3730,3730,3730,3730,0
|
|
20241114,162700,1049833565,3730,3730,3730,3730,0
|
|
20241114,162600,1049833565,3730,3730,3730,3730,0
|
|
20241114,162500,1049833565,3730,3730,3730,3730,0
|
|
20241114,162400,1049833565,3730,3730,3730,3730,0
|
|
20241114,162300,1049833565,3730,3730,3730,3730,0
|
|
20241114,162200,1049833565,3730,3730,3730,3730,0
|
|
20241114,162100,1049833565,3730,3730,3730,3730,0
|
|
20241114,162000,1049833565,3730,3730,3730,3730,0
|
|
20241114,161900,1049833565,3730,3710,3730,3680,6132
|
|
20241114,161800,1027182490,3735,3730,3735,3700,3694
|
|
20241114,161700,1013464455,3735,3740,3740,3720,1196
|
|
20241114,161600,1009001765,3700,3605,3700,3600,3241
|
|
20241114,161500,997079615,3570,3675,3755,3500,12538
|
|
20241114,161400,952140670,3705,3765,3770,3655,11209
|
|
20241114,161300,910444275,3765,3755,3765,3750,1003
|
|
20241114,161200,906682955,3775,3760,3775,3760,1146
|
|
20241114,161100,902373980,3785,3765,3785,3760,1027
|
|
20241114,161000,898512040,3760,3800,3800,3745,28804
|
|
20241114,160900,790415130,3800,3775,3820,3775,3723
|
|
20241114,160800,776317110,3800,3790,3800,3790,1002
|
|
20241114,160700,772519520,3785,3770,3785,3745,4986
|
|
20241114,160600,753736900,3730,3810,3810,3730,14737
|
|
20241114,160500,698050205,3810,3835,3840,3810,3715
|
|
20241114,160400,683861135,3835,3845,3845,3835,31
|
|
20241114,160300,683742240,3850,3825,3850,3815,2145
|
|
20241114,160200,675545650,3830,3855,3855,3830,2149
|
|
20241114,160100,667311360,3855,3845,3860,3845,4101
|
|
20241114,160000,651517155,3855,3855,3855,3855,266
|
|
20241114,155900,650491725,3860,3860,3860,3860,0
|
|
20241114,155800,650491725,3860,3850,3860,3815,2988
|
|
20241114,155700,639026615,3865,3870,3870,3865,637
|
|
20241114,155600,636563110,3865,3890,3900,3865,2574
|
|
20241114,155500,626597360,3885,3905,3905,3820,16368
|
|
20241114,155400,563255420,3920,3935,3935,3900,3827
|
|
20241114,155300,548271270,3950,3950,3950,3950,0
|
|
20241114,155200,548271270,3950,3950,3950,3950,1
|
|
20241114,155100,548267320,3935,3955,3955,3935,4260
|
|
20241114,155000,531488980,3945,3945,3945,3945,1
|
|
20241114,154900,531485035,3945,3930,3945,3930,708
|
|
20241114,154800,528695910,3925,3925,3925,3925,323
|
|
20241114,154700,527428135,3930,3930,3930,3930,0
|
|
20241114,154600,527428135,3930,3920,3930,3915,1001
|
|
20241114,154500,523507920,3940,3940,3940,3940,0
|
|
20241114,154400,523507920,3940,3940,3940,3940,0
|
|
20241114,154300,523507920,3940,3940,3940,3940,0
|
|
20241114,154200,523507920,3940,3940,3940,3940,0
|
|
20241114,154100,523507920,3940,3940,3940,3940,0
|
|
20241114,154000,523507920,3940,3940,3940,3940,0
|
|
20241114,153900,523507920,3940,3940,3940,3940,0
|
|
20241114,153800,523507920,3940,3940,3940,3940,126
|
|
20241114,153700,523011480,3940,3940,3940,3940,0
|
|
20241114,153600,523011480,3940,3940,3940,3940,0
|
|
20241114,153500,523011480,3940,3935,3940,3935,842
|
|
20241114,153400,519697000,3930,3930,3930,3930,758
|
|
20241114,153300,516718060,3940,3940,3940,3940,0
|
|
20241114,153200,516718060,3940,3940,3940,3940,0
|
|
20241114,153100,516718060,3940,3940,3940,3940,0
|
|
20241114,153000,516718060,3940,3940,3940,3940,1
|
|
20241114,152900,516714120,3920,3920,3920,3920,0
|
|
20241114,152800,516714120,3920,3920,3940,3920,276
|
|
20241114,152700,515632160,3940,3930,3940,3930,1596
|
|
20241114,152600,509357485,3935,3930,3935,3930,166
|
|
20241114,152500,508704300,3935,3935,3935,3935,92
|
|
20241114,152400,508342280,3930,3930,3930,3930,97
|
|
20241114,152300,507961070,3920,3925,3925,3920,2858
|
|
20241114,152200,496757475,3920,3925,3925,3920,1200
|
|
20241114,152100,492052475,3920,3925,3925,3920,1001
|
|
20241114,152000,488128550,3925,3925,3925,3925,344
|
|
20241114,151900,486778350,3925,3920,3925,3920,270
|
|
20241114,151800,485719925,3920,3915,3920,3915,513
|
|
20241114,151700,483710250,3915,3910,3915,3910,128
|
|
20241114,151600,483209725,3905,3900,3905,3900,891
|
|
20241114,151500,479734155,3890,3890,3890,3890,0
|
|
20241114,151400,479734155,3890,3890,3890,3890,0
|
|
20241114,151300,479734155,3890,3890,3890,3890,0
|
|
20241114,151200,479734155,3890,3890,3890,3890,210
|
|
20241114,151100,478917255,3895,3895,3895,3895,407
|
|
20241114,151000,477331990,3900,3900,3900,3900,1067
|
|
20241114,150900,473170690,3900,3900,3900,3900,844
|
|
20241114,150800,469879090,3900,3900,3900,3900,502
|
|
20241114,150700,467921290,3900,3900,3900,3900,536
|
|
20241114,150600,465830890,3900,3900,3900,3900,0
|
|
20241114,150500,465830890,3900,3910,3910,3900,1263
|
|
20241114,150400,460893060,3900,3905,3905,3900,319
|
|
20241114,150300,459647485,3910,3910,3910,3910,0
|
|
20241114,150200,459647485,3910,3910,3910,3905,3065
|
|
20241114,150100,447663395,3910,3910,3910,3910,786
|
|
20241114,150000,444590135,3920,3920,3920,3920,0
|
|
20241114,145900,444590135,3920,3920,3920,3920,2500
|
|
20241114,145800,434790135,3920,3920,3920,3920,0
|
|
20241114,145700,434790135,3920,3920,3920,3920,0
|
|
20241114,145600,434790135,3920,3920,3920,3920,36
|
|
20241114,145500,434649015,3915,3910,3915,3910,680
|
|
20241114,145400,431988475,3915,3915,3915,3915,51
|
|
20241114,145300,431788810,3915,3915,3915,3915,53
|
|
20241114,145200,431581315,3915,3915,3915,3915,186
|
|
20241114,145100,430853125,3910,3910,3910,3910,310
|
|
20241114,145000,429641025,3910,3910,3910,3910,0
|
|
20241114,144900,429641025,3910,3910,3910,3910,0
|
|
20241114,144800,429641025,3910,3910,3910,3910,646
|
|
20241114,144700,427115165,3905,3905,3905,3905,300
|
|
20241114,144600,425943665,3910,3910,3910,3910,0
|
|
20241114,144500,425943665,3910,3910,3910,3910,0
|
|
20241114,144400,425943665,3910,3910,3910,3910,200
|
|
20241114,144300,425161665,3910,3910,3910,3910,5
|
|
20241114,144200,425142115,3910,3910,3910,3910,0
|
|
20241114,144100,425142115,3910,3910,3910,3910,585
|
|
20241114,144000,422854765,3915,3915,3915,3915,0
|
|
20241114,143900,422854765,3915,3915,3915,3915,176
|
|
20241114,143800,422165725,3915,3915,3915,3915,0
|
|
20241114,143700,422165725,3915,3915,3915,3915,0
|
|
20241114,143600,422165725,3915,3915,3915,3915,8
|
|
20241114,143500,422134405,3915,3905,3915,3905,19
|
|
20241114,143400,422060170,3915,3915,3915,3915,63
|
|
20241114,143300,421813525,3915,3920,3920,3915,1124
|
|
20241114,143200,417412580,3920,3920,3920,3920,236
|
|
20241114,143100,416487460,3920,3920,3920,3920,0
|
|
20241114,143000,416487460,3920,3920,3920,3920,136
|
|
20241114,142900,415954340,3920,3925,3925,3920,725
|
|
20241114,142800,413111840,3920,3920,3920,3920,0
|
|
20241114,142700,413111840,3920,3920,3920,3920,0
|
|
20241114,142600,413111840,3920,3930,3930,3920,176
|
|
20241114,142500,412420920,3930,3930,3930,3930,0
|
|
20241114,142400,412420920,3930,3930,3930,3930,0
|
|
20241114,142300,412420920,3930,3930,3930,3930,1
|
|
20241114,142200,412416990,3920,3920,3920,3920,2238
|
|
20241114,142100,403644030,3925,3925,3925,3925,131
|
|
20241114,142000,403129855,3920,3920,3920,3920,262
|
|
20241114,141900,402102815,3910,3910,3910,3910,0
|
|
20241114,141800,402102815,3910,3910,3910,3910,0
|
|
20241114,141700,402102815,3910,3920,3920,3910,4000
|
|
20241114,141600,386452420,3925,3925,3925,3925,0
|
|
20241114,141500,386452420,3925,3930,3930,3925,116
|
|
20241114,141400,385996670,3935,3935,3935,3935,0
|
|
20241114,141300,385996670,3935,3935,3935,3935,0
|
|
20241114,141200,385996670,3935,3935,3935,3935,0
|
|
20241114,141100,385996670,3935,3935,3935,3935,41
|
|
20241114,141000,385835335,3935,3935,3935,3935,45
|
|
20241114,140900,385658260,3940,3940,3940,3940,0
|
|
20241114,140800,385658260,3940,3940,3940,3940,0
|
|
20241114,140700,385658260,3940,3940,3940,3940,0
|
|
20241114,140600,385658260,3940,3940,3940,3940,0
|
|
20241114,140500,385658260,3940,3945,3945,3940,2824
|
|
20241114,140400,374531560,3965,3965,3965,3965,400
|
|
20241114,140300,372945560,3965,3965,3965,3965,0
|
|
20241114,140200,372945560,3965,3965,3965,3965,7
|
|
20241114,140100,372917805,3970,3970,3970,3970,0
|
|
20241114,140000,372917805,3970,3970,3970,3970,0
|
|
20241114,135900,372917805,3970,3940,3970,3940,200
|
|
20241114,135800,372129000,3935,3935,3935,3935,223
|
|
20241114,135700,371251495,3935,3935,3935,3935,0
|
|
20241114,135600,371251495,3935,3930,3935,3930,915
|
|
20241114,135500,367655155,3930,3930,3945,3930,903
|
|
20241114,135400,364106350,3945,3945,3945,3945,2
|
|
20241114,135300,364098460,3955,3955,3955,3955,0
|
|
20241114,135200,364098460,3955,3930,3955,3930,101
|
|
20241114,135100,363701505,3955,3935,3955,3935,301
|
|
20241114,135000,362517050,3955,3955,3955,3955,0
|
|
20241114,134900,362517050,3955,3955,3955,3955,0
|
|
20241114,134800,362517050,3955,3955,3955,3955,0
|
|
20241114,134700,362517050,3955,3955,3955,3955,0
|
|
20241114,134600,362517050,3955,3955,3955,3955,100
|
|
20241114,134500,362121550,3955,3955,3955,3955,1507
|
|
20241114,134400,356161365,3960,3960,3960,3960,0
|
|
20241114,134300,356161365,3960,3960,3960,3960,0
|
|
20241114,134200,356161365,3960,3960,3960,3960,0
|
|
20241114,134100,356161365,3960,3960,3960,3960,0
|
|
20241114,134000,356161365,3960,3960,3960,3960,0
|
|
20241114,133900,356161365,3960,3960,3960,3960,0
|
|
20241114,133800,356161365,3960,3945,3960,3945,2000
|
|
20241114,133700,348246575,3950,3950,3950,3950,0
|
|
20241114,133600,348246575,3950,3950,3950,3950,10
|
|
20241114,133500,348207075,3960,3960,3960,3960,0
|
|
20241114,133400,348207075,3960,3960,3960,3960,0
|
|
20241114,133300,348207075,3960,3960,3960,3960,0
|
|
20241114,133200,348207075,3960,3960,3960,3960,0
|
|
20241114,133100,348207075,3960,3960,3960,3960,0
|
|
20241114,133000,348207075,3960,3960,3960,3960,0
|
|
20241114,132900,348207075,3960,3955,3960,3955,296
|
|
20241114,132800,347034920,3945,3930,3945,3930,704
|
|
20241114,132700,344262935,3920,3920,3920,3920,50
|
|
20241114,132600,344066935,3920,3920,3920,3920,200
|
|
20241114,132500,343282935,3930,3935,3935,3930,70
|
|
20241114,132400,343007530,3935,3935,3935,3935,15
|
|
20241114,132300,342948505,3945,3945,3945,3945,0
|
|
20241114,132200,342948505,3945,3945,3945,3945,0
|
|
20241114,132100,342948505,3945,3945,3945,3945,20
|
|
20241114,132000,342869605,3950,3950,3950,3950,0
|
|
20241114,131900,342869605,3950,3950,3950,3950,0
|
|
20241114,131800,342869605,3950,3950,3950,3950,0
|
|
20241114,131700,342869605,3950,3950,3950,3950,0
|
|
20241114,131600,342869605,3950,3950,3950,3950,0
|
|
20241114,131500,342869605,3950,3950,3950,3950,122
|
|
20241114,131400,342387705,3960,3960,3960,3960,500
|
|
20241114,131300,340407705,3960,3960,3960,3960,0
|
|
20241114,131200,340407705,3960,3930,3960,3930,112
|
|
20241114,131100,339965725,3955,3955,3955,3955,0
|
|
20241114,131000,339965725,3955,3955,3955,3955,0
|
|
20241114,130900,339965725,3955,3955,3955,3955,0
|
|
20241114,130800,339965725,3955,3925,3955,3925,785
|
|
20241114,130700,336871320,3945,3945,3945,3945,0
|
|
20241114,130600,336871320,3945,3925,3945,3925,158
|
|
20241114,130500,336251150,3950,3950,3950,3950,0
|
|
20241114,130400,336251150,3950,3950,3950,3950,0
|
|
20241114,130300,336251150,3950,3950,3950,3950,1
|
|
20241114,130200,336247200,3925,3955,3955,3925,5
|
|
20241114,130100,336227455,3955,3945,3955,3945,183
|
|
20241114,130000,335505510,3945,3950,3960,3945,925
|
|
20241114,125900,331852495,3960,3955,3960,3955,295
|
|
20241114,125800,330684570,3950,3940,3950,3940,2214
|
|
20241114,125700,321947480,3935,3935,3935,3935,0
|
|
20241114,125600,321947480,3935,3935,3935,3935,909
|
|
20241114,125500,318370565,3935,3935,3935,3935,0
|
|
20241114,125400,318370565,3935,3935,3935,3935,0
|
|
20241114,125300,318370565,3935,3935,3935,3935,0
|
|
20241114,125200,318370565,3935,3925,3935,3925,3021
|
|
20241114,125100,306498760,3925,3920,3925,3920,2240
|
|
20241114,125000,297709350,3920,3915,3920,3915,27
|
|
20241114,124900,297603640,3915,3915,3915,3915,0
|
|
20241114,124800,297603640,3915,3915,3915,3915,379
|
|
20241114,124700,296119855,3915,3915,3915,3915,0
|
|
20241114,124600,296119855,3915,3900,3915,3900,2734
|
|
20241114,124500,285429990,3905,3905,3905,3905,1
|
|
20241114,124400,285426085,3895,3895,3895,3895,0
|
|
20241114,124300,285426085,3895,3895,3895,3895,103
|
|
20241114,124200,285024900,3905,3900,3905,3900,291
|
|
20241114,124100,283889995,3895,3895,3895,3895,657
|
|
20241114,124000,281330980,3895,3895,3895,3895,1
|
|
20241114,123900,281327085,3890,3890,3890,3890,180
|
|
20241114,123800,280626885,3885,3885,3885,3885,0
|
|
20241114,123700,280626885,3885,3885,3885,3885,0
|
|
20241114,123600,280626885,3885,3885,3885,3885,0
|
|
20241114,123500,280626885,3885,3885,3885,3885,88
|
|
20241114,123400,280285005,3885,3885,3885,3885,0
|
|
20241114,123300,280285005,3885,3885,3885,3885,154
|
|
20241114,123200,279686715,3885,3885,3885,3885,47
|
|
20241114,123100,279504120,3895,3895,3895,3895,0
|
|
20241114,123000,279504120,3895,3900,3900,3895,868
|
|
20241114,122900,276123070,3905,3905,3905,3905,0
|
|
20241114,122800,276123070,3905,3905,3905,3905,1
|
|
20241114,122700,276119165,3900,3905,3905,3900,9
|
|
20241114,122600,276084060,3900,3900,3900,3900,0
|
|
20241114,122500,276084060,3900,3900,3900,3900,34
|
|
20241114,122400,275951460,3900,3900,3900,3900,794
|
|
20241114,122300,272854860,3900,3900,3900,3900,200
|
|
20241114,122200,272074860,3900,3895,3900,3895,26
|
|
20241114,122100,271973585,3895,3890,3895,3880,1380
|
|
20241114,122000,266612320,3890,3890,3890,3890,0
|
|
20241114,121900,266612320,3890,3890,3890,3890,0
|
|
20241114,121800,266612320,3890,3890,3890,3890,531
|
|
20241114,121700,264546730,3895,3895,3895,3895,0
|
|
20241114,121600,264546730,3895,3895,3895,3895,0
|
|
20241114,121500,264546730,3895,3895,3895,3895,60
|
|
20241114,121400,264313030,3900,3900,3900,3900,1
|
|
20241114,121300,264309130,3895,3895,3895,3895,982
|
|
20241114,121200,260484240,3890,3890,3890,3890,156
|
|
20241114,121100,259877400,3895,3895,3895,3895,0
|
|
20241114,121000,259877400,3895,3895,3895,3895,0
|
|
20241114,120900,259877400,3895,3895,3895,3895,2154
|
|
20241114,120800,251487570,3895,3880,3895,3880,615
|
|
20241114,120700,249099730,3890,3885,3890,3865,611
|
|
20241114,120600,246734350,3890,3890,3890,3890,0
|
|
20241114,120500,246734350,3890,3890,3890,3890,0
|
|
20241114,120400,246734350,3890,3885,3890,3885,349
|
|
20241114,120300,245378480,3885,3885,3885,3885,68
|
|
20241114,120200,245114300,3885,3880,3885,3880,299
|
|
20241114,120100,243954175,3880,3880,3880,3880,1
|
|
20241114,120000,243950295,3875,3875,3875,3875,94
|
|
20241114,115900,243586045,3865,3865,3865,3865,14
|
|
20241114,115800,243531935,3880,3880,3880,3880,1
|
|
20241114,115700,243528055,3875,3870,3875,3870,91
|
|
20241114,115600,243175575,3870,3865,3870,3865,699
|
|
20241114,115500,240470820,3865,3865,3865,3865,0
|
|
20241114,115400,240470820,3865,3865,3865,3855,1427
|
|
20241114,115300,234959495,3860,3860,3860,3860,3
|
|
20241114,115200,234947915,3855,3855,3855,3855,0
|
|
20241114,115100,234947915,3855,3855,3855,3855,22
|
|
20241114,115000,234863105,3865,3865,3865,3865,0
|
|
20241114,114900,234863105,3865,3855,3865,3850,1623
|
|
20241114,114800,228603480,3855,3855,3855,3855,73
|
|
20241114,114700,228322065,3850,3850,3850,3850,310
|
|
20241114,114600,227128565,3855,3855,3855,3855,0
|
|
20241114,114500,227128565,3855,3870,3870,3855,3582
|
|
20241114,114400,213292600,3880,3880,3880,3880,94
|
|
20241114,114300,212927880,3880,3875,3880,3875,497
|
|
20241114,114200,211000400,3880,3880,3880,3880,0
|
|
20241114,114100,211000400,3880,3880,3880,3880,895
|
|
20241114,114000,207527800,3880,3875,3880,3875,169
|
|
20241114,113900,206872605,3875,3875,3875,3875,0
|
|
20241114,113800,206872605,3875,3875,3875,3875,0
|
|
20241114,113700,206872605,3875,3875,3875,3875,111
|
|
20241114,113600,206442480,3875,3880,3880,3875,560
|
|
20241114,113500,204270680,3880,3880,3880,3880,500
|
|
20241114,113400,202330680,3880,3880,3880,3875,424
|
|
20241114,113300,200685725,3880,3880,3880,3880,19
|
|
20241114,113200,200612005,3880,3885,3885,3880,1045
|
|
20241114,113100,196557265,3885,3885,3885,3885,0
|
|
20241114,113000,196557265,3885,3885,3885,3885,0
|
|
20241114,112900,196557265,3885,3885,3885,3885,175
|
|
20241114,112800,195877390,3890,3880,3890,3880,247
|
|
20241114,112700,194917490,3885,3885,3885,3885,1594
|
|
20241114,112600,188724800,3895,3890,3895,3890,254
|
|
20241114,112500,187736690,3900,3900,3900,3900,0
|
|
20241114,112400,187736690,3900,3900,3900,3900,1003
|
|
20241114,112300,183824990,3900,3900,3900,3900,0
|
|
20241114,112200,183824990,3900,3900,3900,3900,0
|
|
20241114,112100,183824990,3900,3895,3900,3895,1130
|
|
20241114,112000,179418265,3895,3895,3895,3895,0
|
|
20241114,111900,179418265,3895,3900,3900,3895,1730
|
|
20241114,111800,172673040,3895,3895,3895,3895,255
|
|
20241114,111700,171679815,3900,3900,3900,3900,0
|
|
20241114,111600,171679815,3900,3910,3910,3900,2584
|
|
20241114,111500,161592075,3910,3910,3910,3910,0
|
|
20241114,111400,161592075,3910,3905,3910,3905,300
|
|
20241114,111300,160419680,3900,3900,3900,3900,63
|
|
20241114,111200,160173980,3905,3900,3905,3900,78
|
|
20241114,111100,159869775,3905,3905,3905,3905,0
|
|
20241114,111000,159869775,3905,3905,3905,3905,21
|
|
20241114,110900,159787770,3905,3915,3915,3905,2573
|
|
20241114,110800,149729205,3915,3915,3915,3915,0
|
|
20241114,110700,149729205,3915,3915,3915,3915,0
|
|
20241114,110600,149729205,3915,3920,3920,3915,108
|
|
20241114,110500,149306345,3920,3920,3920,3920,296
|
|
20241114,110400,148146025,3925,3925,3925,3925,995
|
|
20241114,110300,144240650,3925,3945,3945,3925,749
|
|
20241114,110200,141295695,3945,3940,3945,3940,301
|
|
20241114,110100,140109025,3940,3940,3940,3940,0
|
|
20241114,110000,140109025,3940,3940,3940,3940,1
|
|
20241114,105900,140105085,3940,3940,3940,3940,640
|
|
20241114,105800,137583485,3940,3940,3940,3940,0
|
|
20241114,105700,137583485,3940,3940,3940,3940,250
|
|
20241114,105600,136598485,3925,3925,3925,3925,0
|
|
20241114,105500,136598485,3925,3945,3945,3925,583
|
|
20241114,105400,134305610,3945,3940,3945,3940,176
|
|
20241114,105300,133611335,3940,3940,3940,3940,300
|
|
20241114,105200,132429335,3935,3935,3935,3935,148
|
|
20241114,105100,131846955,3930,3930,3930,3930,0
|
|
20241114,105000,131846955,3930,3930,3930,3930,100
|
|
20241114,104900,131453955,3930,3930,3930,3930,0
|
|
20241114,104800,131453955,3930,3930,3930,3930,19
|
|
20241114,104700,131379285,3930,3940,3940,3930,150
|
|
20241114,104600,130788785,3940,3935,3940,3935,2022
|
|
20241114,104500,122832165,3925,3925,3925,3925,1013
|
|
20241114,104400,118856140,3950,3955,3955,3950,3
|
|
20241114,104300,118844280,3935,3920,3935,3920,440
|
|
20241114,104200,117116725,3910,3910,3910,3910,0
|
|
20241114,104100,117116725,3910,3920,3920,3910,541
|
|
20241114,104000,114998565,3915,3915,3915,3915,0
|
|
20241114,103900,114998565,3915,3915,3915,3915,300
|
|
20241114,103800,113824065,3925,3925,3925,3925,0
|
|
20241114,103700,113824065,3925,3925,3925,3925,0
|
|
20241114,103600,113824065,3925,3925,3930,3925,3359
|
|
20241114,103500,100639350,3925,3925,3925,3925,14
|
|
20241114,103400,100584400,3920,3920,3920,3920,3
|
|
20241114,103300,100572640,3925,3925,3925,3925,1
|
|
20241114,103200,100568715,3930,3930,3930,3930,0
|
|
20241114,103100,100568715,3930,3930,3930,3930,0
|
|
20241114,103000,100568715,3930,3925,3930,3925,94
|
|
20241114,102900,100199440,3920,3920,3925,3905,4903
|
|
20241114,102800,81006660,3920,3920,3920,3920,500
|
|
20241114,102700,79046660,3920,3920,3920,3920,0
|
|
20241114,102600,79046660,3920,3920,3920,3920,0
|
|
20241114,102500,79046660,3920,3930,3930,3920,907
|
|
20241114,102400,75482960,3930,3940,3940,3930,991
|
|
20241114,102300,71585410,3945,3935,3945,3935,803
|
|
20241114,102200,68425415,3935,3965,3965,3935,332
|
|
20241114,102100,67118485,3960,3960,3960,3960,0
|
|
20241114,102000,67118485,3960,3930,3960,3930,1472
|
|
20241114,101900,61297030,3950,3950,3950,3950,316
|
|
20241114,101800,60048830,3950,3950,3950,3950,1
|
|
20241114,101700,60044880,3930,3955,3955,3930,1301
|
|
20241114,101600,54931925,3955,3935,3955,3935,324
|
|
20241114,101500,53655575,3925,3930,3930,3925,1653
|
|
20241114,101400,47164330,3955,3955,3955,3955,100
|
|
20241114,101300,46768830,3955,3955,3955,3955,5
|
|
20241114,101200,46749055,3955,3955,3955,3950,805
|
|
20241114,101100,43565570,3945,3935,3955,3925,3201
|
|
20241114,101000,30971105,3985,3945,3985,3935,367
|
|
20241114,100900,29524490,3950,3920,4030,3920,1158
|
|
20241114,100800,24961480,3920,3915,3920,3915,256
|
|
20241114,100700,23959235,3905,3890,3910,3890,594
|
|
20241114,100600,21642185,3890,3930,3930,3890,2726
|
|
20241114,100500,10982955,3930,3915,3930,3895,558
|
|
20241114,100400,8795190,3890,3890,3890,3890,0
|
|
20241114,100300,8795190,3890,3890,3890,3890,0
|
|
20241114,100200,8795190,3890,3895,3920,3890,1253
|
|
20241114,100100,3887770,3890,3890,3890,3890,0
|
|
20241114,100000,3887770,3890,3860,3890,3860,1007
|