566 lines
27 KiB
CSV
566 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192300,1328049730,4590,4590,4590,4590,10425
|
|
20241114,192200,1328049730,4590,4590,4590,4590,0
|
|
20241114,192100,1328049730,4590,4590,4590,4590,0
|
|
20241114,192000,1328049730,4590,4590,4590,4590,0
|
|
20241114,191900,1328049730,4590,4590,4590,4590,0
|
|
20241114,191800,1328049730,4590,4590,4590,4590,0
|
|
20241114,191700,1328049730,4590,4590,4590,4590,0
|
|
20241114,191600,1328049730,4590,4590,4590,4590,0
|
|
20241114,191500,1328049730,4590,4590,4590,4590,0
|
|
20241114,191400,1328049730,4590,4590,4590,4590,0
|
|
20241114,191300,1328049730,4590,4590,4590,4590,0
|
|
20241114,191200,1328049730,4590,4590,4590,4590,0
|
|
20241114,191100,1328049730,4590,4590,4590,4590,0
|
|
20241114,191000,1328049730,4590,4590,4590,4590,0
|
|
20241114,190900,1328049730,4590,4590,4590,4590,0
|
|
20241114,190800,1328049730,4590,4590,4590,4590,0
|
|
20241114,190700,1328049730,4590,4590,4590,4590,0
|
|
20241114,190600,1328049730,4590,4590,4590,4590,0
|
|
20241114,190500,1328049730,4590,4590,4590,4590,0
|
|
20241114,190400,1328049730,4590,4590,4590,4590,0
|
|
20241114,190300,1328049730,4590,4590,4590,4590,0
|
|
20241114,190200,1328049730,4590,4590,4590,4590,0
|
|
20241114,190100,1328049730,4590,4590,4590,4590,0
|
|
20241114,190000,1328049730,4590,4590,4590,4590,0
|
|
20241114,185900,1328049730,4590,4590,4590,4590,0
|
|
20241114,185800,1328049730,4590,4590,4590,4590,0
|
|
20241114,185700,1328049730,4590,4590,4590,4590,0
|
|
20241114,185600,1328049730,4590,4590,4590,4590,0
|
|
20241114,185500,1328049730,4590,4590,4590,4590,0
|
|
20241114,185400,1328049730,4590,4590,4590,4590,0
|
|
20241114,185300,1328049730,4590,4590,4590,4590,10425
|
|
20241114,185200,1328049730,4590,4590,4590,4590,0
|
|
20241114,185100,1328049730,4590,4590,4590,4590,0
|
|
20241114,185000,1328049730,4590,4590,4590,4590,0
|
|
20241114,184900,1328049730,4590,4590,4590,4590,0
|
|
20241114,184800,1328049730,4590,4590,4590,4590,0
|
|
20241114,184700,1328049730,4590,4590,4590,4590,0
|
|
20241114,184600,1328049730,4590,4590,4590,4590,0
|
|
20241114,184500,1328049730,4590,4590,4590,4590,0
|
|
20241114,184400,1328049730,4590,4590,4590,4590,0
|
|
20241114,184300,1328049730,4590,4590,4590,4590,0
|
|
20241114,184200,1328049730,4590,4590,4590,4590,0
|
|
20241114,184100,1328049730,4590,4590,4590,4590,0
|
|
20241114,184000,1328049730,4590,4590,4590,4590,0
|
|
20241114,183900,1328049730,4590,4590,4590,4590,0
|
|
20241114,183800,1328049730,4590,4590,4590,4590,0
|
|
20241114,183700,1328049730,4590,4590,4590,4590,0
|
|
20241114,183600,1328049730,4590,4590,4590,4590,0
|
|
20241114,183500,1328049730,4590,4590,4590,4590,0
|
|
20241114,183400,1328049730,4590,4590,4590,4590,0
|
|
20241114,183300,1328049730,4590,4590,4590,4590,0
|
|
20241114,183200,1328049730,4590,4590,4590,4590,0
|
|
20241114,183100,1328049730,4590,4590,4590,4590,0
|
|
20241114,183000,1328049730,4590,4590,4590,4590,0
|
|
20241114,182900,1328049730,4590,4590,4590,4590,0
|
|
20241114,182800,1328049730,4590,4590,4590,4590,0
|
|
20241114,182700,1328049730,4590,4590,4590,4590,0
|
|
20241114,182600,1328049730,4590,4590,4590,4590,0
|
|
20241114,182500,1328049730,4590,4590,4590,4590,0
|
|
20241114,182400,1328049730,4590,4590,4590,4590,0
|
|
20241114,182300,1328049730,4590,4590,4590,4590,10425
|
|
20241114,182200,1328049730,4590,4590,4590,4590,0
|
|
20241114,182100,1328049730,4590,4590,4590,4590,0
|
|
20241114,182000,1328049730,4590,4590,4590,4590,0
|
|
20241114,181900,1328049730,4590,4590,4590,4590,0
|
|
20241114,181800,1328049730,4590,4590,4590,4590,0
|
|
20241114,181700,1328049730,4590,4590,4590,4590,0
|
|
20241114,181600,1328049730,4590,4590,4590,4590,0
|
|
20241114,181500,1328049730,4590,4590,4590,4590,0
|
|
20241114,181400,1328049730,4590,4590,4590,4590,0
|
|
20241114,181300,1328049730,4590,4590,4590,4590,0
|
|
20241114,181200,1328049730,4590,4590,4590,4590,0
|
|
20241114,181100,1328049730,4590,4590,4590,4590,0
|
|
20241114,181000,1328049730,4590,4590,4590,4590,0
|
|
20241114,180900,1328049730,4590,4590,4590,4590,0
|
|
20241114,180800,1328049730,4590,4590,4590,4590,0
|
|
20241114,180700,1328049730,4590,4590,4590,4590,0
|
|
20241114,180600,1328049730,4590,4590,4590,4590,0
|
|
20241114,180500,1328049730,4590,4590,4590,4590,0
|
|
20241114,180400,1328049730,4590,4590,4590,4590,0
|
|
20241114,180300,1328049730,4590,4590,4590,4590,0
|
|
20241114,180200,1328049730,4590,4590,4590,4590,0
|
|
20241114,180100,1328049730,4590,4590,4590,4590,0
|
|
20241114,180000,1328049730,4590,4590,4590,4590,0
|
|
20241114,175900,1328049730,4590,4590,4590,4590,0
|
|
20241114,175800,1328049730,4590,4590,4590,4590,0
|
|
20241114,175700,1328049730,4590,4590,4590,4590,0
|
|
20241114,175600,1328049730,4590,4590,4590,4590,0
|
|
20241114,175500,1328049730,4590,4590,4590,4590,0
|
|
20241114,175400,1328049730,4590,4590,4590,4590,0
|
|
20241114,175300,1328049730,4590,4590,4590,4590,10425
|
|
20241114,175200,1328049730,4590,4590,4590,4590,0
|
|
20241114,175100,1328049730,4590,4590,4590,4590,0
|
|
20241114,175000,1328049730,4590,4590,4590,4590,0
|
|
20241114,174900,1328049730,4590,4590,4590,4590,0
|
|
20241114,174800,1328049730,4590,4590,4590,4590,0
|
|
20241114,174700,1328049730,4590,4590,4590,4590,0
|
|
20241114,174600,1328049730,4590,4590,4590,4590,0
|
|
20241114,174500,1328049730,4590,4590,4590,4590,0
|
|
20241114,174400,1328049730,4590,4590,4590,4590,0
|
|
20241114,174300,1328049730,4590,4590,4590,4590,0
|
|
20241114,174200,1328049730,4590,4590,4590,4590,0
|
|
20241114,174100,1328049730,4590,4590,4590,4590,0
|
|
20241114,174000,1328049730,4590,4590,4590,4590,0
|
|
20241114,173900,1328049730,4590,4590,4590,4590,0
|
|
20241114,173800,1328049730,4590,4590,4590,4590,0
|
|
20241114,173700,1328049730,4590,4590,4590,4590,0
|
|
20241114,173600,1328049730,4590,4590,4590,4590,0
|
|
20241114,173500,1328049730,4590,4590,4590,4590,0
|
|
20241114,173400,1328049730,4590,4590,4590,4590,0
|
|
20241114,173300,1328049730,4590,4590,4590,4590,0
|
|
20241114,173200,1328049730,4590,4590,4590,4590,0
|
|
20241114,173100,1328049730,4590,4590,4590,4590,0
|
|
20241114,173000,1328049730,4590,4590,4590,4590,0
|
|
20241114,172900,1328049730,4590,4590,4590,4590,0
|
|
20241114,172800,1328049730,4590,4590,4590,4590,0
|
|
20241114,172700,1328049730,4590,4590,4590,4590,0
|
|
20241114,172600,1328049730,4590,4590,4590,4590,0
|
|
20241114,172500,1328049730,4590,4590,4590,4590,0
|
|
20241114,172400,1328049730,4590,4590,4590,4590,0
|
|
20241114,172300,1328049730,4590,4590,4590,4590,10425
|
|
20241114,172200,1328049730,4590,4590,4590,4590,0
|
|
20241114,172100,1328049730,4590,4590,4590,4590,0
|
|
20241114,172000,1328049730,4590,4590,4590,4590,0
|
|
20241114,171900,1328049730,4590,4590,4590,4590,0
|
|
20241114,171800,1328049730,4590,4590,4590,4590,0
|
|
20241114,171700,1328049730,4590,4590,4590,4590,0
|
|
20241114,171600,1328049730,4590,4590,4590,4590,0
|
|
20241114,171500,1328049730,4590,4590,4590,4590,0
|
|
20241114,171400,1328049730,4590,4590,4590,4590,0
|
|
20241114,171300,1328049730,4590,4590,4590,4590,0
|
|
20241114,171200,1328049730,4590,4590,4590,4590,0
|
|
20241114,171100,1328049730,4590,4590,4590,4590,0
|
|
20241114,171000,1328049730,4590,4590,4590,4590,0
|
|
20241114,170900,1328049730,4590,4590,4590,4590,0
|
|
20241114,170800,1328049730,4590,4590,4590,4590,0
|
|
20241114,170700,1328049730,4590,4590,4590,4590,0
|
|
20241114,170600,1328049730,4590,4590,4590,4590,0
|
|
20241114,170500,1328049730,4590,4590,4590,4590,0
|
|
20241114,170400,1328049730,4590,4590,4590,4590,0
|
|
20241114,170300,1328049730,4590,4590,4590,4590,0
|
|
20241114,170200,1328049730,4590,4590,4590,4590,0
|
|
20241114,170100,1328049730,4590,4590,4590,4590,0
|
|
20241114,170000,1328049730,4590,4590,4590,4590,0
|
|
20241114,165900,1328049730,4590,4590,4590,4590,0
|
|
20241114,165800,1328049730,4590,4590,4590,4590,0
|
|
20241114,165700,1328049730,4590,4590,4590,4590,0
|
|
20241114,165600,1328049730,4590,4590,4590,4590,0
|
|
20241114,165500,1328049730,4590,4590,4590,4590,0
|
|
20241114,165400,1328049730,4590,4590,4590,4590,0
|
|
20241114,165300,1328049730,4590,4590,4590,4590,10425
|
|
20241114,165200,1328049730,4590,4590,4590,4590,0
|
|
20241114,165100,1328049730,4590,4590,4590,4590,0
|
|
20241114,165000,1328049730,4590,4590,4590,4590,0
|
|
20241114,164900,1328049730,4590,4590,4590,4590,0
|
|
20241114,164800,1328049730,4590,4590,4590,4590,0
|
|
20241114,164700,1328049730,4590,4590,4590,4590,0
|
|
20241114,164600,1328049730,4590,4590,4590,4590,0
|
|
20241114,164500,1328049730,4590,4590,4590,4590,0
|
|
20241114,164400,1328049730,4590,4590,4590,4590,0
|
|
20241114,164300,1328049730,4590,4590,4590,4590,0
|
|
20241114,164200,1328049730,4590,4590,4590,4590,0
|
|
20241114,164100,1328049730,4590,4590,4590,4590,0
|
|
20241114,164000,1328049730,4590,4590,4590,4590,0
|
|
20241114,163900,1328049730,4590,4590,4590,4590,0
|
|
20241114,163800,1328049730,4590,4590,4590,4590,0
|
|
20241114,163700,1328049730,4590,4590,4590,4590,0
|
|
20241114,163600,1328049730,4590,4590,4590,4590,0
|
|
20241114,163500,1328049730,4590,4590,4590,4590,0
|
|
20241114,163400,1328049730,4590,4590,4590,4590,0
|
|
20241114,163300,1328049730,4590,4590,4590,4590,0
|
|
20241114,163200,1328049730,4590,4590,4590,4590,0
|
|
20241114,163100,1328049730,4590,4590,4590,4590,0
|
|
20241114,163000,1328049730,4590,4590,4590,4590,10425
|
|
20241114,162900,1280198980,4550,4550,4550,4550,0
|
|
20241114,162800,1280198980,4550,4550,4550,4550,0
|
|
20241114,162700,1280198980,4550,4550,4550,4550,0
|
|
20241114,162600,1280198980,4550,4550,4550,4550,0
|
|
20241114,162500,1280198980,4550,4550,4550,4550,0
|
|
20241114,162400,1280198980,4550,4550,4550,4550,0
|
|
20241114,162300,1280198980,4550,4550,4550,4550,0
|
|
20241114,162200,1280198980,4550,4550,4550,4550,0
|
|
20241114,162100,1280198980,4550,4550,4550,4550,0
|
|
20241114,162000,1280198980,4550,4550,4550,4550,0
|
|
20241114,161900,1280198980,4550,4525,4550,4525,528
|
|
20241114,161800,1277808505,4560,4560,4560,4560,0
|
|
20241114,161700,1277808505,4560,4520,4560,4520,442
|
|
20241114,161600,1275804720,4520,4520,4520,4520,0
|
|
20241114,161500,1275804720,4520,4520,4520,4520,25
|
|
20241114,161400,1275691720,4510,4510,4510,4505,254
|
|
20241114,161300,1274546270,4500,4500,4510,4495,664
|
|
20241114,161200,1271557420,4500,4500,4500,4500,12
|
|
20241114,161100,1271503420,4500,4500,4500,4500,18
|
|
20241114,161000,1271422420,4510,4510,4510,4510,370
|
|
20241114,160900,1269753720,4510,4510,4510,4510,103
|
|
20241114,160800,1269289190,4510,4515,4515,4510,710
|
|
20241114,160700,1266085335,4515,4515,4515,4515,52
|
|
20241114,160600,1265850555,4520,4520,4520,4520,1391
|
|
20241114,160500,1259563235,4525,4525,4525,4525,0
|
|
20241114,160400,1259563235,4525,4525,4525,4525,50
|
|
20241114,160300,1259336985,4525,4525,4525,4525,5
|
|
20241114,160200,1259314360,4525,4520,4525,4520,40
|
|
20241114,160100,1259133510,4525,4515,4525,4515,101
|
|
20241114,160000,1258677485,4525,4525,4525,4525,7
|
|
20241114,155900,1258645810,4525,4525,4525,4520,967
|
|
20241114,155800,1254270440,4525,4525,4530,4525,295
|
|
20241114,155700,1252934565,4525,4550,4550,4525,2135
|
|
20241114,155600,1243249535,4555,4560,4560,4555,7
|
|
20241114,155500,1243217645,4560,4560,4560,4560,1
|
|
20241114,155400,1243213085,4560,4560,4560,4560,1
|
|
20241114,155300,1243208525,4565,4565,4565,4565,0
|
|
20241114,155200,1243208525,4565,4565,4565,4565,2
|
|
20241114,155100,1243199395,4565,4565,4565,4565,220
|
|
20241114,155000,1242195095,4565,4565,4565,4565,0
|
|
20241114,154900,1242195095,4565,4565,4565,4565,14
|
|
20241114,154800,1242131185,4545,4540,4545,4540,36
|
|
20241114,154700,1241967570,4535,4535,4535,4535,0
|
|
20241114,154600,1241967570,4535,4535,4535,4535,0
|
|
20241114,154500,1241967570,4535,4535,4535,4535,0
|
|
20241114,154400,1241967570,4535,4535,4535,4535,2743
|
|
20241114,154300,1229528065,4535,4530,4535,4530,1150
|
|
20241114,154200,1224312865,4530,4530,4530,4530,6
|
|
20241114,154100,1224285685,4535,4535,4535,4535,5
|
|
20241114,154000,1224263010,4535,4535,4535,4535,13
|
|
20241114,153900,1224204055,4535,4535,4535,4535,0
|
|
20241114,153800,1224204055,4535,4555,4555,4535,66
|
|
20241114,153700,1223903690,4575,4575,4575,4575,0
|
|
20241114,153600,1223903690,4575,4575,4575,4575,9
|
|
20241114,153500,1223862515,4580,4580,4580,4580,5
|
|
20241114,153400,1223839615,4580,4585,4585,4580,14
|
|
20241114,153300,1223775440,4585,4585,4585,4585,1
|
|
20241114,153200,1223770855,4550,4550,4550,4550,172
|
|
20241114,153100,1222988255,4550,4585,4590,4545,203
|
|
20241114,153000,1222060510,4595,4595,4595,4595,0
|
|
20241114,152900,1222060510,4595,4595,4595,4595,0
|
|
20241114,152800,1222060510,4595,4595,4595,4590,11
|
|
20241114,152700,1222010000,4560,4560,4560,4560,259
|
|
20241114,152600,1220828960,4600,4550,4600,4550,72
|
|
20241114,152500,1220499210,4555,4555,4555,4555,56
|
|
20241114,152400,1220244130,4605,4600,4605,4565,579
|
|
20241114,152300,1217579380,4550,4605,4605,4550,72
|
|
20241114,152200,1217248205,4610,4590,4610,4590,873
|
|
20241114,152100,1213223795,4625,4580,4625,4580,960
|
|
20241114,152000,1208801480,4580,4515,4580,4515,1362
|
|
20241114,151900,1202618185,4510,4500,4510,4500,193
|
|
20241114,151800,1201748235,4500,4490,4500,4490,822
|
|
20241114,151700,1198052140,4475,4475,4475,4475,0
|
|
20241114,151600,1198052140,4475,4475,4475,4475,300
|
|
20241114,151500,1196709640,4470,4465,4470,4465,501
|
|
20241114,151400,1194472670,4470,4470,4470,4470,0
|
|
20241114,151300,1194472670,4470,4465,4470,4465,102
|
|
20241114,151200,1194016980,4470,4470,4470,4470,451
|
|
20241114,151100,1192001010,4470,4470,4470,4470,994
|
|
20241114,151000,1187557830,4480,4480,4480,4480,18
|
|
20241114,150900,1187477190,4480,4470,4480,4470,201
|
|
20241114,150800,1186576720,4470,4475,4475,4470,130
|
|
20241114,150700,1185995125,4480,4480,4480,4480,706
|
|
20241114,150600,1182832245,4480,4490,4490,4480,61
|
|
20241114,150500,1182558955,4490,4480,4490,4480,7
|
|
20241114,150400,1182527585,4480,4485,4485,4480,453
|
|
20241114,150300,1180497090,4485,4480,4485,4480,394
|
|
20241114,150200,1178730685,4485,4485,4485,4485,0
|
|
20241114,150100,1178730685,4485,4485,4485,4485,0
|
|
20241114,150000,1178730685,4485,4485,4485,4485,0
|
|
20241114,145900,1178730685,4485,4485,4485,4485,91
|
|
20241114,145800,1178322550,4485,4485,4485,4485,10
|
|
20241114,145700,1178277700,4485,4485,4485,4485,3
|
|
20241114,145600,1178264245,4465,4475,4475,4465,5963
|
|
20241114,145500,1151634330,4485,4485,4485,4485,113
|
|
20241114,145400,1151127525,4485,4475,4485,4470,333
|
|
20241114,145300,1149638125,4465,4465,4465,4465,0
|
|
20241114,145200,1149638125,4465,4475,4475,4465,204
|
|
20241114,145100,1148726265,4465,4465,4465,4465,0
|
|
20241114,145000,1148726265,4465,4465,4465,4465,101
|
|
20241114,144900,1148275300,4475,4475,4475,4475,1
|
|
20241114,144800,1148270825,4475,4480,4480,4475,95
|
|
20241114,144700,1147845490,4480,4480,4480,4480,6
|
|
20241114,144600,1147818610,4480,4465,4480,4465,356
|
|
20241114,144500,1146224735,4460,4460,4460,4460,0
|
|
20241114,144400,1146224735,4460,4480,4480,4460,2502
|
|
20241114,144300,1135052080,4480,4480,4480,4480,0
|
|
20241114,144200,1135052080,4480,4485,4485,4480,258
|
|
20241114,144100,1133895385,4495,4480,4495,4480,111
|
|
20241114,144000,1133397745,4480,4480,4480,4480,2711
|
|
20241114,143900,1121252465,4485,4490,4490,4480,595
|
|
20241114,143800,1118581825,4490,4485,4490,4480,684
|
|
20241114,143700,1115515365,4480,4480,4480,4480,44
|
|
20241114,143600,1115318245,4485,4485,4490,4485,224
|
|
20241114,143500,1114313580,4485,4490,4490,4485,93
|
|
20241114,143400,1113896425,4495,4500,4500,4495,5
|
|
20241114,143300,1113873930,4500,4490,4500,4490,672
|
|
20241114,143200,1110856640,4490,4490,4490,4490,80
|
|
20241114,143100,1110497440,4490,4510,4510,4490,317
|
|
20241114,143000,1109071895,4510,4490,4510,4490,336
|
|
20241114,142900,1107563235,4490,4490,4490,4490,100
|
|
20241114,142800,1107114235,4500,4500,4500,4500,105
|
|
20241114,142700,1106641735,4500,4500,4500,4490,372
|
|
20241114,142600,1104969125,4510,4500,4510,4500,66
|
|
20241114,142500,1104672105,4500,4490,4500,4490,10
|
|
20241114,142400,1104627195,4500,4490,4500,4490,29
|
|
20241114,142300,1104496760,4490,4490,4490,4485,82
|
|
20241114,142200,1104128830,4485,4485,4485,4485,0
|
|
20241114,142100,1104128830,4485,4485,4490,4485,320
|
|
20241114,142000,1102693580,4480,4475,4480,4475,462
|
|
20241114,141900,1100625860,4485,4470,4485,4470,598
|
|
20241114,141800,1097951885,4475,4470,4475,4470,111
|
|
20241114,141700,1097455665,4470,4475,4475,4470,771
|
|
20241114,141600,1094006690,4475,4485,4485,4475,46
|
|
20241114,141500,1093800610,4485,4490,4490,4485,189
|
|
20241114,141400,1092952895,4490,4470,4495,4470,18
|
|
20241114,141300,1092872145,4470,4485,4495,4470,3549
|
|
20241114,141200,1076983015,4485,4505,4505,4485,1523
|
|
20241114,141100,1070135565,4500,4510,4510,4500,3561
|
|
20241114,141000,1054099795,4505,4530,4530,4505,1007
|
|
20241114,140900,1049559490,4520,4510,4520,4510,603
|
|
20241114,140800,1046834675,4510,4515,4515,4510,1213
|
|
20241114,140700,1041360850,4525,4520,4530,4510,1057
|
|
20241114,140600,1036593545,4515,4520,4530,4510,233
|
|
20241114,140500,1035541120,4530,4530,4545,4530,435
|
|
20241114,140400,1033570555,4530,4510,4530,4500,907
|
|
20241114,140300,1029480080,4520,4500,4520,4500,177
|
|
20241114,140200,1028681850,4500,4540,4555,4500,3867
|
|
20241114,140100,1011190150,4535,4540,4560,4520,5681
|
|
20241114,140000,985437220,4565,4650,4670,4520,26536
|
|
20241114,135900,862857330,4650,4605,4690,4605,13972
|
|
20241114,135800,797927335,4615,4600,4615,4585,7614
|
|
20241114,135700,762881715,4585,4590,4600,4570,7843
|
|
20241114,135600,726885020,4585,4570,4600,4530,9715
|
|
20241114,135500,682445730,4540,4490,4575,4490,7715
|
|
20241114,135400,647461840,4490,4490,4490,4490,0
|
|
20241114,135300,647461840,4490,4490,4490,4490,0
|
|
20241114,135200,647461840,4490,4490,4490,4490,0
|
|
20241114,135100,647461840,4490,4490,4490,4490,661
|
|
20241114,135000,644493950,4485,4485,4485,4485,0
|
|
20241114,134900,644493950,4485,4485,4485,4485,206
|
|
20241114,134800,643570040,4485,4485,4485,4485,62
|
|
20241114,134700,643291970,4490,4495,4495,4490,609
|
|
20241114,134600,640557450,4490,4490,4490,4490,110
|
|
20241114,134500,640063550,4495,4495,4495,4495,111
|
|
20241114,134400,639564605,4490,4485,4490,4485,290
|
|
20241114,134300,638263455,4485,4485,4485,4485,0
|
|
20241114,134200,638263455,4485,4485,4485,4485,1
|
|
20241114,134100,638258970,4480,4480,4480,4480,32
|
|
20241114,134000,638115610,4480,4475,4480,4475,186
|
|
20241114,133900,637282670,4475,4475,4475,4475,1
|
|
20241114,133800,637278195,4475,4475,4475,4475,31
|
|
20241114,133700,637139470,4475,4480,4480,4475,22
|
|
20241114,133600,637041015,4480,4480,4480,4480,50
|
|
20241114,133500,636817015,4480,4480,4480,4480,50
|
|
20241114,133400,636593015,4480,4480,4480,4480,0
|
|
20241114,133300,636593015,4480,4480,4480,4480,15
|
|
20241114,133200,636525815,4485,4485,4485,4485,0
|
|
20241114,133100,636525815,4485,4495,4495,4485,820
|
|
20241114,133000,632845515,4490,4485,4495,4485,1419
|
|
20241114,132900,626472320,4490,4495,4495,4490,223
|
|
20241114,132800,625470720,4495,4485,4495,4480,69
|
|
20241114,132700,625161575,4485,4475,4485,4475,121
|
|
20241114,132600,624619760,4480,4480,4480,4480,0
|
|
20241114,132500,624619760,4480,4480,4480,4480,311
|
|
20241114,132400,623226480,4485,4485,4485,4480,357
|
|
20241114,132300,621626165,4485,4480,4485,4480,238
|
|
20241114,132200,620559175,4495,4490,4495,4490,53
|
|
20241114,132100,620321100,4485,4485,4485,4480,295
|
|
20241114,132000,618998965,4485,4485,4485,4485,22
|
|
20241114,131900,618900295,4485,4475,4485,4475,88
|
|
20241114,131800,618506055,4475,4475,4475,4475,89
|
|
20241114,131700,618107780,4480,4480,4480,4480,0
|
|
20241114,131600,618107780,4480,4480,4480,4480,0
|
|
20241114,131500,618107780,4480,4480,4480,4460,607
|
|
20241114,131400,615389560,4455,4455,4455,4455,0
|
|
20241114,131300,615389560,4455,4480,4480,4455,194
|
|
20241114,131200,614522865,4455,4480,4480,4455,493
|
|
20241114,131100,612315265,4480,4480,4480,4480,0
|
|
20241114,131000,612315265,4480,4480,4480,4480,0
|
|
20241114,130900,612315265,4480,4480,4480,4480,0
|
|
20241114,130800,612315265,4480,4480,4480,4480,2
|
|
20241114,130700,612306305,4480,4480,4480,4480,0
|
|
20241114,130600,612306305,4480,4480,4480,4480,0
|
|
20241114,130500,612306305,4480,4460,4480,4460,56
|
|
20241114,130400,612055545,4460,4460,4460,4460,5
|
|
20241114,130300,612033245,4465,4465,4465,4465,0
|
|
20241114,130200,612033245,4465,4465,4465,4465,0
|
|
20241114,130100,612033245,4465,4470,4485,4465,634
|
|
20241114,130000,609202220,4465,4465,4465,4465,0
|
|
20241114,125900,609202220,4465,4465,4465,4465,0
|
|
20241114,125800,609202220,4465,4465,4465,4465,0
|
|
20241114,125700,609202220,4465,4470,4470,4465,100
|
|
20241114,125600,608755620,4475,4475,4475,4475,1535
|
|
20241114,125500,601886495,4470,4470,4470,4470,201
|
|
20241114,125400,600988025,4475,4475,4475,4475,0
|
|
20241114,125300,600988025,4475,4475,4475,4470,5282
|
|
20241114,125200,577355185,4475,4475,4475,4475,103
|
|
20241114,125100,576894260,4485,4485,4485,4485,5
|
|
20241114,125000,576871835,4485,4485,4485,4485,50
|
|
20241114,124900,576647585,4485,4480,4485,4480,2265
|
|
20241114,124800,566497385,4470,4470,4470,4470,35
|
|
20241114,124700,566340935,4475,4465,4475,4465,89
|
|
20241114,124600,565943010,4450,4450,4450,4450,0
|
|
20241114,124500,565943010,4450,4455,4455,4450,300
|
|
20241114,124400,564607655,4440,4440,4440,4440,0
|
|
20241114,124300,564607655,4440,4440,4440,4440,0
|
|
20241114,124200,564607655,4440,4440,4440,4440,0
|
|
20241114,124100,564607655,4440,4440,4440,4440,0
|
|
20241114,124000,564607655,4440,4440,4440,4440,0
|
|
20241114,123900,564607655,4440,4440,4440,4440,0
|
|
20241114,123800,564607655,4440,4460,4460,4440,400
|
|
20241114,123700,562827685,4460,4465,4465,4460,12
|
|
20241114,123600,562774130,4465,4465,4475,4465,277
|
|
20241114,123500,561537315,4475,4485,4485,4475,994
|
|
20241114,123400,557084015,4480,4480,4480,4480,0
|
|
20241114,123300,557084015,4480,4495,4495,4480,4000
|
|
20241114,123200,539145390,4480,4515,4515,4480,6600
|
|
20241114,123100,509456585,4520,4545,4545,4520,116
|
|
20241114,123000,508931840,4550,4550,4550,4550,0
|
|
20241114,122900,508931840,4550,4550,4550,4550,200
|
|
20241114,122800,508021840,4555,4555,4555,4555,0
|
|
20241114,122700,508021840,4555,4555,4555,4555,0
|
|
20241114,122600,508021840,4555,4530,4555,4530,1604
|
|
20241114,122500,500755445,4525,4555,4555,4525,2447
|
|
20241114,122400,489670155,4560,4555,4560,4555,408
|
|
20241114,122300,487811695,4555,4555,4555,4555,3
|
|
20241114,122200,487798030,4540,4540,4540,4540,226
|
|
20241114,122100,486771990,4540,4555,4555,4540,308
|
|
20241114,122000,485372890,4555,4540,4555,4540,1533
|
|
20241114,121900,478402705,4545,4535,4545,4535,250
|
|
20241114,121800,477268830,4545,4545,4545,4535,20
|
|
20241114,121700,477178110,4535,4530,4535,4530,1731
|
|
20241114,121600,469335085,4530,4555,4575,4530,3794
|
|
20241114,121500,452109720,4555,4575,4585,4555,3225
|
|
20241114,121400,437393315,4575,4590,4590,4575,933
|
|
20241114,121300,433112375,4585,4570,4585,4570,1869
|
|
20241114,121200,424563775,4560,4570,4570,4560,753
|
|
20241114,121100,421126015,4575,4560,4575,4555,4134
|
|
20241114,121000,402282705,4580,4570,4595,4555,6731
|
|
20241114,120900,371552690,4565,4520,4565,4520,4235
|
|
20241114,120800,352327350,4520,4495,4520,4495,955
|
|
20241114,120700,348016615,4495,4480,4495,4480,653
|
|
20241114,120600,345086395,4450,4460,4460,4440,433
|
|
20241114,120500,343159005,4480,4480,4480,4480,448
|
|
20241114,120400,341151965,4480,4480,4490,4480,615
|
|
20241114,120300,338394055,4480,4480,4480,4480,459
|
|
20241114,120200,336337735,4475,4460,4475,4460,1578
|
|
20241114,120100,329290685,4455,4455,4455,4455,466
|
|
20241114,120000,327214655,4455,4440,4455,4435,5
|
|
20241114,115900,327192435,4435,4440,4440,4435,200
|
|
20241114,115800,326305430,4430,4430,4430,4430,0
|
|
20241114,115700,326305430,4430,4430,4430,4430,1025
|
|
20241114,115600,321764680,4425,4425,4425,4425,888
|
|
20241114,115500,317835280,4410,4410,4410,4410,1
|
|
20241114,115400,317830870,4425,4425,4425,4425,10
|
|
20241114,115300,317786620,4410,4410,4410,4410,2030
|
|
20241114,115200,308834320,4410,4400,4410,4400,6133
|
|
20241114,115100,281803660,4400,4405,4405,4400,1875
|
|
20241114,115000,273553570,4405,4405,4410,4405,35
|
|
20241114,114900,273399390,4405,4405,4410,4405,1423
|
|
20241114,114800,267131070,4405,4405,4405,4405,0
|
|
20241114,114700,267131070,4405,4410,4410,4405,863
|
|
20241114,114600,263329550,4410,4415,4415,4410,2180
|
|
20241114,114500,253713475,4420,4430,4430,4420,1532
|
|
20241114,114400,246932910,4450,4450,4450,4450,0
|
|
20241114,114300,246932910,4450,4450,4450,4450,0
|
|
20241114,114200,246932910,4450,4450,4450,4450,10
|
|
20241114,114100,246888410,4455,4455,4455,4455,169
|
|
20241114,114000,246135515,4455,4425,4455,4425,27
|
|
20241114,113900,246015410,4425,4425,4425,4425,413
|
|
20241114,113800,244187885,4455,4455,4455,4455,0
|
|
20241114,113700,244187885,4455,4430,4455,4430,53
|
|
20241114,113600,243953070,4460,4460,4460,4460,9
|
|
20241114,113500,243912930,4465,4430,4465,4430,47
|
|
20241114,113400,243704685,4430,4435,4435,4430,692
|
|
20241114,113300,240639070,4435,4435,4435,4435,320
|
|
20241114,113200,239219870,4430,4470,4470,4430,201
|
|
20241114,113100,238329075,4430,4435,4440,4430,1633
|
|
20241114,113000,231082055,4440,4435,4440,4435,84
|
|
20241114,112900,230709445,4440,4430,4440,4430,29
|
|
20241114,112800,230580755,4430,4430,4430,4430,333
|
|
20241114,112700,229105565,4430,4430,4430,4430,0
|
|
20241114,112600,229105565,4430,4430,4430,4430,397
|
|
20241114,112500,227346855,4430,4435,4435,4430,600
|
|
20241114,112400,224687265,4440,4440,4440,4435,993
|
|
20241114,112300,220281090,4440,4440,4440,4440,610
|
|
20241114,112200,217572690,4435,4435,4435,4435,0
|
|
20241114,112100,217572690,4435,4445,4450,4435,307
|
|
20241114,112000,216210185,4435,4435,4435,4435,330
|
|
20241114,111900,214746635,4445,4445,4445,4440,460
|
|
20241114,111800,212702560,4445,4470,4470,4445,161
|
|
20241114,111700,211984415,4470,4470,4470,4470,0
|
|
20241114,111600,211984415,4470,4470,4470,4470,0
|
|
20241114,111500,211984415,4470,4470,4470,4470,0
|
|
20241114,111400,211984415,4470,4470,4470,4470,0
|
|
20241114,111300,211984415,4470,4470,4470,4470,1
|
|
20241114,111200,211979945,4470,4470,4470,4470,4
|
|
20241114,111100,211962065,4475,4475,4475,4475,1
|
|
20241114,111000,211957590,4475,4455,4475,4455,3
|
|
20241114,110900,211944205,4445,4450,4470,4445,851
|
|
20241114,110800,208157750,4450,4450,4450,4450,111
|
|
20241114,110700,207663800,4470,4470,4470,4470,100
|
|
20241114,110600,207216800,4470,4470,4470,4470,1
|
|
20241114,110500,207212330,4470,4455,4470,4455,142
|
|
20241114,110400,206579705,4470,4470,4470,4470,5
|
|
20241114,110300,206557355,4455,4455,4455,4455,0
|
|
20241114,110200,206557355,4455,4455,4455,4455,200
|
|
20241114,110100,205666355,4455,4455,4455,4455,23
|
|
20241114,110000,205563890,4485,4470,4485,4470,10
|
|
20241114,105900,205519085,4460,4470,4470,4460,41
|
|
20241114,105800,205336085,4490,4490,4490,4490,0
|
|
20241114,105700,205336085,4490,4485,4490,4485,100
|
|
20241114,105600,204887100,4490,4485,4490,4485,22
|
|
20241114,105500,204788330,4475,4485,4485,4475,123
|
|
20241114,105400,204236870,4485,4485,4485,4485,254
|
|
20241114,105300,203097680,4485,4480,4485,4475,1071
|
|
20241114,105200,198298615,4475,4470,4475,4470,2187
|
|
20241114,105100,188516850,4470,4470,4470,4470,1
|
|
20241114,105000,188512380,4470,4470,4470,4470,3
|
|
20241114,104900,188498970,4470,4470,4470,4470,247
|
|
20241114,104800,187394880,4470,4450,4470,4450,111
|
|
20241114,104700,186900650,4470,4465,4475,4465,817
|
|
20241114,104600,183251415,4465,4465,4465,4465,129
|
|
20241114,104500,182675430,4465,4465,4465,4465,16
|
|
20241114,104400,182603990,4465,4450,4465,4450,242
|
|
20241114,104300,181525980,4450,4430,4450,4430,722
|
|
20241114,104200,178321930,4425,4395,4425,4395,456
|
|
20241114,104100,176306650,4390,4415,4415,4390,1630
|
|
20241114,104000,169142020,4400,4425,4425,4400,5202
|
|
20241114,103900,146246730,4435,4440,4440,4420,9279
|
|
20241114,103800,105220485,4440,4445,4445,4440,2118
|
|
20241114,103700,95814465,4445,4445,4445,4445,0
|
|
20241114,103600,95814465,4445,4445,4445,4445,0
|
|
20241114,103500,95814465,4445,4445,4445,4445,144
|
|
20241114,103400,95174385,4445,4450,4450,4445,1334
|
|
20241114,103300,89238790,4450,4475,4475,4450,522
|
|
20241114,103200,86913380,4475,4475,4475,4475,10
|
|
20241114,103100,86868630,4475,4470,4475,4470,39
|
|
20241114,103000,86694265,4470,4460,4470,4455,221
|
|
20241114,102900,85709195,4455,4455,4455,4455,0
|
|
20241114,102800,85709195,4455,4455,4455,4455,0
|
|
20241114,102700,85709195,4455,4455,4455,4455,0
|
|
20241114,102600,85709195,4455,4455,4455,4455,0
|
|
20241114,102500,85709195,4455,4465,4465,4455,680
|
|
20241114,102400,82677560,4465,4460,4465,4460,115
|
|
20241114,102300,82164585,4460,4460,4460,4460,2
|
|
20241114,102200,82155665,4460,4485,4485,4460,1140
|
|
20241114,102100,77068040,4455,4455,4455,4455,0
|
|
20241114,102000,77068040,4455,4480,4480,4455,378
|
|
20241114,101900,75377100,4455,4465,4465,4455,134
|
|
20241114,101800,74779615,4455,4455,4455,4455,0
|
|
20241114,101700,74779615,4455,4480,4480,4455,288
|
|
20241114,101600,73491025,4480,4480,4490,4480,1167
|
|
20241114,101500,68252445,4480,4460,4480,4450,860
|
|
20241114,101400,64422160,4470,4480,4490,4470,231
|
|
20241114,101300,63385855,4470,4480,4480,4440,769
|
|
20241114,101200,59969040,4480,4460,4480,4460,2431
|
|
20241114,101100,49096790,4470,4460,4470,4460,2182
|
|
20241114,101000,39352850,4460,4475,4475,4460,179
|
|
20241114,100900,38551855,4475,4470,4490,4470,2603
|
|
20241114,100800,26900340,4440,4440,4440,4440,0
|
|
20241114,100700,26900340,4440,4435,4440,4430,800
|
|
20241114,100600,23348785,4440,4480,4485,4440,175
|
|
20241114,100500,22566040,4480,4480,4480,4480,131
|
|
20241114,100400,21979160,4480,4450,4480,4430,369
|
|
20241114,100300,20330280,4480,4460,4480,4450,1110
|
|
20241114,100200,15378830,4460,4460,4460,4460,50
|
|
20241114,100100,15155830,4460,4455,4460,4455,25
|
|
20241114,100000,15044340,4440,4430,4440,4430,3396
|