516 lines
25 KiB
CSV
516 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183300,1593316340,2355,2355,2355,2355,43479
|
|
20241114,183200,1593316340,2355,2355,2355,2355,0
|
|
20241114,183100,1593316340,2355,2355,2355,2355,0
|
|
20241114,183000,1593316340,2355,2355,2355,2355,0
|
|
20241114,182900,1593316340,2355,2355,2355,2355,0
|
|
20241114,182800,1593316340,2355,2355,2355,2355,0
|
|
20241114,182700,1593316340,2355,2355,2355,2355,0
|
|
20241114,182600,1593316340,2355,2355,2355,2355,0
|
|
20241114,182500,1593316340,2355,2355,2355,2355,0
|
|
20241114,182400,1593316340,2355,2355,2355,2355,0
|
|
20241114,182300,1593316340,2355,2355,2355,2355,0
|
|
20241114,182200,1593316340,2355,2355,2355,2355,0
|
|
20241114,182100,1593316340,2355,2355,2355,2355,0
|
|
20241114,182000,1593316340,2355,2355,2355,2355,0
|
|
20241114,181900,1593316340,2355,2355,2355,2355,0
|
|
20241114,181800,1593316340,2355,2355,2355,2355,0
|
|
20241114,181700,1593316340,2355,2355,2355,2355,0
|
|
20241114,181600,1593316340,2355,2355,2355,2355,0
|
|
20241114,181500,1593316340,2355,2355,2355,2355,0
|
|
20241114,181400,1593316340,2355,2355,2355,2355,0
|
|
20241114,181300,1593316340,2355,2355,2355,2355,0
|
|
20241114,181200,1593316340,2355,2355,2355,2355,0
|
|
20241114,181100,1593316340,2355,2355,2355,2355,0
|
|
20241114,181000,1593316340,2355,2355,2355,2355,0
|
|
20241114,180900,1593316340,2355,2355,2355,2355,0
|
|
20241114,180800,1593316340,2355,2355,2355,2355,0
|
|
20241114,180700,1593316340,2355,2355,2355,2355,0
|
|
20241114,180600,1593316340,2355,2355,2355,2355,0
|
|
20241114,180500,1593316340,2355,2355,2355,2355,0
|
|
20241114,180400,1593316340,2355,2355,2355,2355,0
|
|
20241114,180300,1593316340,2355,2355,2355,2355,43479
|
|
20241114,180200,1593316340,2355,2355,2355,2355,0
|
|
20241114,180100,1593316340,2355,2355,2355,2355,0
|
|
20241114,180000,1593316340,2355,2355,2355,2355,0
|
|
20241114,175900,1593316340,2355,2355,2355,2355,0
|
|
20241114,175800,1593316340,2355,2355,2355,2355,0
|
|
20241114,175700,1593316340,2355,2355,2355,2355,0
|
|
20241114,175600,1593316340,2355,2355,2355,2355,0
|
|
20241114,175500,1593316340,2355,2355,2355,2355,0
|
|
20241114,175400,1593316340,2355,2355,2355,2355,0
|
|
20241114,175300,1593316340,2355,2355,2355,2355,0
|
|
20241114,175200,1593316340,2355,2355,2355,2355,0
|
|
20241114,175100,1593316340,2355,2355,2355,2355,0
|
|
20241114,175000,1593316340,2355,2355,2355,2355,0
|
|
20241114,174900,1593316340,2355,2355,2355,2355,0
|
|
20241114,174800,1593316340,2355,2355,2355,2355,0
|
|
20241114,174700,1593316340,2355,2355,2355,2355,0
|
|
20241114,174600,1593316340,2355,2355,2355,2355,0
|
|
20241114,174500,1593316340,2355,2355,2355,2355,0
|
|
20241114,174400,1593316340,2355,2355,2355,2355,0
|
|
20241114,174300,1593316340,2355,2355,2355,2355,0
|
|
20241114,174200,1593316340,2355,2355,2355,2355,0
|
|
20241114,174100,1593316340,2355,2355,2355,2355,0
|
|
20241114,174000,1593316340,2355,2355,2355,2355,0
|
|
20241114,173900,1593316340,2355,2355,2355,2355,0
|
|
20241114,173800,1593316340,2355,2355,2355,2355,0
|
|
20241114,173700,1593316340,2355,2355,2355,2355,0
|
|
20241114,173600,1593316340,2355,2355,2355,2355,0
|
|
20241114,173500,1593316340,2355,2355,2355,2355,0
|
|
20241114,173400,1593316340,2355,2355,2355,2355,0
|
|
20241114,173300,1593316340,2355,2355,2355,2355,43479
|
|
20241114,173200,1593316340,2355,2355,2355,2355,0
|
|
20241114,173100,1593316340,2355,2355,2355,2355,0
|
|
20241114,173000,1593316340,2355,2355,2355,2355,0
|
|
20241114,172900,1593316340,2355,2355,2355,2355,0
|
|
20241114,172800,1593316340,2355,2355,2355,2355,0
|
|
20241114,172700,1593316340,2355,2355,2355,2355,0
|
|
20241114,172600,1593316340,2355,2355,2355,2355,0
|
|
20241114,172500,1593316340,2355,2355,2355,2355,0
|
|
20241114,172400,1593316340,2355,2355,2355,2355,0
|
|
20241114,172300,1593316340,2355,2355,2355,2355,0
|
|
20241114,172200,1593316340,2355,2355,2355,2355,0
|
|
20241114,172100,1593316340,2355,2355,2355,2355,0
|
|
20241114,172000,1593316340,2355,2355,2355,2355,0
|
|
20241114,171900,1593316340,2355,2355,2355,2355,0
|
|
20241114,171800,1593316340,2355,2355,2355,2355,0
|
|
20241114,171700,1593316340,2355,2355,2355,2355,0
|
|
20241114,171600,1593316340,2355,2355,2355,2355,0
|
|
20241114,171500,1593316340,2355,2355,2355,2355,0
|
|
20241114,171400,1593316340,2355,2355,2355,2355,0
|
|
20241114,171300,1593316340,2355,2355,2355,2355,0
|
|
20241114,171200,1593316340,2355,2355,2355,2355,0
|
|
20241114,171100,1593316340,2355,2355,2355,2355,0
|
|
20241114,171000,1593316340,2355,2355,2355,2355,0
|
|
20241114,170900,1593316340,2355,2355,2355,2355,0
|
|
20241114,170800,1593316340,2355,2355,2355,2355,0
|
|
20241114,170700,1593316340,2355,2355,2355,2355,0
|
|
20241114,170600,1593316340,2355,2355,2355,2355,0
|
|
20241114,170500,1593316340,2355,2355,2355,2355,0
|
|
20241114,170400,1593316340,2355,2355,2355,2355,0
|
|
20241114,170300,1593316340,2355,2355,2355,2355,43479
|
|
20241114,170200,1593316340,2355,2355,2355,2355,0
|
|
20241114,170100,1593316340,2355,2355,2355,2355,0
|
|
20241114,170000,1593316340,2355,2355,2355,2355,0
|
|
20241114,165900,1593316340,2355,2355,2355,2355,0
|
|
20241114,165800,1593316340,2355,2355,2355,2355,0
|
|
20241114,165700,1593316340,2355,2355,2355,2355,0
|
|
20241114,165600,1593316340,2355,2355,2355,2355,0
|
|
20241114,165500,1593316340,2355,2355,2355,2355,0
|
|
20241114,165400,1593316340,2355,2355,2355,2355,0
|
|
20241114,165300,1593316340,2355,2355,2355,2355,0
|
|
20241114,165200,1593316340,2355,2355,2355,2355,0
|
|
20241114,165100,1593316340,2355,2355,2355,2355,0
|
|
20241114,165000,1593316340,2355,2355,2355,2355,0
|
|
20241114,164900,1593316340,2355,2355,2355,2355,0
|
|
20241114,164800,1593316340,2355,2355,2355,2355,0
|
|
20241114,164700,1593316340,2355,2355,2355,2355,0
|
|
20241114,164600,1593316340,2355,2355,2355,2355,0
|
|
20241114,164500,1593316340,2355,2355,2355,2355,0
|
|
20241114,164400,1593316340,2355,2355,2355,2355,0
|
|
20241114,164300,1593316340,2355,2355,2355,2355,0
|
|
20241114,164200,1593316340,2355,2355,2355,2355,0
|
|
20241114,164100,1593316340,2355,2355,2355,2355,0
|
|
20241114,164000,1593316340,2355,2355,2355,2355,0
|
|
20241114,163900,1593316340,2355,2355,2355,2355,0
|
|
20241114,163800,1593316340,2355,2355,2355,2355,0
|
|
20241114,163700,1593316340,2355,2355,2355,2355,0
|
|
20241114,163600,1593316340,2355,2355,2355,2355,0
|
|
20241114,163500,1593316340,2355,2355,2355,2355,0
|
|
20241114,163400,1593316340,2355,2355,2355,2355,0
|
|
20241114,163300,1593316340,2355,2355,2355,2355,43479
|
|
20241114,163200,1593316340,2355,2355,2355,2355,0
|
|
20241114,163100,1593316340,2355,2355,2355,2355,0
|
|
20241114,163000,1593316340,2355,2355,2355,2355,43479
|
|
20241114,162900,1490923295,2355,2355,2355,2355,0
|
|
20241114,162800,1490923295,2355,2355,2355,2355,0
|
|
20241114,162700,1490923295,2355,2355,2355,2355,0
|
|
20241114,162600,1490923295,2355,2355,2355,2355,0
|
|
20241114,162500,1490923295,2355,2355,2355,2355,0
|
|
20241114,162400,1490923295,2355,2355,2355,2355,0
|
|
20241114,162300,1490923295,2355,2355,2355,2355,0
|
|
20241114,162200,1490923295,2355,2355,2355,2355,0
|
|
20241114,162100,1490923295,2355,2355,2355,2355,0
|
|
20241114,162000,1490923295,2355,2355,2355,2355,0
|
|
20241114,161900,1490923295,2355,2350,2355,2345,3902
|
|
20241114,161800,1481749835,2355,2350,2355,2345,505
|
|
20241114,161700,1480565075,2360,2355,2360,2350,103
|
|
20241114,161600,1480323010,2360,2355,2360,2350,8
|
|
20241114,161500,1480304160,2360,2355,2360,2335,116
|
|
20241114,161400,1480031060,2350,2370,2370,2330,541
|
|
20241114,161300,1478766310,2365,2360,2370,2360,3
|
|
20241114,161200,1478759215,2370,2355,2370,2355,124
|
|
20241114,161100,1478467135,2370,2360,2370,2350,146
|
|
20241114,161000,1478123050,2370,2360,2370,2335,6
|
|
20241114,160900,1478108940,2375,2370,2375,2370,303
|
|
20241114,160800,1477390820,2375,2370,2375,2355,7056
|
|
20241114,160700,1460634015,2370,2355,2370,2340,6001
|
|
20241114,160600,1446591095,2360,2370,2375,2350,512
|
|
20241114,160500,1445384180,2375,2380,2380,2355,45
|
|
20241114,160400,1445277885,2385,2380,2385,2380,1055
|
|
20241114,160300,1442761875,2380,2385,2385,2380,1035
|
|
20241114,160200,1440293415,2385,2380,2385,2340,1724
|
|
20241114,160100,1436190500,2380,2365,2380,2365,813
|
|
20241114,160000,1434260045,2365,2335,2365,2335,1010
|
|
20241114,155900,1431881600,2330,2350,2355,2330,1312
|
|
20241114,155800,1428814320,2350,2350,2350,2350,7
|
|
20241114,155700,1428797870,2355,2355,2355,2345,60
|
|
20241114,155600,1428656980,2360,2345,2360,2345,640
|
|
20241114,155500,1427152935,2345,2340,2350,2335,1258
|
|
20241114,155400,1424212125,2340,2330,2340,2325,2713
|
|
20241114,155300,1417895720,2340,2335,2340,2335,579
|
|
20241114,155200,1416542740,2320,2350,2350,2320,1317
|
|
20241114,155100,1413480305,2355,2355,2355,2355,1
|
|
20241114,155000,1413477950,2345,2345,2345,2345,129
|
|
20241114,154900,1413175445,2355,2350,2355,2335,3309
|
|
20241114,154800,1405419905,2355,2355,2355,2355,2
|
|
20241114,154700,1405415195,2355,2355,2355,2345,356
|
|
20241114,154600,1404577615,2355,2360,2375,2355,2880
|
|
20241114,154500,1397786910,2375,2375,2375,2375,1
|
|
20241114,154400,1397784535,2375,2345,2380,2345,12729
|
|
20241114,154300,1367644495,2345,2345,2345,2345,1
|
|
20241114,154200,1367642150,2345,2345,2345,2335,82
|
|
20241114,154100,1367450660,2345,2345,2345,2345,1
|
|
20241114,154000,1367448315,2335,2330,2345,2330,1382
|
|
20241114,153900,1364221375,2325,2325,2330,2315,966
|
|
20241114,153800,1361975880,2330,2320,2330,2300,7078
|
|
20241114,153700,1345655225,2325,2315,2325,2310,4647
|
|
20241114,153600,1334913110,2330,2330,2330,2330,135
|
|
20241114,153500,1334598560,2330,2320,2330,2315,5759
|
|
20241114,153400,1321237835,2330,2325,2335,2320,4008
|
|
20241114,153300,1311939185,2335,2340,2340,2325,2002
|
|
20241114,153200,1307284510,2340,2340,2340,2340,74
|
|
20241114,153100,1307111350,2340,2345,2345,2310,4906
|
|
20241114,153000,1295713525,2355,2325,2355,2325,4559
|
|
20241114,152900,1285076570,2325,2315,2325,2310,4773
|
|
20241114,152800,1274015725,2315,2310,2315,2300,17274
|
|
20241114,152700,1234204930,2335,2315,2335,2300,18137
|
|
20241114,152600,1192209525,2290,2335,2345,2290,9855
|
|
20241114,152500,1169399815,2350,2350,2350,2330,9943
|
|
20241114,152400,1146181635,2355,2360,2360,2335,23347
|
|
20241114,152300,1091523280,2365,2375,2385,2345,30228
|
|
20241114,152200,1020333845,2385,2385,2385,2375,1369
|
|
20241114,152100,1017076695,2380,2380,2385,2370,323
|
|
20241114,152000,1016309130,2385,2390,2400,2370,2306
|
|
20241114,151900,1010836215,2400,2380,2400,2370,3251
|
|
20241114,151800,1003092925,2390,2380,2400,2370,20055
|
|
20241114,151700,955518130,2390,2390,2390,2380,1470
|
|
20241114,151600,952015675,2400,2395,2400,2385,154
|
|
20241114,151500,951647825,2390,2405,2405,2390,19170
|
|
20241114,151400,905788090,2400,2400,2400,2400,200
|
|
20241114,151300,905308090,2405,2405,2405,2405,0
|
|
20241114,151200,905308090,2405,2405,2405,2395,803
|
|
20241114,151100,903382800,2405,2400,2405,2400,412
|
|
20241114,151000,902393920,2405,2405,2405,2405,1018
|
|
20241114,150900,899945630,2420,2405,2420,2405,501
|
|
20241114,150800,898740710,2420,2420,2420,2420,1
|
|
20241114,150700,898738290,2420,2420,2420,2405,174
|
|
20241114,150600,898319730,2420,2420,2420,2420,1
|
|
20241114,150500,898317310,2425,2415,2425,2415,1478
|
|
20241114,150400,894747810,2420,2420,2420,2420,1327
|
|
20241114,150300,891536470,2420,2425,2425,2420,955
|
|
20241114,150200,889224845,2425,2425,2425,2420,1119
|
|
20241114,150100,886511310,2420,2425,2425,2420,155
|
|
20241114,150000,886135710,2425,2415,2425,2415,453
|
|
20241114,145900,885041405,2425,2425,2425,2425,0
|
|
20241114,145800,885041405,2425,2410,2425,2410,1949
|
|
20241114,145700,880344285,2430,2420,2430,2405,5001
|
|
20241114,145600,868296810,2430,2430,2430,2430,0
|
|
20241114,145500,868296810,2430,2430,2430,2420,11
|
|
20241114,145400,868270170,2415,2430,2435,2415,2054
|
|
20241114,145300,863273575,2420,2445,2445,2420,2491
|
|
20241114,145200,857243580,2445,2445,2445,2445,1
|
|
20241114,145100,857241135,2435,2435,2435,2435,2282
|
|
20241114,145000,851684465,2435,2425,2435,2420,494
|
|
20241114,144900,850481900,2440,2440,2440,2440,0
|
|
20241114,144800,850481900,2440,2425,2440,2425,2631
|
|
20241114,144700,844067060,2430,2435,2440,2430,907
|
|
20241114,144600,841854990,2440,2430,2450,2430,3220
|
|
20241114,144500,833983205,2430,2415,2430,2415,10000
|
|
20241114,144400,809804155,2395,2390,2415,2390,8454
|
|
20241114,144300,789511780,2405,2405,2405,2405,0
|
|
20241114,144200,789511780,2405,2395,2405,2395,599
|
|
20241114,144100,788077165,2405,2405,2405,2405,0
|
|
20241114,144000,788077165,2405,2400,2405,2400,118
|
|
20241114,143900,787793785,2400,2400,2400,2400,45
|
|
20241114,143800,787685785,2400,2395,2405,2380,2456
|
|
20241114,143700,781788745,2395,2395,2395,2390,3450
|
|
20241114,143600,773527500,2400,2385,2400,2385,1488
|
|
20241114,143500,769976390,2385,2385,2385,2375,1637
|
|
20241114,143400,766075400,2385,2375,2385,2370,1688
|
|
20241114,143300,762066765,2385,2380,2385,2375,30
|
|
20241114,143200,761995355,2370,2375,2375,2370,3700
|
|
20241114,143100,753225585,2385,2390,2395,2375,9528
|
|
20241114,143000,730528380,2395,2400,2400,2395,6283
|
|
20241114,142900,715467100,2400,2400,2400,2400,75
|
|
20241114,142800,715287100,2400,2410,2410,2400,575
|
|
20241114,142700,713906935,2405,2420,2420,2405,4782
|
|
20241114,142600,702396295,2410,2410,2410,2410,0
|
|
20241114,142500,702396295,2410,2415,2415,2410,4669
|
|
20241114,142400,691120845,2415,2415,2415,2415,730
|
|
20241114,142300,689357895,2420,2420,2420,2420,15
|
|
20241114,142200,689321595,2420,2420,2420,2420,854
|
|
20241114,142100,687254915,2420,2420,2420,2420,1431
|
|
20241114,142000,683791895,2420,2420,2420,2420,2321
|
|
20241114,141900,678175075,2420,2420,2420,2420,1001
|
|
20241114,141800,675752655,2420,2415,2420,2415,19
|
|
20241114,141700,675706755,2410,2415,2415,2410,457
|
|
20241114,141600,674603200,2415,2415,2415,2415,0
|
|
20241114,141500,674603200,2415,2415,2415,2415,1
|
|
20241114,141400,674600785,2415,2415,2415,2415,0
|
|
20241114,141300,674600785,2415,2415,2415,2415,56
|
|
20241114,141200,674465545,2415,2415,2415,2415,0
|
|
20241114,141100,674465545,2415,2415,2415,2415,2
|
|
20241114,141000,674460715,2415,2415,2415,2415,0
|
|
20241114,140900,674460715,2415,2415,2415,2415,0
|
|
20241114,140800,674460715,2415,2415,2415,2415,20
|
|
20241114,140700,674412415,2415,2415,2415,2415,0
|
|
20241114,140600,674412415,2415,2410,2415,2410,2900
|
|
20241114,140500,667410415,2410,2410,2410,2410,4411
|
|
20241114,140400,656779905,2410,2410,2410,2410,1
|
|
20241114,140300,656777495,2410,2410,2410,2410,0
|
|
20241114,140200,656777495,2410,2410,2410,2410,501
|
|
20241114,140100,655570085,2410,2410,2410,2405,198
|
|
20241114,140000,655093125,2410,2410,2410,2410,4
|
|
20241114,135900,655083485,2410,2405,2410,2405,511
|
|
20241114,135800,653854475,2410,2410,2410,2410,0
|
|
20241114,135700,653854475,2410,2410,2410,2410,1
|
|
20241114,135600,653852065,2415,2415,2415,2415,0
|
|
20241114,135500,653852065,2415,2410,2415,2405,148
|
|
20241114,135400,653495215,2410,2410,2410,2410,103
|
|
20241114,135300,653246985,2410,2410,2410,2410,0
|
|
20241114,135200,653246985,2410,2410,2415,2410,2011
|
|
20241114,135100,648400470,2410,2410,2410,2410,0
|
|
20241114,135000,648400470,2410,2410,2410,2410,1
|
|
20241114,134900,648398060,2410,2410,2410,2410,0
|
|
20241114,134800,648398060,2410,2410,2410,2410,18
|
|
20241114,134700,648354680,2405,2405,2405,2400,1117
|
|
20241114,134600,645668910,2410,2410,2410,2405,228
|
|
20241114,134500,645119905,2410,2410,2410,2410,0
|
|
20241114,134400,645119905,2410,2410,2410,2410,20
|
|
20241114,134300,645071705,2400,2400,2400,2400,323
|
|
20241114,134200,644296505,2400,2400,2400,2400,0
|
|
20241114,134100,644296505,2400,2410,2410,2400,1137
|
|
20241114,134000,641562140,2405,2405,2405,2405,14
|
|
20241114,133900,641528470,2405,2405,2420,2405,409
|
|
20241114,133800,640544800,2405,2405,2405,2405,32
|
|
20241114,133700,640467840,2405,2405,2405,2400,3674
|
|
20241114,133600,631633575,2405,2405,2405,2405,1
|
|
20241114,133500,631631170,2410,2410,2410,2410,0
|
|
20241114,133400,631631170,2410,2410,2410,2410,490
|
|
20241114,133300,630450270,2415,2425,2425,2415,5396
|
|
20241114,133200,617404045,2430,2430,2430,2430,0
|
|
20241114,133100,617404045,2430,2430,2430,2430,0
|
|
20241114,133000,617404045,2430,2415,2430,2415,739
|
|
20241114,132900,615617775,2435,2435,2435,2435,0
|
|
20241114,132800,615617775,2435,2435,2435,2435,0
|
|
20241114,132700,615617775,2435,2435,2435,2435,0
|
|
20241114,132600,615617775,2435,2435,2435,2435,0
|
|
20241114,132500,615617775,2435,2435,2435,2420,301
|
|
20241114,132400,614889250,2440,2440,2440,2440,0
|
|
20241114,132300,614889250,2440,2435,2440,2435,302
|
|
20241114,132200,614153255,2435,2425,2435,2425,246
|
|
20241114,132100,613555165,2425,2425,2425,2425,175
|
|
20241114,132000,613130790,2435,2435,2435,2435,0
|
|
20241114,131900,613130790,2435,2435,2435,2435,0
|
|
20241114,131800,613130790,2435,2430,2435,2430,2
|
|
20241114,131700,613125925,2420,2430,2430,2420,20
|
|
20241114,131600,613077505,2430,2430,2430,2430,400
|
|
20241114,131500,612105505,2435,2430,2435,2430,1011
|
|
20241114,131400,609648720,2430,2425,2430,2425,3
|
|
20241114,131300,609641440,2425,2425,2425,2425,12
|
|
20241114,131200,609612340,2425,2425,2425,2425,0
|
|
20241114,131100,609612340,2425,2425,2425,2425,0
|
|
20241114,131000,609612340,2425,2425,2425,2425,1
|
|
20241114,130900,609609915,2430,2430,2430,2430,0
|
|
20241114,130800,609609915,2430,2430,2430,2430,0
|
|
20241114,130700,609609915,2430,2430,2430,2430,0
|
|
20241114,130600,609609915,2430,2430,2430,2430,0
|
|
20241114,130500,609609915,2430,2430,2430,2430,94
|
|
20241114,130400,609381495,2430,2430,2430,2430,22
|
|
20241114,130300,609328035,2430,2430,2430,2430,0
|
|
20241114,130200,609328035,2430,2430,2430,2430,0
|
|
20241114,130100,609328035,2430,2415,2430,2415,101
|
|
20241114,130000,609084105,2430,2430,2430,2430,15
|
|
20241114,125900,609047655,2430,2430,2430,2430,40
|
|
20241114,125800,608950455,2430,2430,2430,2430,1
|
|
20241114,125700,608948025,2425,2425,2425,2425,826
|
|
20241114,125600,606944975,2425,2420,2425,2420,501
|
|
20241114,125500,605732550,2420,2420,2420,2420,1
|
|
20241114,125400,605730130,2420,2420,2420,2420,0
|
|
20241114,125300,605730130,2420,2420,2420,2420,0
|
|
20241114,125200,605730130,2420,2420,2420,2420,0
|
|
20241114,125100,605730130,2420,2420,2420,2420,0
|
|
20241114,125000,605730130,2420,2420,2420,2420,325
|
|
20241114,124900,604943630,2420,2420,2420,2420,0
|
|
20241114,124800,604943630,2420,2420,2420,2420,0
|
|
20241114,124700,604943630,2420,2420,2420,2420,1
|
|
20241114,124600,604941210,2405,2405,2405,2405,1
|
|
20241114,124500,604938805,2405,2410,2410,2405,1791
|
|
20241114,124400,600624720,2410,2410,2410,2410,5
|
|
20241114,124300,600612670,2420,2420,2420,2420,0
|
|
20241114,124200,600612670,2420,2420,2420,2420,0
|
|
20241114,124100,600612670,2420,2420,2420,2420,2
|
|
20241114,124000,600607830,2410,2410,2410,2410,1000
|
|
20241114,123900,598197830,2420,2420,2420,2420,0
|
|
20241114,123800,598197830,2420,2420,2420,2420,0
|
|
20241114,123700,598197830,2420,2420,2420,2420,0
|
|
20241114,123600,598197830,2420,2420,2420,2420,0
|
|
20241114,123500,598197830,2420,2415,2420,2410,615
|
|
20241114,123400,596713625,2415,2415,2415,2415,727
|
|
20241114,123300,594957920,2415,2415,2415,2415,0
|
|
20241114,123200,594957920,2415,2400,2415,2400,667
|
|
20241114,123100,593355835,2400,2415,2415,2400,12
|
|
20241114,123000,593326885,2415,2415,2415,2415,1
|
|
20241114,122900,593324470,2405,2405,2405,2405,500
|
|
20241114,122800,592121970,2410,2410,2410,2410,12
|
|
20241114,122700,592093050,2410,2410,2410,2410,17
|
|
20241114,122600,592052080,2410,2410,2410,2410,0
|
|
20241114,122500,592052080,2410,2410,2410,2405,630
|
|
20241114,122400,590534965,2415,2415,2415,2415,5
|
|
20241114,122300,590522890,2415,2415,2415,2415,0
|
|
20241114,122200,590522890,2415,2415,2415,2415,210
|
|
20241114,122100,590015740,2415,2415,2415,2415,21
|
|
20241114,122000,589965025,2415,2415,2415,2415,0
|
|
20241114,121900,589965025,2415,2415,2415,2415,2
|
|
20241114,121800,589960195,2415,2415,2415,2415,44
|
|
20241114,121700,589853935,2415,2415,2415,2415,1587
|
|
20241114,121600,586021330,2425,2425,2425,2425,0
|
|
20241114,121500,586021330,2425,2425,2425,2425,0
|
|
20241114,121400,586021330,2425,2425,2425,2425,0
|
|
20241114,121300,586021330,2425,2420,2425,2420,187
|
|
20241114,121200,585568775,2420,2420,2420,2420,6
|
|
20241114,121100,585554255,2420,2420,2420,2420,40
|
|
20241114,121000,585457455,2415,2420,2420,2415,59
|
|
20241114,120900,585314950,2420,2410,2420,2410,171
|
|
20241114,120800,584902830,2420,2420,2420,2420,0
|
|
20241114,120700,584902830,2420,2420,2420,2420,0
|
|
20241114,120600,584902830,2420,2420,2420,2420,2
|
|
20241114,120500,584897990,2410,2410,2420,2410,203
|
|
20241114,120400,584408740,2420,2410,2420,2410,241
|
|
20241114,120300,583826720,2415,2405,2415,2405,564
|
|
20241114,120200,582469445,2405,2405,2405,2400,2167
|
|
20241114,120100,577258025,2405,2395,2405,2395,162
|
|
20241114,120000,576869605,2405,2400,2405,2400,361
|
|
20241114,115900,576003115,2400,2400,2405,2395,1749
|
|
20241114,115800,571813275,2400,2410,2410,2400,468
|
|
20241114,115700,570688795,2420,2410,2420,2400,607
|
|
20241114,115600,569225785,2410,2390,2410,2390,3033
|
|
20241114,115500,561967260,2390,2400,2400,2390,1893
|
|
20241114,115400,557432855,2400,2395,2400,2395,811
|
|
20241114,115300,555490505,2395,2400,2400,2390,2229
|
|
20241114,115200,550143020,2400,2390,2400,2390,5068
|
|
20241114,115100,538029820,2390,2400,2400,2390,3077
|
|
20241114,115000,530660365,2410,2410,2410,2400,3339
|
|
20241114,114900,522638765,2410,2410,2410,2405,973
|
|
20241114,114800,520293845,2410,2400,2410,2400,300
|
|
20241114,114700,519570905,2410,2410,2410,2410,107
|
|
20241114,114600,519313035,2410,2410,2410,2405,525
|
|
20241114,114500,518048390,2410,2415,2415,2410,1756
|
|
20241114,114400,513812500,2420,2425,2425,2420,12
|
|
20241114,114300,513783440,2425,2410,2425,2410,667
|
|
20241114,114200,512167570,2425,2425,2440,2400,32939
|
|
20241114,114100,432805620,2440,2440,2440,2440,2
|
|
20241114,114000,432800740,2440,2440,2440,2430,843
|
|
20241114,113900,430752200,2435,2435,2435,2435,18
|
|
20241114,113800,430708370,2445,2435,2445,2435,3
|
|
20241114,113700,430701055,2450,2450,2450,2450,0
|
|
20241114,113600,430701055,2450,2450,2450,2450,0
|
|
20241114,113500,430701055,2450,2450,2450,2430,4305
|
|
20241114,113400,420236015,2450,2450,2450,2450,26
|
|
20241114,113300,420172315,2450,2445,2450,2445,178
|
|
20241114,113200,419737100,2450,2450,2450,2450,0
|
|
20241114,113100,419737100,2450,2440,2450,2440,307
|
|
20241114,113000,418987950,2435,2435,2435,2435,0
|
|
20241114,112900,418987950,2435,2440,2440,2435,12
|
|
20241114,112800,418958675,2440,2435,2440,2435,521
|
|
20241114,112700,417689510,2435,2435,2435,2435,773
|
|
20241114,112600,415807255,2430,2435,2435,2430,3364
|
|
20241114,112500,407622705,2435,2445,2445,2435,4025
|
|
20241114,112400,397801600,2450,2450,2450,2440,2104
|
|
20241114,112300,392659585,2445,2445,2450,2445,975
|
|
20241114,112200,390271225,2450,2445,2450,2440,259
|
|
20241114,112100,389639085,2440,2440,2450,2440,2157
|
|
20241114,112000,384375750,2450,2455,2455,2440,13208
|
|
20241114,111900,352015690,2455,2470,2470,2455,437
|
|
20241114,111800,350941740,2470,2470,2470,2470,0
|
|
20241114,111700,350941740,2470,2470,2470,2470,1
|
|
20241114,111600,350939270,2460,2460,2460,2460,320
|
|
20241114,111500,350152070,2460,2470,2470,2460,4020
|
|
20241114,111400,340252870,2465,2465,2465,2465,1000
|
|
20241114,111300,337787870,2465,2465,2465,2465,1
|
|
20241114,111200,337785405,2470,2465,2470,2465,7
|
|
20241114,111100,337768135,2470,2475,2475,2470,40
|
|
20241114,111000,337669235,2475,2475,2475,2475,28
|
|
20241114,110900,337599935,2475,2460,2475,2460,1891
|
|
20241114,110800,332948060,2460,2460,2460,2460,0
|
|
20241114,110700,332948060,2460,2475,2475,2460,41
|
|
20241114,110600,332847185,2460,2460,2460,2460,1
|
|
20241114,110500,332844725,2475,2475,2475,2475,1
|
|
20241114,110400,332842250,2465,2465,2465,2465,605
|
|
20241114,110300,331350925,2470,2470,2470,2470,0
|
|
20241114,110200,331350925,2470,2475,2480,2470,504
|
|
20241114,110100,330106010,2465,2470,2470,2460,2175
|
|
20241114,110000,324736125,2470,2465,2470,2465,1900
|
|
20241114,105900,320043135,2470,2465,2470,2465,51
|
|
20241114,105800,319917415,2470,2470,2470,2465,102
|
|
20241114,105700,319665725,2470,2470,2470,2460,2033
|
|
20241114,105600,314664425,2470,2470,2470,2460,336
|
|
20241114,105500,313836305,2470,2465,2470,2465,123
|
|
20241114,105400,313533090,2470,2475,2475,2470,1043
|
|
20241114,105300,310956580,2475,2470,2475,2470,391
|
|
20241114,105200,309989465,2470,2470,2470,2465,1033
|
|
20241114,105100,307438055,2475,2475,2475,2475,0
|
|
20241114,105000,307438055,2475,2455,2475,2455,4683
|
|
20241114,104900,295932450,2455,2455,2455,2455,5
|
|
20241114,104800,295920175,2455,2460,2460,2455,6191
|
|
20241114,104700,280721265,2455,2465,2465,2455,4645
|
|
20241114,104600,269293955,2465,2470,2470,2465,3564
|
|
20241114,104500,260508635,2480,2480,2480,2470,2654
|
|
20241114,104400,253934055,2480,2470,2480,2470,5127
|
|
20241114,104300,241263485,2470,2485,2485,2465,11234
|
|
20241114,104200,213500545,2475,2475,2475,2475,563
|
|
20241114,104100,212107120,2475,2475,2475,2475,304
|
|
20241114,104000,211354720,2475,2475,2475,2475,580
|
|
20241114,103900,209919220,2475,2485,2485,2470,1305
|
|
20241114,103800,206689000,2500,2500,2500,2500,0
|
|
20241114,103700,206689000,2500,2500,2500,2500,0
|
|
20241114,103600,206689000,2500,2500,2500,2500,4
|
|
20241114,103500,206679000,2480,2500,2500,2480,43
|
|
20241114,103400,206571895,2500,2480,2500,2480,1407
|
|
20241114,103300,203076435,2510,2510,2510,2510,0
|
|
20241114,103200,203076435,2510,2510,2510,2510,0
|
|
20241114,103100,203076435,2510,2495,2510,2470,13921
|
|
20241114,103000,168537865,2505,2505,2505,2505,51
|
|
20241114,102900,168410110,2500,2500,2500,2500,136
|
|
20241114,102800,168070110,2510,2490,2510,2490,4
|
|
20241114,102700,168060090,2510,2490,2515,2490,1355
|
|
20241114,102600,164678965,2490,2485,2490,2485,24
|
|
20241114,102500,164619235,2490,2485,2490,2480,2580
|
|
20241114,102400,158209870,2490,2495,2495,2485,3571
|
|
20241114,102300,149322195,2495,2485,2495,2485,2786
|
|
20241114,102200,142387610,2480,2510,2510,2480,4222
|
|
20241114,102100,131896235,2490,2505,2510,2490,7903
|
|
20241114,102000,112143070,2515,2515,2515,2515,1
|
|
20241114,101900,112140555,2515,2500,2515,2500,41
|
|
20241114,101800,112038040,2515,2510,2515,2510,590
|
|
20241114,101700,110555660,2500,2500,2510,2500,385
|
|
20241114,101600,109593150,2510,2500,2510,2495,3528
|
|
20241114,101500,100783880,2510,2520,2525,2495,12256
|
|
20241114,101400,70127980,2520,2530,2540,2520,2460
|
|
20241114,101300,63905275,2535,2540,2540,2535,25
|
|
20241114,101200,63841800,2540,2530,2540,2530,710
|
|
20241114,101100,62042480,2530,2540,2540,2530,103
|
|
20241114,101000,61781880,2530,2530,2530,2530,1701
|
|
20241114,100900,57478350,2520,2520,2520,2520,100
|
|
20241114,100800,57226350,2530,2520,2530,2515,3485
|
|
20241114,100700,48425045,2530,2510,2530,2510,225
|
|
20241114,100600,47860275,2510,2530,2535,2510,5773
|
|
20241114,100500,33255425,2530,2525,2530,2520,4040
|
|
20241114,100400,23068040,2540,2520,2540,2520,952
|
|
20241114,100300,20668710,2520,2515,2520,2510,1753
|
|
20241114,100200,16268230,2510,2510,2510,2510,19
|
|
20241114,100100,16220540,2515,2515,2515,2495,236
|
|
20241114,100000,15629520,2520,2500,2525,2500,6210
|