607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,190400,1177595005,3080,3080,3080,3080,24178
|
|
20241115,190300,1177595005,3080,3080,3080,3080,0
|
|
20241115,190200,1177595005,3080,3080,3080,3080,0
|
|
20241115,190100,1177595005,3080,3080,3080,3080,0
|
|
20241115,190000,1177595005,3080,3080,3080,3080,0
|
|
20241115,185900,1177595005,3080,3080,3080,3080,0
|
|
20241115,185800,1177595005,3080,3080,3080,3080,0
|
|
20241115,185700,1177595005,3080,3080,3080,3080,0
|
|
20241115,185600,1177595005,3080,3080,3080,3080,0
|
|
20241115,185500,1177595005,3080,3080,3080,3080,0
|
|
20241115,185400,1177595005,3080,3080,3080,3080,0
|
|
20241115,185300,1177595005,3080,3080,3080,3080,0
|
|
20241115,185200,1177595005,3080,3080,3080,3080,0
|
|
20241115,185100,1177595005,3080,3080,3080,3080,0
|
|
20241115,185000,1177595005,3080,3080,3080,3080,0
|
|
20241115,184900,1177595005,3080,3080,3080,3080,0
|
|
20241115,184800,1177595005,3080,3080,3080,3080,0
|
|
20241115,184700,1177595005,3080,3080,3080,3080,0
|
|
20241115,184600,1177595005,3080,3080,3080,3080,0
|
|
20241115,184500,1177595005,3080,3080,3080,3080,0
|
|
20241115,184400,1177595005,3080,3080,3080,3080,0
|
|
20241115,184300,1177595005,3080,3080,3080,3080,0
|
|
20241115,184200,1177595005,3080,3080,3080,3080,0
|
|
20241115,184100,1177595005,3080,3080,3080,3080,0
|
|
20241115,184000,1177595005,3080,3080,3080,3080,0
|
|
20241115,183900,1177595005,3080,3080,3080,3080,0
|
|
20241115,183800,1177595005,3080,3080,3080,3080,0
|
|
20241115,183700,1177595005,3080,3080,3080,3080,0
|
|
20241115,183600,1177595005,3080,3080,3080,3080,0
|
|
20241115,183500,1177595005,3080,3080,3080,3080,0
|
|
20241115,183400,1177595005,3080,3080,3080,3080,24178
|
|
20241115,183300,1177595005,3080,3080,3080,3080,0
|
|
20241115,183200,1177595005,3080,3080,3080,3080,0
|
|
20241115,183100,1177595005,3080,3080,3080,3080,0
|
|
20241115,183000,1177595005,3080,3080,3080,3080,0
|
|
20241115,182900,1177595005,3080,3080,3080,3080,0
|
|
20241115,182800,1177595005,3080,3080,3080,3080,0
|
|
20241115,182700,1177595005,3080,3080,3080,3080,0
|
|
20241115,182600,1177595005,3080,3080,3080,3080,0
|
|
20241115,182500,1177595005,3080,3080,3080,3080,0
|
|
20241115,182400,1177595005,3080,3080,3080,3080,0
|
|
20241115,182300,1177595005,3080,3080,3080,3080,0
|
|
20241115,182200,1177595005,3080,3080,3080,3080,0
|
|
20241115,182100,1177595005,3080,3080,3080,3080,0
|
|
20241115,182000,1177595005,3080,3080,3080,3080,0
|
|
20241115,181900,1177595005,3080,3080,3080,3080,0
|
|
20241115,181800,1177595005,3080,3080,3080,3080,0
|
|
20241115,181700,1177595005,3080,3080,3080,3080,0
|
|
20241115,181600,1177595005,3080,3080,3080,3080,0
|
|
20241115,181500,1177595005,3080,3080,3080,3080,0
|
|
20241115,181400,1177595005,3080,3080,3080,3080,0
|
|
20241115,181300,1177595005,3080,3080,3080,3080,0
|
|
20241115,181200,1177595005,3080,3080,3080,3080,0
|
|
20241115,181100,1177595005,3080,3080,3080,3080,0
|
|
20241115,181000,1177595005,3080,3080,3080,3080,0
|
|
20241115,180900,1177595005,3080,3080,3080,3080,0
|
|
20241115,180800,1177595005,3080,3080,3080,3080,0
|
|
20241115,180700,1177595005,3080,3080,3080,3080,0
|
|
20241115,180600,1177595005,3080,3080,3080,3080,0
|
|
20241115,180500,1177595005,3080,3080,3080,3080,0
|
|
20241115,180400,1177595005,3080,3080,3080,3080,24178
|
|
20241115,180300,1177595005,3080,3080,3080,3080,0
|
|
20241115,180200,1177595005,3080,3080,3080,3080,0
|
|
20241115,180100,1177595005,3080,3080,3080,3080,0
|
|
20241115,180000,1177595005,3080,3080,3080,3080,0
|
|
20241115,175900,1177595005,3080,3080,3080,3080,0
|
|
20241115,175800,1177595005,3080,3080,3080,3080,0
|
|
20241115,175700,1177595005,3080,3080,3080,3080,0
|
|
20241115,175600,1177595005,3080,3080,3080,3080,0
|
|
20241115,175500,1177595005,3080,3080,3080,3080,0
|
|
20241115,175400,1177595005,3080,3080,3080,3080,0
|
|
20241115,175300,1177595005,3080,3080,3080,3080,0
|
|
20241115,175200,1177595005,3080,3080,3080,3080,0
|
|
20241115,175100,1177595005,3080,3080,3080,3080,0
|
|
20241115,175000,1177595005,3080,3080,3080,3080,0
|
|
20241115,174900,1177595005,3080,3080,3080,3080,0
|
|
20241115,174800,1177595005,3080,3080,3080,3080,0
|
|
20241115,174700,1177595005,3080,3080,3080,3080,0
|
|
20241115,174600,1177595005,3080,3080,3080,3080,0
|
|
20241115,174500,1177595005,3080,3080,3080,3080,0
|
|
20241115,174400,1177595005,3080,3080,3080,3080,0
|
|
20241115,174300,1177595005,3080,3080,3080,3080,0
|
|
20241115,174200,1177595005,3080,3080,3080,3080,0
|
|
20241115,174100,1177595005,3080,3080,3080,3080,0
|
|
20241115,174000,1177595005,3080,3080,3080,3080,0
|
|
20241115,173900,1177595005,3080,3080,3080,3080,0
|
|
20241115,173800,1177595005,3080,3080,3080,3080,0
|
|
20241115,173700,1177595005,3080,3080,3080,3080,0
|
|
20241115,173600,1177595005,3080,3080,3080,3080,0
|
|
20241115,173500,1177595005,3080,3080,3080,3080,0
|
|
20241115,173400,1177595005,3080,3080,3080,3080,24178
|
|
20241115,173300,1177595005,3080,3080,3080,3080,0
|
|
20241115,173200,1177595005,3080,3080,3080,3080,0
|
|
20241115,173100,1177595005,3080,3080,3080,3080,0
|
|
20241115,173000,1177595005,3080,3080,3080,3080,0
|
|
20241115,172900,1177595005,3080,3080,3080,3080,0
|
|
20241115,172800,1177595005,3080,3080,3080,3080,0
|
|
20241115,172700,1177595005,3080,3080,3080,3080,0
|
|
20241115,172600,1177595005,3080,3080,3080,3080,0
|
|
20241115,172500,1177595005,3080,3080,3080,3080,0
|
|
20241115,172400,1177595005,3080,3080,3080,3080,0
|
|
20241115,172300,1177595005,3080,3080,3080,3080,0
|
|
20241115,172200,1177595005,3080,3080,3080,3080,0
|
|
20241115,172100,1177595005,3080,3080,3080,3080,0
|
|
20241115,172000,1177595005,3080,3080,3080,3080,0
|
|
20241115,171900,1177595005,3080,3080,3080,3080,0
|
|
20241115,171800,1177595005,3080,3080,3080,3080,0
|
|
20241115,171700,1177595005,3080,3080,3080,3080,0
|
|
20241115,171600,1177595005,3080,3080,3080,3080,0
|
|
20241115,171500,1177595005,3080,3080,3080,3080,0
|
|
20241115,171400,1177595005,3080,3080,3080,3080,0
|
|
20241115,171300,1177595005,3080,3080,3080,3080,0
|
|
20241115,171200,1177595005,3080,3080,3080,3080,0
|
|
20241115,171100,1177595005,3080,3080,3080,3080,0
|
|
20241115,171000,1177595005,3080,3080,3080,3080,0
|
|
20241115,170900,1177595005,3080,3080,3080,3080,0
|
|
20241115,170800,1177595005,3080,3080,3080,3080,0
|
|
20241115,170700,1177595005,3080,3080,3080,3080,0
|
|
20241115,170600,1177595005,3080,3080,3080,3080,0
|
|
20241115,170500,1177595005,3080,3080,3080,3080,0
|
|
20241115,170400,1177595005,3080,3080,3080,3080,24178
|
|
20241115,170300,1177595005,3080,3080,3080,3080,0
|
|
20241115,170200,1177595005,3080,3080,3080,3080,0
|
|
20241115,170100,1177595005,3080,3080,3080,3080,0
|
|
20241115,170000,1177595005,3080,3080,3080,3080,0
|
|
20241115,165900,1177595005,3080,3080,3080,3080,0
|
|
20241115,165800,1177595005,3080,3080,3080,3080,0
|
|
20241115,165700,1177595005,3080,3080,3080,3080,0
|
|
20241115,165600,1177595005,3080,3080,3080,3080,0
|
|
20241115,165500,1177595005,3080,3080,3080,3080,0
|
|
20241115,165400,1177595005,3080,3080,3080,3080,0
|
|
20241115,165300,1177595005,3080,3080,3080,3080,0
|
|
20241115,165200,1177595005,3080,3080,3080,3080,0
|
|
20241115,165100,1177595005,3080,3080,3080,3080,0
|
|
20241115,165000,1177595005,3080,3080,3080,3080,0
|
|
20241115,164900,1177595005,3080,3080,3080,3080,0
|
|
20241115,164800,1177595005,3080,3080,3080,3080,0
|
|
20241115,164700,1177595005,3080,3080,3080,3080,0
|
|
20241115,164600,1177595005,3080,3080,3080,3080,0
|
|
20241115,164500,1177595005,3080,3080,3080,3080,0
|
|
20241115,164400,1177595005,3080,3080,3080,3080,0
|
|
20241115,164300,1177595005,3080,3080,3080,3080,0
|
|
20241115,164200,1177595005,3080,3080,3080,3080,0
|
|
20241115,164100,1177595005,3080,3080,3080,3080,0
|
|
20241115,164000,1177595005,3080,3080,3080,3080,0
|
|
20241115,163900,1177595005,3080,3080,3080,3080,0
|
|
20241115,163800,1177595005,3080,3080,3080,3080,0
|
|
20241115,163700,1177595005,3080,3080,3080,3080,0
|
|
20241115,163600,1177595005,3080,3080,3080,3080,0
|
|
20241115,163500,1177595005,3080,3080,3080,3080,0
|
|
20241115,163400,1177595005,3080,3080,3080,3080,24178
|
|
20241115,163300,1177595005,3080,3080,3080,3080,0
|
|
20241115,163200,1177595005,3080,3080,3080,3080,0
|
|
20241115,163100,1177595005,3080,3080,3080,3080,0
|
|
20241115,163000,1177595005,3080,3080,3080,3080,0
|
|
20241115,162900,1177595005,3080,3080,3080,3080,0
|
|
20241115,162800,1177595005,3080,3080,3080,3080,0
|
|
20241115,162700,1177595005,3080,3080,3080,3080,0
|
|
20241115,162600,1177595005,3080,3080,3080,3080,0
|
|
20241115,162500,1177595005,3080,3080,3080,3080,0
|
|
20241115,162400,1177595005,3080,3080,3080,3080,0
|
|
20241115,162300,1177595005,3080,3080,3080,3080,0
|
|
20241115,162200,1177595005,3080,3080,3080,3080,0
|
|
20241115,162100,1177595005,3080,3080,3080,3080,0
|
|
20241115,162000,1177595005,3080,3080,3080,3080,0
|
|
20241115,161900,1177595005,3080,3080,3080,3080,0
|
|
20241115,161800,1177595005,3080,3080,3080,3080,0
|
|
20241115,161700,1177595005,3080,3080,3080,3080,0
|
|
20241115,161600,1177595005,3080,3080,3080,3080,0
|
|
20241115,161500,1177595005,3080,3080,3080,3080,0
|
|
20241115,161400,1177595005,3080,3080,3080,3080,0
|
|
20241115,161300,1177595005,3080,3080,3080,3080,0
|
|
20241115,161200,1177595005,3080,3080,3080,3080,0
|
|
20241115,161100,1177595005,3080,3080,3080,3080,0
|
|
20241115,161000,1177595005,3080,3080,3080,3080,0
|
|
20241115,160900,1177595005,3080,3080,3080,3080,0
|
|
20241115,160800,1177595005,3080,3080,3080,3080,0
|
|
20241115,160700,1177595005,3080,3080,3080,3080,0
|
|
20241115,160600,1177595005,3080,3080,3080,3080,0
|
|
20241115,160500,1177595005,3080,3080,3080,3080,0
|
|
20241115,160400,1177595005,3080,3080,3080,3080,24178
|
|
20241115,160300,1177595005,3080,3080,3080,3080,0
|
|
20241115,160200,1177595005,3080,3080,3080,3080,0
|
|
20241115,160100,1177595005,3080,3080,3080,3080,0
|
|
20241115,160000,1177595005,3080,3080,3080,3080,0
|
|
20241115,155900,1177595005,3080,3080,3080,3080,0
|
|
20241115,155800,1177595005,3080,3080,3080,3080,0
|
|
20241115,155700,1177595005,3080,3080,3080,3080,0
|
|
20241115,155600,1177595005,3080,3080,3080,3080,0
|
|
20241115,155500,1177595005,3080,3080,3080,3080,0
|
|
20241115,155400,1177595005,3080,3080,3080,3080,0
|
|
20241115,155300,1177595005,3080,3080,3080,3080,0
|
|
20241115,155200,1177595005,3080,3080,3080,3080,0
|
|
20241115,155100,1177595005,3080,3080,3080,3080,0
|
|
20241115,155000,1177595005,3080,3080,3080,3080,0
|
|
20241115,154900,1177595005,3080,3080,3080,3080,0
|
|
20241115,154800,1177595005,3080,3080,3080,3080,0
|
|
20241115,154700,1177595005,3080,3080,3080,3080,0
|
|
20241115,154600,1177595005,3080,3080,3080,3080,0
|
|
20241115,154500,1177595005,3080,3080,3080,3080,0
|
|
20241115,154400,1177595005,3080,3080,3080,3080,0
|
|
20241115,154300,1177595005,3080,3080,3080,3080,0
|
|
20241115,154200,1177595005,3080,3080,3080,3080,0
|
|
20241115,154100,1177595005,3080,3080,3080,3080,0
|
|
20241115,154000,1177595005,3080,3080,3080,3080,0
|
|
20241115,153900,1177595005,3080,3080,3080,3080,0
|
|
20241115,153800,1177595005,3080,3080,3080,3080,0
|
|
20241115,153700,1177595005,3080,3080,3080,3080,0
|
|
20241115,153600,1177595005,3080,3080,3080,3080,0
|
|
20241115,153500,1177595005,3080,3080,3080,3080,0
|
|
20241115,153400,1177595005,3080,3080,3080,3080,24178
|
|
20241115,153300,1177595005,3080,3080,3080,3080,0
|
|
20241115,153200,1177595005,3080,3080,3080,3080,0
|
|
20241115,153100,1177595005,3080,3080,3080,3080,0
|
|
20241115,153000,1177595005,3080,3080,3080,3080,24178
|
|
20241115,152900,1103126765,3080,3080,3080,3080,0
|
|
20241115,152800,1103126765,3080,3080,3080,3080,0
|
|
20241115,152700,1103126765,3080,3080,3080,3080,0
|
|
20241115,152600,1103126765,3080,3080,3080,3080,0
|
|
20241115,152500,1103126765,3080,3080,3080,3080,0
|
|
20241115,152400,1103126765,3080,3080,3080,3080,0
|
|
20241115,152300,1103126765,3080,3080,3080,3080,0
|
|
20241115,152200,1103126765,3080,3080,3080,3080,0
|
|
20241115,152100,1103126765,3080,3080,3080,3080,0
|
|
20241115,152000,1103126765,3080,3080,3080,3080,0
|
|
20241115,151900,1103126765,3080,3080,3080,3080,1387
|
|
20241115,151800,1098854805,3080,3090,3090,3080,2504
|
|
20241115,151700,1091140485,3080,3080,3080,3080,1000
|
|
20241115,151600,1088060485,3090,3090,3095,3075,1588
|
|
20241115,151500,1083153735,3095,3090,3095,3090,6101
|
|
20241115,151400,1064271285,3090,3070,3090,3070,2112
|
|
20241115,151300,1057746485,3090,3085,3090,3085,940
|
|
20241115,151200,1054843285,3085,3085,3085,3085,1
|
|
20241115,151100,1054840200,3070,3070,3070,3070,1
|
|
20241115,151000,1054837130,3085,3085,3085,3085,30
|
|
20241115,150900,1054744580,3085,3080,3085,3080,2668
|
|
20241115,150800,1046515340,3085,3080,3085,3080,27
|
|
20241115,150700,1046432050,3080,3080,3080,3080,1612
|
|
20241115,150600,1041467090,3085,3080,3085,3080,1003
|
|
20241115,150500,1038377835,3080,3080,3080,3080,2100
|
|
20241115,150400,1031909835,3085,3080,3085,3080,2000
|
|
20241115,150300,1025744835,3085,3085,3085,3085,0
|
|
20241115,150200,1025744835,3085,3085,3085,3085,135
|
|
20241115,150100,1025328360,3085,3080,3085,3080,1100
|
|
20241115,150000,1021938070,3050,3045,3080,3045,2754
|
|
20241115,145900,1013475950,3030,3040,3040,3030,3401
|
|
20241115,145800,1003169090,3040,3010,3045,3000,3585
|
|
20241115,145700,992342410,3025,3045,3045,3005,5923
|
|
20241115,145600,974471805,3055,3070,3070,3055,5741
|
|
20241115,145500,956889585,3075,3070,3075,3070,934
|
|
20241115,145400,954019705,3090,3095,3095,3090,2193
|
|
20241115,145300,947233335,3090,3090,3090,3090,1594
|
|
20241115,145200,942307875,3080,3090,3090,3080,2300
|
|
20241115,145100,935202535,3085,3070,3085,3070,1487
|
|
20241115,145000,930627835,3075,3075,3075,3075,621
|
|
20241115,144900,928718260,3075,3060,3075,3060,1982
|
|
20241115,144800,922639575,3065,3065,3065,3065,0
|
|
20241115,144700,922639575,3065,3065,3065,3065,1050
|
|
20241115,144600,919421325,3065,3065,3065,3065,218
|
|
20241115,144500,918753155,3065,3065,3070,3065,98
|
|
20241115,144400,918452765,3065,3065,3065,3050,1005
|
|
20241115,144300,915372485,3045,3045,3045,3045,7
|
|
20241115,144200,915351170,3050,3050,3050,3050,349
|
|
20241115,144100,914286720,3060,3060,3080,3060,3080
|
|
20241115,144000,904839695,3060,3055,3090,3055,3950
|
|
20241115,143900,892722295,3060,3040,3060,3035,8646
|
|
20241115,143800,866332420,3020,3020,3020,3020,0
|
|
20241115,143700,866332420,3020,2995,3020,2995,1877
|
|
20241115,143600,860678480,2995,2995,2995,2995,55
|
|
20241115,143500,860513755,2990,2995,3010,2990,701
|
|
20241115,143400,858414610,2990,2990,2990,2990,0
|
|
20241115,143300,858414610,2990,2990,2990,2990,0
|
|
20241115,143200,858414610,2990,2995,2995,2990,76
|
|
20241115,143100,858187270,2995,2995,2995,2995,0
|
|
20241115,143000,858187270,2995,2995,2995,2995,157
|
|
20241115,142900,857717055,2980,2980,2980,2980,0
|
|
20241115,142800,857717055,2980,2980,2980,2980,166
|
|
20241115,142700,857222375,2980,2980,2980,2980,0
|
|
20241115,142600,857222375,2980,2980,2980,2980,144
|
|
20241115,142500,856793255,2970,2970,2970,2970,0
|
|
20241115,142400,856793255,2970,2990,2990,2970,595
|
|
20241115,142300,855020175,3005,3005,3005,3005,10
|
|
20241115,142200,854990125,3005,3005,3005,3005,1
|
|
20241115,142100,854987120,3010,3010,3010,3010,1
|
|
20241115,142000,854984110,3010,3010,3010,3010,0
|
|
20241115,141900,854984110,3010,3010,3010,3010,0
|
|
20241115,141800,854984110,3010,3010,3010,3010,0
|
|
20241115,141700,854984110,3010,3010,3010,3010,0
|
|
20241115,141600,854984110,3010,3010,3010,3010,0
|
|
20241115,141500,854984110,3010,3010,3010,3010,0
|
|
20241115,141400,854984110,3010,3020,3020,3010,1541
|
|
20241115,141300,850345670,3055,3025,3055,3025,4500
|
|
20241115,141200,836672470,3035,3035,3035,3035,0
|
|
20241115,141100,836672470,3035,3005,3035,3005,1622
|
|
20241115,141000,831789980,3005,2990,3005,2990,3507
|
|
20241115,140900,821290160,2990,2965,2990,2965,4000
|
|
20241115,140800,809351935,2965,2965,2965,2965,167
|
|
20241115,140700,808856780,2985,2985,2985,2985,0
|
|
20241115,140600,808856780,2985,2985,2985,2985,0
|
|
20241115,140500,808856780,2985,2985,2985,2985,601
|
|
20241115,140400,807062795,2990,2990,2990,2990,0
|
|
20241115,140300,807062795,2990,2990,2990,2990,0
|
|
20241115,140200,807062795,2990,2990,2990,2990,0
|
|
20241115,140100,807062795,2990,2990,2990,2990,0
|
|
20241115,140000,807062795,2990,2990,2990,2990,0
|
|
20241115,135900,807062795,2990,2990,2990,2990,0
|
|
20241115,135800,807062795,2990,2990,2990,2990,0
|
|
20241115,135700,807062795,2990,2990,2990,2990,0
|
|
20241115,135600,807062795,2990,2990,2990,2990,0
|
|
20241115,135500,807062795,2990,2990,2990,2990,0
|
|
20241115,135400,807062795,2990,2990,2990,2990,0
|
|
20241115,135300,807062795,2990,2990,2990,2990,0
|
|
20241115,135200,807062795,2990,2985,2990,2985,101
|
|
20241115,135100,806760855,2980,2980,2980,2980,40
|
|
20241115,135000,806641655,2980,2980,2980,2980,1900
|
|
20241115,134900,800979655,2960,2960,2960,2960,0
|
|
20241115,134800,800979655,2960,2965,2965,2960,1271
|
|
20241115,134700,797217295,2990,2990,2990,2985,766
|
|
20241115,134600,794927790,2990,2990,2990,2990,0
|
|
20241115,134500,794927790,2990,2985,2990,2985,500
|
|
20241115,134400,793435035,2965,2965,2965,2965,0
|
|
20241115,134300,793435035,2965,2965,2965,2965,0
|
|
20241115,134200,793435035,2965,2965,2965,2965,0
|
|
20241115,134100,793435035,2965,2990,2990,2960,769
|
|
20241115,134000,791147650,2990,2990,2990,2990,3
|
|
20241115,133900,791138680,2995,2995,2995,2995,588
|
|
20241115,133800,789377620,3000,3000,3000,3000,200
|
|
20241115,133700,788777620,3000,3000,3000,3000,0
|
|
20241115,133600,788777620,3000,3000,3000,3000,0
|
|
20241115,133500,788777620,3000,2975,3000,2975,706
|
|
20241115,133400,786673870,2975,2975,2975,2975,530
|
|
20241115,133300,785097120,2975,2975,2975,2975,4293
|
|
20241115,133200,772325445,2960,2965,2965,2960,30
|
|
20241115,133100,772236620,2960,2960,2960,2960,23
|
|
20241115,133000,772168540,2960,2965,2975,2960,385
|
|
20241115,132900,771028085,2975,2975,2975,2975,9
|
|
20241115,132800,771001310,2975,2975,2975,2975,200
|
|
20241115,132700,770406310,2975,2955,2975,2950,781
|
|
20241115,132600,768102235,2970,2985,2985,2970,1055
|
|
20241115,132500,764960925,2985,3000,3010,2980,30
|
|
20241115,132400,764870985,3000,3000,3000,3000,200
|
|
20241115,132300,764270985,3000,2990,3000,2990,650
|
|
20241115,132200,762326995,2975,2970,2975,2970,9
|
|
20241115,132100,762300240,2990,2990,2990,2990,0
|
|
20241115,132000,762300240,2990,2990,2990,2990,51
|
|
20241115,131900,762147750,2970,2990,2990,2970,12
|
|
20241115,131800,762111890,2980,2980,2980,2980,0
|
|
20241115,131700,762111890,2980,2970,2980,2970,1271
|
|
20241115,131600,758326600,2970,2970,2970,2970,0
|
|
20241115,131500,758326600,2970,2970,2970,2970,11
|
|
20241115,131400,758293930,2955,2970,2970,2955,1020
|
|
20241115,131300,755264830,2970,2950,2970,2950,353
|
|
20241115,131200,754216480,2950,2965,2965,2950,821
|
|
20241115,131100,751787015,2955,2950,2955,2950,131
|
|
20241115,131000,751400560,2950,2950,2950,2950,1133
|
|
20241115,130900,748058210,2940,2920,2940,2920,7558
|
|
20241115,130800,725930455,2915,2910,2915,2910,3340
|
|
20241115,130700,716207555,2900,2900,2900,2900,3
|
|
20241115,130600,716198855,2900,2900,2900,2900,0
|
|
20241115,130500,716198855,2900,2900,2900,2900,0
|
|
20241115,130400,716198855,2900,2910,2910,2895,2195
|
|
20241115,130300,709836660,2905,2905,2905,2905,0
|
|
20241115,130200,709836660,2905,2905,2905,2905,0
|
|
20241115,130100,709836660,2905,2905,2905,2905,0
|
|
20241115,130000,709836660,2905,2905,2905,2905,145
|
|
20241115,125900,709415435,2925,2925,2925,2925,1
|
|
20241115,125800,709412510,2905,2905,2905,2905,133
|
|
20241115,125700,709026145,2925,2925,2925,2925,0
|
|
20241115,125600,709026145,2925,2925,2925,2925,0
|
|
20241115,125500,709026145,2925,2925,2925,2925,7
|
|
20241115,125400,709005670,2925,2925,2925,2925,0
|
|
20241115,125300,709005670,2925,2920,2925,2920,727
|
|
20241115,125200,706882615,2920,2915,2920,2915,100
|
|
20241115,125100,706590635,2925,2925,2925,2925,0
|
|
20241115,125000,706590635,2925,2925,2925,2925,0
|
|
20241115,124900,706590635,2925,2925,2925,2925,0
|
|
20241115,124800,706590635,2925,2915,2925,2905,1116
|
|
20241115,124700,703345635,2905,2905,2905,2905,35
|
|
20241115,124600,703243960,2905,2920,2920,2905,730
|
|
20241115,124500,701112810,2920,2920,2920,2920,0
|
|
20241115,124400,701112810,2920,2920,2920,2920,0
|
|
20241115,124300,701112810,2920,2925,2925,2920,442
|
|
20241115,124200,699821460,2920,2925,2925,2920,310
|
|
20241115,124100,698914760,2920,2920,2920,2920,0
|
|
20241115,124000,698914760,2920,2920,2920,2920,530
|
|
20241115,123900,697367160,2920,2920,2920,2920,0
|
|
20241115,123800,697367160,2920,2920,2920,2920,10
|
|
20241115,123700,697337960,2920,2920,2920,2920,0
|
|
20241115,123600,697337960,2920,2915,2920,2915,734
|
|
20241115,123500,695197180,2910,2900,2910,2900,3414
|
|
20241115,123400,685283560,2885,2885,2885,2885,3
|
|
20241115,123300,685274905,2900,2900,2900,2900,0
|
|
20241115,123200,685274905,2900,2900,2900,2900,100
|
|
20241115,123100,684984905,2900,2900,2900,2900,0
|
|
20241115,123000,684984905,2900,2900,2900,2900,0
|
|
20241115,122900,684984905,2900,2900,2900,2900,0
|
|
20241115,122800,684984905,2900,2890,2900,2875,680
|
|
20241115,122700,683019965,2890,2890,2890,2890,0
|
|
20241115,122600,683019965,2890,2890,2890,2890,0
|
|
20241115,122500,683019965,2890,2890,2890,2890,0
|
|
20241115,122400,683019965,2890,2890,2890,2890,32
|
|
20241115,122300,682927485,2890,2890,2890,2890,0
|
|
20241115,122200,682927485,2890,2890,2890,2890,0
|
|
20241115,122100,682927485,2890,2890,2890,2890,0
|
|
20241115,122000,682927485,2890,2890,2890,2890,11
|
|
20241115,121900,682895695,2895,2895,2895,2895,0
|
|
20241115,121800,682895695,2895,2895,2895,2895,100
|
|
20241115,121700,682606195,2900,2895,2900,2895,215
|
|
20241115,121600,681983315,2895,2890,2895,2890,130
|
|
20241115,121500,681607015,2875,2875,2875,2875,0
|
|
20241115,121400,681607015,2875,2875,2875,2875,0
|
|
20241115,121300,681607015,2875,2880,2880,2875,80
|
|
20241115,121200,681376925,2890,2890,2890,2890,0
|
|
20241115,121100,681376925,2890,2890,2890,2890,0
|
|
20241115,121000,681376925,2890,2885,2890,2885,82
|
|
20241115,120900,681140000,2890,2890,2890,2890,0
|
|
20241115,120800,681140000,2890,2890,2890,2890,0
|
|
20241115,120700,681140000,2890,2890,2890,2890,0
|
|
20241115,120600,681140000,2890,2890,2890,2890,0
|
|
20241115,120500,681140000,2890,2890,2890,2890,0
|
|
20241115,120400,681140000,2890,2890,2890,2890,0
|
|
20241115,120300,681140000,2890,2890,2890,2890,0
|
|
20241115,120200,681140000,2890,2890,2890,2890,0
|
|
20241115,120100,681140000,2890,2890,2890,2890,153
|
|
20241115,120000,680697830,2890,2890,2890,2890,1
|
|
20241115,115900,680694940,2890,2890,2890,2890,1
|
|
20241115,115800,680692050,2890,2890,2890,2890,14
|
|
20241115,115700,680651590,2865,2865,2865,2865,0
|
|
20241115,115600,680651590,2865,2865,2865,2865,55
|
|
20241115,115500,680494015,2895,2870,2895,2870,220
|
|
20241115,115400,679860765,2870,2870,2870,2870,100
|
|
20241115,115300,679573765,2860,2860,2860,2860,8
|
|
20241115,115200,679550885,2865,2870,2870,2865,105
|
|
20241115,115100,679249560,2870,2870,2870,2870,201
|
|
20241115,115000,678672690,2870,2870,2870,2870,100
|
|
20241115,114900,678385690,2860,2870,2870,2860,70
|
|
20241115,114800,678184990,2870,2870,2870,2870,170
|
|
20241115,114700,677697090,2870,2870,2870,2870,0
|
|
20241115,114600,677697090,2870,2870,2870,2870,22
|
|
20241115,114500,677633950,2870,2870,2870,2870,220
|
|
20241115,114400,677002550,2855,2855,2855,2855,0
|
|
20241115,114300,677002550,2855,2855,2855,2855,0
|
|
20241115,114200,677002550,2855,2855,2855,2855,0
|
|
20241115,114100,677002550,2855,2855,2855,2855,0
|
|
20241115,114000,677002550,2855,2855,2855,2855,0
|
|
20241115,113900,677002550,2855,2855,2855,2855,0
|
|
20241115,113800,677002550,2855,2855,2855,2855,0
|
|
20241115,113700,677002550,2855,2855,2855,2855,157
|
|
20241115,113600,676554315,2850,2850,2850,2850,0
|
|
20241115,113500,676554315,2850,2850,2850,2850,0
|
|
20241115,113400,676554315,2850,2860,2870,2850,532
|
|
20241115,113300,675028125,2850,2850,2850,2850,610
|
|
20241115,113200,673289625,2850,2850,2850,2850,800
|
|
20241115,113100,671009625,2850,2855,2855,2850,1019
|
|
20241115,113000,668100385,2860,2860,2860,2855,582
|
|
20241115,112900,666435870,2860,2870,2870,2860,571
|
|
20241115,112800,664797110,2860,2870,2870,2860,11
|
|
20241115,112700,664765640,2870,2875,2875,2870,550
|
|
20241115,112600,663186890,2880,2880,2880,2880,0
|
|
20241115,112500,663186890,2880,2880,2880,2880,0
|
|
20241115,112400,663186890,2880,2880,2880,2880,0
|
|
20241115,112300,663186890,2880,2900,2900,2880,1061
|
|
20241115,112200,660120005,2900,2895,2900,2895,1300
|
|
20241115,112100,656355840,2890,2880,2890,2880,550
|
|
20241115,112000,654766990,2860,2860,2860,2860,3
|
|
20241115,111900,654758410,2860,2860,2860,2860,0
|
|
20241115,111800,654758410,2860,2865,2865,2860,35
|
|
20241115,111700,654658290,2850,2850,2850,2850,0
|
|
20241115,111600,654658290,2850,2850,2850,2850,0
|
|
20241115,111500,654658290,2850,2850,2850,2850,0
|
|
20241115,111400,654658290,2850,2870,2900,2850,2081
|
|
20241115,111300,648666520,2840,2840,2840,2840,0
|
|
20241115,111200,648666520,2840,2840,2840,2840,19
|
|
20241115,111100,648612560,2870,2870,2870,2870,4
|
|
20241115,111000,648601080,2840,2845,2845,2840,255
|
|
20241115,110900,647876210,2875,2875,2875,2875,0
|
|
20241115,110800,647876210,2875,2875,2875,2875,50
|
|
20241115,110700,647732460,2875,2875,2875,2875,0
|
|
20241115,110600,647732460,2875,2840,2875,2840,895
|
|
20241115,110500,645168625,2840,2840,2840,2840,160
|
|
20241115,110400,644714225,2840,2855,2855,2840,5842
|
|
20241115,110300,628101860,2855,2855,2855,2855,200
|
|
20241115,110200,627530860,2855,2855,2855,2855,0
|
|
20241115,110100,627530860,2855,2855,2855,2855,3570
|
|
20241115,110000,617338510,2855,2855,2855,2855,2
|
|
20241115,105900,617332800,2880,2875,2880,2875,610
|
|
20241115,105800,615576500,2880,2880,2880,2880,0
|
|
20241115,105700,615576500,2880,2870,2880,2870,268
|
|
20241115,105600,614806880,2880,2875,2880,2875,1300
|
|
20241115,105500,611066625,2875,2845,2875,2845,2734
|
|
20241115,105400,603218395,2845,2850,2850,2845,846
|
|
20241115,105300,600809805,2845,2870,2875,2845,1287
|
|
20241115,105200,597119915,2845,2845,2845,2845,0
|
|
20241115,105100,597119915,2845,2890,2890,2840,34375
|
|
20241115,105000,499007545,2900,2900,2900,2900,0
|
|
20241115,104900,499007545,2900,2900,2900,2900,0
|
|
20241115,104800,499007545,2900,2900,2900,2900,0
|
|
20241115,104700,499007545,2900,2900,2900,2900,0
|
|
20241115,104600,499007545,2900,2900,2900,2900,0
|
|
20241115,104500,499007545,2900,2900,2900,2900,0
|
|
20241115,104400,499007545,2900,2910,2910,2900,11
|
|
20241115,104300,498975635,2910,2910,2910,2910,20
|
|
20241115,104200,498917435,2910,2910,2910,2910,53
|
|
20241115,104100,498763205,2910,2910,2910,2885,103
|
|
20241115,104000,498465975,2885,2885,2885,2885,0
|
|
20241115,103900,498465975,2885,2885,2885,2885,20
|
|
20241115,103800,498408275,2900,2900,2900,2900,386
|
|
20241115,103700,497288875,2885,2885,2885,2885,0
|
|
20241115,103600,497288875,2885,2900,2900,2885,585
|
|
20241115,103500,495601075,2880,2900,2900,2880,2979
|
|
20241115,103400,486996210,2895,2895,2895,2895,1
|
|
20241115,103300,486993315,2890,2890,2890,2890,0
|
|
20241115,103200,486993315,2890,2900,2925,2890,1497
|
|
20241115,103100,482659470,2900,2900,2900,2900,0
|
|
20241115,103000,482659470,2900,2900,2900,2900,1
|
|
20241115,102900,482656570,2895,2895,2895,2895,0
|
|
20241115,102800,482656570,2895,2925,2930,2895,102
|
|
20241115,102700,482357960,2895,2895,2895,2895,100
|
|
20241115,102600,482068460,2930,2910,2930,2910,1001
|
|
20241115,102500,479155090,2910,2910,2910,2910,303
|
|
20241115,102400,478273360,2910,2910,2910,2910,0
|
|
20241115,102300,478273360,2910,2910,2910,2910,1464
|
|
20241115,102200,474013120,2890,2890,2890,2890,1419
|
|
20241115,102100,469912210,2890,2890,2890,2890,70
|
|
20241115,102000,469709910,2910,2910,2910,2895,1830
|
|
20241115,101900,464408135,2900,2900,2900,2900,815
|
|
20241115,101800,462044635,2900,2900,2900,2900,0
|
|
20241115,101700,462044635,2900,2900,2910,2900,201
|
|
20241115,101600,461461725,2900,2900,2900,2900,200
|
|
20241115,101500,460881725,2910,2910,2910,2910,20
|
|
20241115,101400,460823525,2910,2900,2910,2900,60
|
|
20241115,101300,460649515,2910,2910,2910,2910,0
|
|
20241115,101200,460649515,2910,2900,2910,2900,345
|
|
20241115,101100,459648445,2910,2910,2910,2910,130
|
|
20241115,101000,459270145,2895,2895,2895,2895,0
|
|
20241115,100900,459270145,2895,2895,2895,2895,1272
|
|
20241115,100800,455587705,2890,2890,2890,2890,82
|
|
20241115,100700,455350725,2890,2910,2910,2890,3
|
|
20241115,100600,455342015,2910,2910,2910,2890,59
|
|
20241115,100500,455170385,2890,2890,2890,2890,0
|
|
20241115,100400,455170385,2890,2890,2890,2890,70
|
|
20241115,100300,454968085,2890,2905,2905,2890,38
|
|
20241115,100200,454857725,2910,2900,2910,2900,2124
|
|
20241115,100100,448696395,2900,2890,2900,2890,1910
|
|
20241115,100000,443174875,2875,2875,2875,2875,76
|
|
20241115,095900,442956375,2875,2880,2885,2875,997
|
|
20241115,095800,440085000,2885,2895,2895,2885,1446
|
|
20241115,095700,435908190,2895,2900,2900,2895,3635
|
|
20241115,095600,425369425,2905,2905,2905,2905,500
|
|
20241115,095500,423916925,2900,2905,2905,2900,267
|
|
20241115,095400,423142065,2905,2905,2905,2905,201
|
|
20241115,095300,422558160,2910,2925,2925,2910,1098
|
|
20241115,095200,419359665,2950,2950,2950,2950,140
|
|
20241115,095100,418946665,2950,2940,2950,2925,4665
|
|
20241115,095000,405300025,2975,2975,2980,2975,505
|
|
20241115,094900,403797115,2975,2925,2975,2925,1334
|
|
20241115,094800,399853340,2920,2920,2920,2920,0
|
|
20241115,094700,399853340,2920,2940,2955,2920,1502
|
|
20241115,094600,395434775,2940,2925,2940,2925,2000
|
|
20241115,094500,389566670,2900,2900,2900,2900,0
|
|
20241115,094400,389566670,2900,2910,2910,2900,681
|
|
20241115,094300,387590510,2940,2935,2940,2935,301
|
|
20241115,094200,386706570,2935,2935,2935,2935,855
|
|
20241115,094100,384197145,2935,2930,2935,2930,76
|
|
20241115,094000,383974160,2930,2925,2930,2925,624
|
|
20241115,093900,382147035,2885,2885,2890,2885,514
|
|
20241115,093800,380663540,2885,2910,2910,2880,10877
|
|
20241115,093700,349151435,2905,2915,2915,2905,2909
|
|
20241115,093600,340695160,2925,2940,2940,2915,2100
|
|
20241115,093500,334548570,2940,2950,2950,2930,891
|
|
20241115,093400,331927135,2950,3000,3000,2950,18536
|
|
20241115,093300,277094965,2980,2980,2980,2960,1349
|
|
20241115,093200,273089345,2965,3000,3000,2960,6600
|
|
20241115,093100,253361745,3010,3000,3010,3000,17
|
|
20241115,093000,253310595,2995,3005,3005,2995,9022
|
|
20241115,092900,226244065,3020,3035,3035,3000,11271
|
|
20241115,092800,192199665,3055,3035,3055,3035,4091
|
|
20241115,092700,179759290,3050,3050,3050,3050,123
|
|
20241115,092600,179384140,3050,3055,3055,3050,805
|
|
20241115,092500,176928040,3050,3040,3055,3030,8806
|
|
20241115,092400,150073175,3040,3040,3045,3040,5386
|
|
20241115,092300,133679605,3040,3030,3040,3025,1906
|
|
20241115,092200,127899745,3050,3020,3050,3020,4083
|
|
20241115,092100,115489055,3000,3000,3000,3000,140
|
|
20241115,092000,115069055,3020,2995,3020,2995,1272
|
|
20241115,091900,111249775,3000,3000,3000,3000,536
|
|
20241115,091800,109641775,2990,3000,3000,2990,671
|
|
20241115,091700,107632150,3000,3000,3010,3000,232
|
|
20241115,091600,106936140,3000,3025,3030,3000,2081
|
|
20241115,091500,100676925,3010,3030,3030,3010,2122
|
|
20241115,091400,94269740,3005,3035,3035,3005,4588
|
|
20241115,091300,80388285,3055,3055,3055,3055,19
|
|
20241115,091200,80330240,3055,3050,3055,3035,1553
|
|
20241115,091100,75594170,3055,3050,3055,3050,4595
|
|
20241115,091000,61562280,3055,3015,3055,3015,7668
|
|
20241115,090900,38356180,3015,3010,3015,3010,1864
|
|
20241115,090800,32745515,3010,2990,3010,2990,937
|
|
20241115,090700,29934385,2985,2985,3000,2985,459
|
|
20241115,090600,28557910,2985,3005,3005,2985,1328
|
|
20241115,090500,24593375,3005,3025,3025,2985,1527
|
|
20241115,090400,20032775,3020,3020,3025,3020,2197
|
|
20241115,090300,13397830,3025,3020,3025,3020,567
|
|
20241115,090200,11685190,3025,3000,3025,3000,395
|
|
20241115,090100,10500165,2955,2970,2970,2955,1046
|
|
20241115,090000,7397055,2970,3000,3000,2920,2485
|