585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184200,702330385,3610,3610,3610,3610,2793
|
|
20241111,184100,702330385,3610,3610,3610,3610,0
|
|
20241111,184000,702330385,3610,3610,3610,3610,0
|
|
20241111,183900,702330385,3610,3610,3610,3610,0
|
|
20241111,183800,702330385,3610,3610,3610,3610,0
|
|
20241111,183700,702330385,3610,3610,3610,3610,0
|
|
20241111,183600,702330385,3610,3610,3610,3610,0
|
|
20241111,183500,702330385,3610,3610,3610,3610,0
|
|
20241111,183400,702330385,3610,3610,3610,3610,0
|
|
20241111,183300,702330385,3610,3610,3610,3610,0
|
|
20241111,183200,702330385,3610,3610,3610,3610,0
|
|
20241111,183100,702330385,3610,3610,3610,3610,0
|
|
20241111,183000,702330385,3610,3610,3610,3610,0
|
|
20241111,182900,702330385,3610,3610,3610,3610,0
|
|
20241111,182800,702330385,3610,3610,3610,3610,0
|
|
20241111,182700,702330385,3610,3610,3610,3610,0
|
|
20241111,182600,702330385,3610,3610,3610,3610,0
|
|
20241111,182500,702330385,3610,3610,3610,3610,0
|
|
20241111,182400,702330385,3610,3610,3610,3610,0
|
|
20241111,182300,702330385,3610,3610,3610,3610,0
|
|
20241111,182200,702330385,3610,3610,3610,3610,0
|
|
20241111,182100,702330385,3610,3610,3610,3610,0
|
|
20241111,182000,702330385,3610,3610,3610,3610,0
|
|
20241111,181900,702330385,3610,3610,3610,3610,0
|
|
20241111,181800,702330385,3610,3610,3610,3610,0
|
|
20241111,181700,702330385,3610,3610,3610,3610,0
|
|
20241111,181600,702330385,3610,3610,3610,3610,0
|
|
20241111,181500,702330385,3610,3610,3610,3610,0
|
|
20241111,181400,702330385,3610,3610,3610,3610,0
|
|
20241111,181300,702330385,3610,3610,3610,3610,0
|
|
20241111,181200,702330385,3610,3610,3610,3610,2793
|
|
20241111,181100,702330385,3610,3610,3610,3610,0
|
|
20241111,181000,702330385,3610,3610,3610,3610,0
|
|
20241111,180900,702330385,3610,3610,3610,3610,0
|
|
20241111,180800,702330385,3610,3610,3610,3610,0
|
|
20241111,180700,702330385,3610,3610,3610,3610,0
|
|
20241111,180600,702330385,3610,3610,3610,3610,0
|
|
20241111,180500,702330385,3610,3610,3610,3610,0
|
|
20241111,180400,702330385,3610,3610,3610,3610,0
|
|
20241111,180300,702330385,3610,3610,3610,3610,0
|
|
20241111,180200,702330385,3610,3610,3610,3610,0
|
|
20241111,180100,702330385,3610,3610,3610,3610,0
|
|
20241111,180000,702330385,3610,3610,3610,3610,0
|
|
20241111,175900,702330385,3610,3610,3610,3610,0
|
|
20241111,175800,702330385,3610,3610,3610,3610,0
|
|
20241111,175700,702330385,3610,3610,3610,3610,0
|
|
20241111,175600,702330385,3610,3610,3610,3610,0
|
|
20241111,175500,702330385,3610,3610,3610,3610,0
|
|
20241111,175400,702330385,3610,3610,3610,3610,0
|
|
20241111,175300,702330385,3610,3610,3610,3610,0
|
|
20241111,175200,702330385,3610,3610,3610,3610,0
|
|
20241111,175100,702330385,3610,3610,3610,3610,0
|
|
20241111,175000,702330385,3610,3610,3610,3610,0
|
|
20241111,174900,702330385,3610,3610,3610,3610,0
|
|
20241111,174800,702330385,3610,3610,3610,3610,0
|
|
20241111,174700,702330385,3610,3610,3610,3610,0
|
|
20241111,174600,702330385,3610,3610,3610,3610,0
|
|
20241111,174500,702330385,3610,3610,3610,3610,0
|
|
20241111,174400,702330385,3610,3610,3610,3610,0
|
|
20241111,174300,702330385,3610,3610,3610,3610,0
|
|
20241111,174200,702330385,3610,3610,3610,3610,2793
|
|
20241111,174100,702330385,3610,3610,3610,3610,0
|
|
20241111,174000,702330385,3610,3610,3610,3610,0
|
|
20241111,173900,702330385,3610,3610,3610,3610,0
|
|
20241111,173800,702330385,3610,3610,3610,3610,0
|
|
20241111,173700,702330385,3610,3610,3610,3610,0
|
|
20241111,173600,702330385,3610,3610,3610,3610,0
|
|
20241111,173500,702330385,3610,3610,3610,3610,0
|
|
20241111,173400,702330385,3610,3610,3610,3610,0
|
|
20241111,173300,702330385,3610,3610,3610,3610,0
|
|
20241111,173200,702330385,3610,3610,3610,3610,0
|
|
20241111,173100,702330385,3610,3610,3610,3610,0
|
|
20241111,173000,702330385,3610,3610,3610,3610,0
|
|
20241111,172900,702330385,3610,3610,3610,3610,0
|
|
20241111,172800,702330385,3610,3610,3610,3610,0
|
|
20241111,172700,702330385,3610,3610,3610,3610,0
|
|
20241111,172600,702330385,3610,3610,3610,3610,0
|
|
20241111,172500,702330385,3610,3610,3610,3610,0
|
|
20241111,172400,702330385,3610,3610,3610,3610,0
|
|
20241111,172300,702330385,3610,3610,3610,3610,0
|
|
20241111,172200,702330385,3610,3610,3610,3610,0
|
|
20241111,172100,702330385,3610,3610,3610,3610,0
|
|
20241111,172000,702330385,3610,3610,3610,3610,0
|
|
20241111,171900,702330385,3610,3610,3610,3610,0
|
|
20241111,171800,702330385,3610,3610,3610,3610,0
|
|
20241111,171700,702330385,3610,3610,3610,3610,0
|
|
20241111,171600,702330385,3610,3610,3610,3610,0
|
|
20241111,171500,702330385,3610,3610,3610,3610,0
|
|
20241111,171400,702330385,3610,3610,3610,3610,0
|
|
20241111,171300,702330385,3610,3610,3610,3610,0
|
|
20241111,171200,702330385,3610,3610,3610,3610,2793
|
|
20241111,171100,702330385,3610,3610,3610,3610,0
|
|
20241111,171000,702330385,3610,3610,3610,3610,0
|
|
20241111,170900,702330385,3610,3610,3610,3610,0
|
|
20241111,170800,702330385,3610,3610,3610,3610,0
|
|
20241111,170700,702330385,3610,3610,3610,3610,0
|
|
20241111,170600,702330385,3610,3610,3610,3610,0
|
|
20241111,170500,702330385,3610,3610,3610,3610,0
|
|
20241111,170400,702330385,3610,3610,3610,3610,0
|
|
20241111,170300,702330385,3610,3610,3610,3610,0
|
|
20241111,170200,702330385,3610,3610,3610,3610,0
|
|
20241111,170100,702330385,3610,3610,3610,3610,0
|
|
20241111,170000,702330385,3610,3610,3610,3610,0
|
|
20241111,165900,702330385,3610,3610,3610,3610,0
|
|
20241111,165800,702330385,3610,3610,3610,3610,0
|
|
20241111,165700,702330385,3610,3610,3610,3610,0
|
|
20241111,165600,702330385,3610,3610,3610,3610,0
|
|
20241111,165500,702330385,3610,3610,3610,3610,0
|
|
20241111,165400,702330385,3610,3610,3610,3610,0
|
|
20241111,165300,702330385,3610,3610,3610,3610,0
|
|
20241111,165200,702330385,3610,3610,3610,3610,0
|
|
20241111,165100,702330385,3610,3610,3610,3610,0
|
|
20241111,165000,702330385,3610,3610,3610,3610,0
|
|
20241111,164900,702330385,3610,3610,3610,3610,0
|
|
20241111,164800,702330385,3610,3610,3610,3610,0
|
|
20241111,164700,702330385,3610,3610,3610,3610,0
|
|
20241111,164600,702330385,3610,3610,3610,3610,0
|
|
20241111,164500,702330385,3610,3610,3610,3610,0
|
|
20241111,164400,702330385,3610,3610,3610,3610,0
|
|
20241111,164300,702330385,3610,3610,3610,3610,0
|
|
20241111,164200,702330385,3610,3610,3610,3610,2793
|
|
20241111,164100,702330385,3610,3610,3610,3610,0
|
|
20241111,164000,702330385,3610,3610,3610,3610,0
|
|
20241111,163900,702330385,3610,3610,3610,3610,0
|
|
20241111,163800,702330385,3610,3610,3610,3610,0
|
|
20241111,163700,702330385,3610,3610,3610,3610,0
|
|
20241111,163600,702330385,3610,3610,3610,3610,0
|
|
20241111,163500,702330385,3610,3610,3610,3610,0
|
|
20241111,163400,702330385,3610,3610,3610,3610,0
|
|
20241111,163300,702330385,3610,3610,3610,3610,0
|
|
20241111,163200,702330385,3610,3610,3610,3610,0
|
|
20241111,163100,702330385,3610,3610,3610,3610,0
|
|
20241111,163000,702330385,3610,3610,3610,3610,0
|
|
20241111,162900,702330385,3610,3610,3610,3610,0
|
|
20241111,162800,702330385,3610,3610,3610,3610,0
|
|
20241111,162700,702330385,3610,3610,3610,3610,0
|
|
20241111,162600,702330385,3610,3610,3610,3610,0
|
|
20241111,162500,702330385,3610,3610,3610,3610,0
|
|
20241111,162400,702330385,3610,3610,3610,3610,0
|
|
20241111,162300,702330385,3610,3610,3610,3610,0
|
|
20241111,162200,702330385,3610,3610,3610,3610,0
|
|
20241111,162100,702330385,3610,3610,3610,3610,0
|
|
20241111,162000,702330385,3610,3610,3610,3610,0
|
|
20241111,161900,702330385,3610,3610,3610,3610,0
|
|
20241111,161800,702330385,3610,3610,3610,3610,0
|
|
20241111,161700,702330385,3610,3610,3610,3610,0
|
|
20241111,161600,702330385,3610,3610,3610,3610,0
|
|
20241111,161500,702330385,3610,3610,3610,3610,0
|
|
20241111,161400,702330385,3610,3610,3610,3610,0
|
|
20241111,161300,702330385,3610,3610,3610,3610,0
|
|
20241111,161200,702330385,3610,3610,3610,3610,2793
|
|
20241111,161100,702330385,3610,3610,3610,3610,0
|
|
20241111,161000,702330385,3610,3610,3610,3610,0
|
|
20241111,160900,702330385,3610,3610,3610,3610,0
|
|
20241111,160800,702330385,3610,3610,3610,3610,0
|
|
20241111,160700,702330385,3610,3610,3610,3610,0
|
|
20241111,160600,702330385,3610,3610,3610,3610,0
|
|
20241111,160500,702330385,3610,3610,3610,3610,0
|
|
20241111,160400,702330385,3610,3610,3610,3610,0
|
|
20241111,160300,702330385,3610,3610,3610,3610,0
|
|
20241111,160200,702330385,3610,3610,3610,3610,0
|
|
20241111,160100,702330385,3610,3610,3610,3610,0
|
|
20241111,160000,702330385,3610,3610,3610,3610,0
|
|
20241111,155900,702330385,3610,3610,3610,3610,0
|
|
20241111,155800,702330385,3610,3610,3610,3610,0
|
|
20241111,155700,702330385,3610,3610,3610,3610,0
|
|
20241111,155600,702330385,3610,3610,3610,3610,0
|
|
20241111,155500,702330385,3610,3610,3610,3610,0
|
|
20241111,155400,702330385,3610,3610,3610,3610,0
|
|
20241111,155300,702330385,3610,3610,3610,3610,0
|
|
20241111,155200,702330385,3610,3610,3610,3610,0
|
|
20241111,155100,702330385,3610,3610,3610,3610,0
|
|
20241111,155000,702330385,3610,3610,3610,3610,0
|
|
20241111,154900,702330385,3610,3610,3610,3610,0
|
|
20241111,154800,702330385,3610,3610,3610,3610,0
|
|
20241111,154700,702330385,3610,3610,3610,3610,0
|
|
20241111,154600,702330385,3610,3610,3610,3610,0
|
|
20241111,154500,702330385,3610,3610,3610,3610,0
|
|
20241111,154400,702330385,3610,3610,3610,3610,0
|
|
20241111,154300,702330385,3610,3610,3610,3610,0
|
|
20241111,154200,702330385,3610,3610,3610,3610,2793
|
|
20241111,154100,702330385,3610,3610,3610,3610,0
|
|
20241111,154000,702330385,3610,3610,3610,3610,0
|
|
20241111,153900,702330385,3610,3610,3610,3610,0
|
|
20241111,153800,702330385,3610,3610,3610,3610,0
|
|
20241111,153700,702330385,3610,3610,3610,3610,0
|
|
20241111,153600,702330385,3610,3610,3610,3610,0
|
|
20241111,153500,702330385,3610,3610,3610,3610,0
|
|
20241111,153400,702330385,3610,3610,3610,3610,0
|
|
20241111,153300,702330385,3610,3610,3610,3610,0
|
|
20241111,153200,702330385,3610,3610,3610,3610,0
|
|
20241111,153100,702330385,3610,3610,3610,3610,0
|
|
20241111,153000,702330385,3610,3610,3610,3610,2793
|
|
20241111,152900,692247655,3630,3630,3630,3630,0
|
|
20241111,152800,692247655,3630,3630,3630,3630,0
|
|
20241111,152700,692247655,3630,3630,3630,3630,0
|
|
20241111,152600,692247655,3630,3630,3630,3630,0
|
|
20241111,152500,692247655,3630,3630,3630,3630,0
|
|
20241111,152400,692247655,3630,3630,3630,3630,0
|
|
20241111,152300,692247655,3630,3630,3630,3630,0
|
|
20241111,152200,692247655,3630,3630,3630,3630,0
|
|
20241111,152100,692247655,3630,3630,3630,3630,0
|
|
20241111,152000,692247655,3630,3630,3630,3630,0
|
|
20241111,151900,692247655,3630,3630,3630,3630,11
|
|
20241111,151800,692207725,3625,3625,3625,3625,5
|
|
20241111,151700,692189600,3625,3625,3625,3620,1534
|
|
20241111,151600,686636300,3625,3620,3625,3620,27
|
|
20241111,151500,686538555,3625,3625,3625,3625,67
|
|
20241111,151400,686295680,3625,3625,3625,3625,4
|
|
20241111,151300,686281180,3630,3630,3630,3630,10
|
|
20241111,151200,686244880,3630,3625,3630,3625,22
|
|
20241111,151100,686165075,3625,3620,3625,3620,231
|
|
20241111,151000,685328710,3625,3615,3625,3615,25
|
|
20241111,150900,685238325,3615,3615,3625,3615,19
|
|
20241111,150800,685169630,3615,3615,3615,3615,150
|
|
20241111,150700,684627380,3615,3620,3620,3615,862
|
|
20241111,150600,681510795,3620,3625,3625,3620,233
|
|
20241111,150500,680666930,3625,3620,3625,3620,62
|
|
20241111,150400,680442485,3625,3620,3625,3620,652
|
|
20241111,150300,678081485,3620,3620,3620,3620,999
|
|
20241111,150200,674465105,3620,3620,3620,3620,1
|
|
20241111,150100,674461485,3620,3620,3620,3620,504
|
|
20241111,150000,672637005,3625,3625,3625,3625,0
|
|
20241111,145900,672637005,3625,3625,3625,3625,1
|
|
20241111,145800,672633380,3605,3620,3620,3605,3000
|
|
20241111,145700,661809970,3625,3625,3625,3625,3
|
|
20241111,145600,661799095,3615,3625,3625,3615,1029
|
|
20241111,145500,658073465,3625,3620,3625,3620,573
|
|
20241111,145400,655997415,3620,3620,3620,3615,54
|
|
20241111,145300,655802185,3620,3615,3620,3615,77
|
|
20241111,145200,655523825,3620,3615,3620,3610,444
|
|
20241111,145100,653920435,3620,3620,3625,3620,101
|
|
20241111,145000,653554810,3620,3620,3620,3620,1
|
|
20241111,144900,653551190,3615,3615,3620,3615,1039
|
|
20241111,144800,649794940,3620,3620,3620,3620,2
|
|
20241111,144700,649787700,3620,3625,3625,3620,570
|
|
20241111,144600,647723795,3625,3625,3625,3625,1
|
|
20241111,144500,647720170,3620,3620,3620,3620,500
|
|
20241111,144400,645910170,3620,3625,3625,3620,326
|
|
20241111,144300,644729750,3625,3625,3625,3625,501
|
|
20241111,144200,642913625,3625,3625,3625,3625,2
|
|
20241111,144100,642906375,3625,3625,3625,3625,1
|
|
20241111,144000,642902750,3625,3625,3625,3625,166
|
|
20241111,143900,642301000,3620,3625,3625,3620,309
|
|
20241111,143800,641181775,3620,3625,3625,3620,694
|
|
20241111,143700,638668985,3625,3620,3625,3620,39
|
|
20241111,143600,638527795,3625,3625,3625,3625,531
|
|
20241111,143500,636602920,3630,3625,3630,3620,793
|
|
20241111,143400,633728100,3625,3625,3625,3625,7
|
|
20241111,143300,633702725,3625,3625,3625,3625,2
|
|
20241111,143200,633695475,3625,3625,3625,3625,0
|
|
20241111,143100,633695475,3625,3625,3625,3625,1
|
|
20241111,143000,633691850,3625,3625,3625,3625,1
|
|
20241111,142900,633688225,3610,3610,3625,3610,110
|
|
20241111,142800,633291095,3615,3615,3615,3615,30
|
|
20241111,142700,633182645,3625,3625,3625,3615,199
|
|
20241111,142600,632461755,3625,3625,3625,3625,5
|
|
20241111,142500,632443630,3620,3620,3620,3620,227
|
|
20241111,142400,631621890,3615,3615,3615,3615,69
|
|
20241111,142300,631372455,3615,3615,3615,3615,0
|
|
20241111,142200,631372455,3615,3615,3615,3615,1
|
|
20241111,142100,631368840,3610,3615,3615,3610,6297
|
|
20241111,142000,608635250,3615,3620,3620,3615,96
|
|
20241111,141900,608287735,3620,3625,3625,3620,1903
|
|
20241111,141800,601398370,3625,3615,3625,3610,156
|
|
20241111,141700,600834000,3620,3620,3620,3620,1046
|
|
20241111,141600,597047480,3620,3620,3620,3610,94
|
|
20241111,141500,596708115,3620,3610,3620,3610,234
|
|
20241111,141400,595862540,3610,3610,3615,3610,433
|
|
20241111,141300,594299405,3610,3615,3615,3610,770
|
|
20241111,141200,591519700,3615,3615,3615,3610,103
|
|
20241111,141100,591147855,3615,3615,3615,3615,74
|
|
20241111,141000,590880345,3615,3615,3615,3615,67
|
|
20241111,140900,590638140,3615,3615,3615,3615,0
|
|
20241111,140800,590638140,3615,3615,3615,3615,2
|
|
20241111,140700,590630910,3615,3610,3615,3610,176
|
|
20241111,140600,589995545,3610,3610,3610,3605,340
|
|
20241111,140500,588769550,3610,3605,3610,3605,38
|
|
20241111,140400,588632555,3610,3610,3610,3610,2
|
|
20241111,140300,588625335,3610,3610,3610,3610,5
|
|
20241111,140200,588607285,3610,3610,3610,3610,1
|
|
20241111,140100,588603675,3610,3610,3610,3610,131
|
|
20241111,140000,588130765,3610,3610,3610,3610,1
|
|
20241111,135900,588127155,3610,3610,3610,3610,367
|
|
20241111,135800,586802285,3610,3610,3610,3610,137
|
|
20241111,135700,586307715,3610,3610,3610,3610,1
|
|
20241111,135600,586304105,3610,3610,3610,3610,780
|
|
20241111,135500,583488305,3615,3620,3620,3615,4
|
|
20241111,135400,583473840,3620,3610,3620,3610,63
|
|
20241111,135300,583246390,3620,3615,3620,3610,112
|
|
20241111,135200,582842040,3620,3620,3620,3620,1
|
|
20241111,135100,582838420,3620,3620,3620,3620,2
|
|
20241111,135000,582831180,3610,3610,3610,3610,3
|
|
20241111,134900,582820350,3615,3615,3620,3615,130
|
|
20241111,134800,582349765,3620,3620,3620,3620,1
|
|
20241111,134700,582346145,3610,3610,3610,3610,1
|
|
20241111,134600,582342535,3620,3620,3620,3620,17
|
|
20241111,134500,582280995,3620,3610,3620,3605,1639
|
|
20241111,134400,576368695,3610,3610,3610,3610,0
|
|
20241111,134300,576368695,3610,3620,3620,3610,22
|
|
20241111,134200,576289255,3620,3615,3620,3610,102
|
|
20241111,134100,575920520,3620,3620,3620,3620,9
|
|
20241111,134000,575887940,3620,3620,3620,3620,1
|
|
20241111,133900,575884320,3620,3620,3620,3620,10
|
|
20241111,133800,575848120,3615,3615,3615,3615,5
|
|
20241111,133700,575830045,3620,3620,3620,3620,0
|
|
20241111,133600,575830045,3620,3620,3620,3620,1
|
|
20241111,133500,575826425,3610,3615,3615,3610,210
|
|
20241111,133400,575068320,3620,3620,3620,3620,2
|
|
20241111,133300,575061080,3620,3620,3620,3620,2
|
|
20241111,133200,575053840,3615,3620,3620,3615,2
|
|
20241111,133100,575046605,3610,3610,3610,3610,0
|
|
20241111,133000,575046605,3610,3615,3615,3610,123
|
|
20241111,132900,574602510,3610,3610,3610,3610,0
|
|
20241111,132800,574602510,3610,3610,3610,3610,0
|
|
20241111,132700,574602510,3610,3610,3610,3610,0
|
|
20241111,132600,574602510,3610,3610,3610,3610,2
|
|
20241111,132500,574595290,3610,3610,3610,3610,0
|
|
20241111,132400,574595290,3610,3610,3610,3610,18
|
|
20241111,132300,574530310,3615,3615,3615,3615,0
|
|
20241111,132200,574530310,3615,3615,3615,3615,354
|
|
20241111,132100,573250600,3605,3605,3605,3605,0
|
|
20241111,132000,573250600,3605,3605,3605,3605,0
|
|
20241111,131900,573250600,3605,3605,3605,3605,5
|
|
20241111,131800,573232575,3605,3605,3605,3605,0
|
|
20241111,131700,573232575,3605,3605,3605,3605,0
|
|
20241111,131600,573232575,3605,3605,3605,3605,103
|
|
20241111,131500,572861260,3605,3605,3605,3605,0
|
|
20241111,131400,572861260,3605,3605,3605,3605,35
|
|
20241111,131300,572735085,3605,3605,3605,3605,355
|
|
20241111,131200,571455310,3605,3605,3605,3605,360
|
|
20241111,131100,570157510,3605,3605,3605,3605,19
|
|
20241111,131000,570089015,3605,3605,3605,3605,591
|
|
20241111,130900,567958460,3625,3625,3625,3625,10
|
|
20241111,130800,567922210,3625,3625,3625,3625,1
|
|
20241111,130700,567918585,3625,3605,3625,3605,2
|
|
20241111,130600,567911355,3630,3610,3630,3605,320
|
|
20241111,130500,566757550,3630,3620,3630,3620,5
|
|
20241111,130400,566739430,3610,3610,3610,3610,570
|
|
20241111,130300,564681730,3630,3630,3630,3630,0
|
|
20241111,130200,564681730,3630,3630,3630,3630,0
|
|
20241111,130100,564681730,3630,3630,3630,3630,0
|
|
20241111,130000,564681730,3630,3625,3630,3625,501
|
|
20241111,125900,562865600,3625,3605,3625,3605,4117
|
|
20241111,125800,547953635,3605,3615,3620,3605,300
|
|
20241111,125700,546869135,3605,3605,3605,3605,100
|
|
20241111,125600,546508635,3605,3605,3605,3605,1
|
|
20241111,125500,546505030,3615,3615,3615,3615,0
|
|
20241111,125400,546505030,3615,3610,3615,3610,16
|
|
20241111,125300,546447265,3600,3600,3600,3600,1742
|
|
20241111,125200,540176065,3605,3605,3605,3605,1487
|
|
20241111,125100,534815430,3610,3610,3615,3610,5
|
|
20241111,125000,534797375,3605,3605,3605,3605,665
|
|
20241111,124900,532400050,3615,3610,3615,3610,107
|
|
20241111,124800,532013775,3620,3620,3620,3620,0
|
|
20241111,124700,532013775,3620,3610,3620,3610,105
|
|
20241111,124600,531634715,3610,3610,3610,3610,0
|
|
20241111,124500,531634715,3610,3610,3610,3610,36
|
|
20241111,124400,531504755,3610,3610,3610,3610,500
|
|
20241111,124300,529699755,3610,3610,3610,3610,50
|
|
20241111,124200,529519255,3610,3615,3615,3610,1211
|
|
20241111,124100,525147490,3615,3615,3615,3615,50
|
|
20241111,124000,524966740,3620,3620,3620,3620,901
|
|
20241111,123900,521705120,3615,3615,3615,3610,139
|
|
20241111,123800,521202810,3615,3610,3615,3610,104
|
|
20241111,123700,520826860,3610,3610,3610,3610,621
|
|
20241111,123600,518585050,3610,3610,3610,3610,515
|
|
20241111,123500,516725900,3615,3615,3615,3615,0
|
|
20241111,123400,516725900,3615,3610,3615,3610,24
|
|
20241111,123300,516639150,3610,3610,3610,3610,234
|
|
20241111,123200,515794410,3615,3615,3615,3615,1
|
|
20241111,123100,515790795,3615,3615,3615,3615,170
|
|
20241111,123000,515176245,3615,3615,3615,3615,303
|
|
20241111,122900,514080900,3610,3610,3610,3610,1
|
|
20241111,122800,514077290,3605,3615,3615,3605,201
|
|
20241111,122700,513352100,3610,3615,3615,3610,5
|
|
20241111,122600,513334030,3605,3605,3605,3605,18
|
|
20241111,122500,513269140,3605,3605,3605,3605,325
|
|
20241111,122400,512097515,3605,3605,3605,3605,115
|
|
20241111,122300,511682940,3605,3605,3605,3605,334
|
|
20241111,122200,510478870,3605,3605,3605,3605,42
|
|
20241111,122100,510327460,3605,3605,3605,3605,115
|
|
20241111,122000,509912885,3610,3605,3610,3605,597
|
|
20241111,121900,507757720,3610,3610,3610,3605,1234
|
|
20241111,121800,503303295,3605,3605,3605,3605,511
|
|
20241111,121700,501461140,3610,3610,3610,3610,6
|
|
20241111,121600,501439480,3605,3605,3605,3605,100
|
|
20241111,121500,501078980,3610,3610,3610,3610,13
|
|
20241111,121400,501032050,3610,3620,3620,3605,293
|
|
20241111,121300,499973705,3625,3625,3625,3600,26436
|
|
20241111,121200,404555665,3625,3625,3625,3625,2
|
|
20241111,121100,404548415,3625,3625,3625,3620,17
|
|
20241111,121000,404486800,3625,3620,3625,3620,110
|
|
20241111,120900,404088550,3625,3625,3625,3625,5
|
|
20241111,120800,404070425,3625,3625,3625,3625,50
|
|
20241111,120700,403889175,3625,3625,3625,3625,150
|
|
20241111,120600,403345425,3620,3620,3620,3620,0
|
|
20241111,120500,403345425,3620,3630,3630,3620,439
|
|
20241111,120400,401756235,3620,3620,3620,3620,15
|
|
20241111,120300,401701935,3630,3630,3630,3630,0
|
|
20241111,120200,401701935,3630,3630,3630,3630,1
|
|
20241111,120100,401698305,3630,3630,3630,3625,52
|
|
20241111,120000,401509795,3630,3630,3630,3630,0
|
|
20241111,115900,401509795,3630,3630,3630,3630,10
|
|
20241111,115800,401473495,3630,3630,3630,3630,0
|
|
20241111,115700,401473495,3630,3620,3630,3620,220
|
|
20241111,115600,400676110,3630,3620,3630,3620,5
|
|
20241111,115500,400658000,3625,3630,3630,3625,692
|
|
20241111,115400,398146090,3635,3625,3635,3625,1794
|
|
20241111,115300,391640230,3630,3630,3630,3630,0
|
|
20241111,115200,391640230,3630,3630,3630,3630,0
|
|
20241111,115100,391640230,3630,3625,3630,3625,98
|
|
20241111,115000,391284960,3625,3625,3625,3625,2
|
|
20241111,114900,391277710,3625,3625,3625,3625,122
|
|
20241111,114800,390835460,3625,3625,3625,3625,0
|
|
20241111,114700,390835460,3625,3625,3625,3625,1037
|
|
20241111,114600,387076335,3630,3630,3630,3630,0
|
|
20241111,114500,387076335,3630,3630,3630,3630,37
|
|
20241111,114400,386942025,3630,3630,3630,3630,500
|
|
20241111,114300,385127025,3630,3630,3630,3630,0
|
|
20241111,114200,385127025,3630,3630,3630,3630,25
|
|
20241111,114100,385036275,3635,3635,3635,3635,4
|
|
20241111,114000,385021735,3635,3635,3635,3635,0
|
|
20241111,113900,385021735,3635,3635,3635,3635,10
|
|
20241111,113800,384985385,3635,3635,3635,3635,1
|
|
20241111,113700,384981750,3645,3640,3645,3640,52
|
|
20241111,113600,384792215,3640,3640,3640,3640,50
|
|
20241111,113500,384610215,3645,3640,3645,3640,300
|
|
20241111,113400,383517610,3640,3640,3640,3640,0
|
|
20241111,113300,383517610,3640,3640,3640,3640,100
|
|
20241111,113200,383153610,3640,3640,3640,3640,0
|
|
20241111,113100,383153610,3640,3640,3640,3640,8
|
|
20241111,113000,383124490,3640,3640,3640,3640,0
|
|
20241111,112900,383124490,3640,3625,3640,3625,71
|
|
20241111,112800,382866375,3625,3625,3625,3625,209
|
|
20241111,112700,382108750,3630,3630,3630,3630,0
|
|
20241111,112600,382108750,3630,3625,3630,3625,254
|
|
20241111,112500,381187490,3630,3630,3630,3630,1
|
|
20241111,112400,381183860,3630,3625,3630,3625,2030
|
|
20241111,112300,373823510,3630,3630,3630,3630,100
|
|
20241111,112200,373460510,3630,3620,3630,3620,51
|
|
20241111,112100,373275480,3625,3625,3625,3625,12
|
|
20241111,112000,373231980,3625,3625,3625,3625,20
|
|
20241111,111900,373159480,3630,3630,3630,3630,0
|
|
20241111,111800,373159480,3630,3625,3635,3620,3837
|
|
20241111,111700,359262185,3625,3625,3625,3625,1002
|
|
20241111,111600,355629935,3630,3630,3630,3630,167
|
|
20241111,111500,355023725,3630,3630,3630,3630,226
|
|
20241111,111400,354203345,3630,3630,3630,3630,99
|
|
20241111,111300,353843975,3625,3625,3625,3625,119
|
|
20241111,111200,353412600,3630,3630,3630,3630,83
|
|
20241111,111100,353111310,3635,3640,3640,3635,11
|
|
20241111,111000,353071275,3640,3640,3640,3640,0
|
|
20241111,110900,353071275,3640,3630,3640,3625,301
|
|
20241111,110800,351978940,3635,3635,3635,3635,150
|
|
20241111,110700,351433690,3635,3635,3635,3635,3
|
|
20241111,110600,351422785,3630,3630,3630,3630,583
|
|
20241111,110500,349306495,3630,3630,3630,3630,100
|
|
20241111,110400,348943495,3640,3635,3640,3635,79
|
|
20241111,110300,348656325,3635,3630,3640,3630,15
|
|
20241111,110200,348601800,3630,3630,3630,3630,5
|
|
20241111,110100,348583650,3630,3635,3635,3630,2481
|
|
20241111,110000,339566760,3635,3635,3635,3635,0
|
|
20241111,105900,339566760,3635,3635,3635,3635,10
|
|
20241111,105800,339530410,3635,3635,3635,3635,397
|
|
20241111,105700,338087315,3635,3635,3635,3635,0
|
|
20241111,105600,338087315,3635,3635,3635,3635,513
|
|
20241111,105500,336222560,3640,3640,3640,3640,10
|
|
20241111,105400,336186160,3645,3640,3645,3635,459
|
|
20241111,105300,334516210,3645,3645,3645,3645,186
|
|
20241111,105200,333838240,3650,3650,3650,3650,0
|
|
20241111,105100,333838240,3650,3650,3650,3650,0
|
|
20241111,105000,333838240,3650,3650,3650,3650,3
|
|
20241111,104900,333827290,3640,3640,3640,3640,0
|
|
20241111,104800,333827290,3640,3640,3640,3640,0
|
|
20241111,104700,333827290,3640,3640,3640,3640,0
|
|
20241111,104600,333827290,3640,3640,3640,3640,0
|
|
20241111,104500,333827290,3640,3640,3640,3640,0
|
|
20241111,104400,333827290,3640,3640,3640,3640,1000
|
|
20241111,104300,330187290,3650,3650,3650,3650,1
|
|
20241111,104200,330183640,3650,3640,3650,3640,1607
|
|
20241111,104100,324326530,3645,3655,3655,3645,2529
|
|
20241111,104000,315108275,3645,3645,3645,3645,1
|
|
20241111,103900,315104630,3645,3645,3645,3645,200
|
|
20241111,103800,314375630,3655,3655,3655,3655,1
|
|
20241111,103700,314371975,3650,3650,3650,3645,11
|
|
20241111,103600,314331830,3650,3650,3650,3650,189
|
|
20241111,103500,313641980,3650,3645,3650,3645,836
|
|
20241111,103400,310594755,3645,3630,3645,3630,301
|
|
20241111,103300,309502110,3645,3645,3645,3645,1
|
|
20241111,103200,309498465,3635,3635,3645,3630,820
|
|
20241111,103100,306519420,3645,3645,3645,3645,0
|
|
20241111,103000,306519420,3645,3635,3645,3635,1000
|
|
20241111,102900,302875260,3640,3625,3640,3625,462
|
|
20241111,102800,301200330,3625,3625,3625,3625,20
|
|
20241111,102700,301127830,3640,3640,3640,3640,0
|
|
20241111,102600,301127830,3640,3640,3640,3640,32
|
|
20241111,102500,301011350,3625,3630,3630,3625,3767
|
|
20241111,102400,287351355,3635,3635,3635,3635,147
|
|
20241111,102300,286817010,3640,3640,3640,3640,6
|
|
20241111,102200,286795170,3630,3630,3630,3630,35
|
|
20241111,102100,286668120,3635,3635,3635,3635,20
|
|
20241111,102000,286595420,3640,3640,3640,3640,1
|
|
20241111,101900,286591780,3645,3645,3645,3645,0
|
|
20241111,101800,286591780,3645,3645,3645,3645,11
|
|
20241111,101700,286551685,3630,3635,3635,3630,421
|
|
20241111,101600,285023190,3645,3645,3645,3645,0
|
|
20241111,101500,285023190,3645,3645,3645,3645,0
|
|
20241111,101400,285023190,3645,3630,3645,3630,908
|
|
20241111,101300,281727135,3630,3630,3630,3630,1500
|
|
20241111,101200,276282135,3630,3630,3630,3630,247
|
|
20241111,101100,275385525,3630,3630,3630,3630,24
|
|
20241111,101000,275298405,3630,3630,3630,3630,0
|
|
20241111,100900,275298405,3630,3630,3630,3625,367
|
|
20241111,100800,273966695,3630,3630,3630,3630,40
|
|
20241111,100700,273821495,3630,3630,3630,3625,789
|
|
20241111,100600,270960610,3630,3630,3630,3630,7
|
|
20241111,100500,270935200,3630,3630,3630,3630,1053
|
|
20241111,100400,267112810,3645,3645,3645,3645,0
|
|
20241111,100300,267112810,3645,3645,3645,3645,12
|
|
20241111,100200,267069070,3630,3630,3630,3630,200
|
|
20241111,100100,266343070,3645,3645,3645,3645,20
|
|
20241111,100000,266270170,3645,3630,3645,3630,552
|
|
20241111,095900,264266380,3630,3630,3640,3625,1289
|
|
20241111,095800,259589920,3625,3635,3640,3625,2902
|
|
20241111,095700,249052295,3635,3640,3640,3635,1506
|
|
20241111,095600,243574640,3640,3645,3645,3640,921
|
|
20241111,095500,240219935,3645,3645,3645,3645,500
|
|
20241111,095400,238397435,3655,3645,3655,3645,70
|
|
20241111,095300,238142275,3645,3645,3645,3645,73
|
|
20241111,095200,237876190,3655,3645,3655,3645,695
|
|
20241111,095100,235342905,3645,3650,3655,3645,360
|
|
20241111,095000,234030495,3650,3650,3650,3650,159
|
|
20241111,094900,233450145,3660,3660,3660,3660,0
|
|
20241111,094800,233450145,3660,3650,3660,3650,22
|
|
20241111,094700,233369835,3650,3650,3650,3650,335
|
|
20241111,094600,232147085,3645,3655,3655,3645,6748
|
|
20241111,094500,207508730,3660,3660,3660,3660,1015
|
|
20241111,094400,203793830,3660,3665,3665,3660,750
|
|
20241111,094300,201047830,3665,3665,3665,3665,4
|
|
20241111,094200,201033170,3655,3655,3665,3655,393
|
|
20241111,094100,199595885,3655,3655,3665,3655,377
|
|
20241111,094000,198215915,3660,3660,3660,3660,202
|
|
20241111,093900,197476595,3660,3660,3660,3660,889
|
|
20241111,093800,194222855,3665,3660,3665,3660,446
|
|
20241111,093700,192590490,3660,3665,3665,3660,551
|
|
20241111,093600,190573725,3665,3665,3665,3660,689
|
|
20241111,093500,188050340,3665,3665,3665,3660,2331
|
|
20241111,093400,179517840,3665,3665,3665,3665,73
|
|
20241111,093300,179250295,3670,3670,3670,3660,1738
|
|
20241111,093200,172879195,3665,3670,3670,3665,2091
|
|
20241111,093100,165213145,3670,3670,3670,3670,1188
|
|
20241111,093000,160853185,3670,3675,3675,3670,1596
|
|
20241111,092900,154995860,3690,3670,3690,3670,35
|
|
20241111,092800,154867250,3675,3675,3675,3675,2535
|
|
20241111,092700,145551125,3675,3675,3685,3675,1345
|
|
20241111,092600,140608175,3680,3680,3680,3680,10
|
|
20241111,092500,140571375,3690,3690,3690,3675,134
|
|
20241111,092400,140077760,3685,3680,3685,3680,306
|
|
20241111,092300,138950680,3680,3685,3685,3675,3192
|
|
20241111,092200,127218745,3690,3680,3690,3680,328
|
|
20241111,092100,126011215,3680,3685,3685,3680,2293
|
|
20241111,092000,117568655,3690,3690,3690,3690,255
|
|
20241111,091900,116627705,3700,3685,3700,3685,91
|
|
20241111,091800,116292355,3685,3685,3685,3685,78
|
|
20241111,091700,116004925,3685,3705,3705,3685,9
|
|
20241111,091600,115971700,3685,3685,3685,3685,331
|
|
20241111,091500,114751965,3685,3700,3700,3685,7467
|
|
20241111,091400,87197560,3700,3700,3700,3700,13
|
|
20241111,091300,87149460,3710,3700,3710,3695,2561
|
|
20241111,091200,77670945,3710,3690,3710,3690,1379
|
|
20241111,091100,72572145,3695,3695,3695,3695,425
|
|
20241111,091000,71001770,3695,3695,3695,3690,1417
|
|
20241111,090900,65766485,3695,3735,3735,3695,3311
|
|
20241111,090800,53467880,3710,3710,3710,3710,28
|
|
20241111,090700,53364000,3710,3725,3735,3710,760
|
|
20241111,090600,50528010,3730,3720,3730,3720,8
|
|
20241111,090500,50498240,3720,3705,3725,3685,3524
|
|
20241111,090400,37443040,3720,3700,3720,3700,332
|
|
20241111,090300,36210680,3695,3695,3700,3695,1162
|
|
20241111,090200,31913380,3700,3720,3725,3700,2455
|
|
20241111,090100,22818080,3720,3725,3725,3700,3921
|
|
20241111,090000,8233635,3725,3725,3735,3725,2209
|