585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184200,6067945930,3465,3465,3465,3465,40972
|
|
20241112,184100,6067945930,3465,3465,3465,3465,0
|
|
20241112,184000,6067945930,3465,3465,3465,3465,0
|
|
20241112,183900,6067945930,3465,3465,3465,3465,0
|
|
20241112,183800,6067945930,3465,3465,3465,3465,0
|
|
20241112,183700,6067945930,3465,3465,3465,3465,0
|
|
20241112,183600,6067945930,3465,3465,3465,3465,0
|
|
20241112,183500,6067945930,3465,3465,3465,3465,0
|
|
20241112,183400,6067945930,3465,3465,3465,3465,0
|
|
20241112,183300,6067945930,3465,3465,3465,3465,0
|
|
20241112,183200,6067945930,3465,3465,3465,3465,0
|
|
20241112,183100,6067945930,3465,3465,3465,3465,0
|
|
20241112,183000,6067945930,3465,3465,3465,3465,0
|
|
20241112,182900,6067945930,3465,3465,3465,3465,0
|
|
20241112,182800,6067945930,3465,3465,3465,3465,0
|
|
20241112,182700,6067945930,3465,3465,3465,3465,0
|
|
20241112,182600,6067945930,3465,3465,3465,3465,0
|
|
20241112,182500,6067945930,3465,3465,3465,3465,0
|
|
20241112,182400,6067945930,3465,3465,3465,3465,0
|
|
20241112,182300,6067945930,3465,3465,3465,3465,0
|
|
20241112,182200,6067945930,3465,3465,3465,3465,0
|
|
20241112,182100,6067945930,3465,3465,3465,3465,0
|
|
20241112,182000,6067945930,3465,3465,3465,3465,0
|
|
20241112,181900,6067945930,3465,3465,3465,3465,0
|
|
20241112,181800,6067945930,3465,3465,3465,3465,0
|
|
20241112,181700,6067945930,3465,3465,3465,3465,0
|
|
20241112,181600,6067945930,3465,3465,3465,3465,0
|
|
20241112,181500,6067945930,3465,3465,3465,3465,0
|
|
20241112,181400,6067945930,3465,3465,3465,3465,0
|
|
20241112,181300,6067945930,3465,3465,3465,3465,0
|
|
20241112,181200,6067945930,3465,3465,3465,3465,40972
|
|
20241112,181100,6067945930,3465,3465,3465,3465,0
|
|
20241112,181000,6067945930,3465,3465,3465,3465,0
|
|
20241112,180900,6067945930,3465,3465,3465,3465,0
|
|
20241112,180800,6067945930,3465,3465,3465,3465,0
|
|
20241112,180700,6067945930,3465,3465,3465,3465,0
|
|
20241112,180600,6067945930,3465,3465,3465,3465,0
|
|
20241112,180500,6067945930,3465,3465,3465,3465,0
|
|
20241112,180400,6067945930,3465,3465,3465,3465,0
|
|
20241112,180300,6067945930,3465,3465,3465,3465,0
|
|
20241112,180200,6067945930,3465,3465,3465,3465,0
|
|
20241112,180100,6067945930,3465,3465,3465,3465,0
|
|
20241112,180000,6067945930,3465,3465,3465,3465,0
|
|
20241112,175900,6067945930,3465,3465,3465,3465,0
|
|
20241112,175800,6067945930,3465,3465,3465,3465,0
|
|
20241112,175700,6067945930,3465,3465,3465,3465,0
|
|
20241112,175600,6067945930,3465,3465,3465,3465,0
|
|
20241112,175500,6067945930,3465,3465,3465,3465,0
|
|
20241112,175400,6067945930,3465,3465,3465,3465,0
|
|
20241112,175300,6067945930,3465,3465,3465,3465,0
|
|
20241112,175200,6067945930,3465,3465,3465,3465,0
|
|
20241112,175100,6067945930,3465,3465,3465,3465,0
|
|
20241112,175000,6067945930,3465,3465,3465,3465,0
|
|
20241112,174900,6067945930,3465,3465,3465,3465,0
|
|
20241112,174800,6067945930,3465,3465,3465,3465,0
|
|
20241112,174700,6067945930,3465,3465,3465,3465,0
|
|
20241112,174600,6067945930,3465,3465,3465,3465,0
|
|
20241112,174500,6067945930,3465,3465,3465,3465,0
|
|
20241112,174400,6067945930,3465,3465,3465,3465,0
|
|
20241112,174300,6067945930,3465,3465,3465,3465,0
|
|
20241112,174200,6067945930,3465,3465,3465,3465,40972
|
|
20241112,174100,6067945930,3465,3465,3465,3465,0
|
|
20241112,174000,6067945930,3465,3465,3465,3465,0
|
|
20241112,173900,6067945930,3465,3465,3465,3465,0
|
|
20241112,173800,6067945930,3465,3465,3465,3465,0
|
|
20241112,173700,6067945930,3465,3465,3465,3465,0
|
|
20241112,173600,6067945930,3465,3465,3465,3465,0
|
|
20241112,173500,6067945930,3465,3465,3465,3465,0
|
|
20241112,173400,6067945930,3465,3465,3465,3465,0
|
|
20241112,173300,6067945930,3465,3465,3465,3465,0
|
|
20241112,173200,6067945930,3465,3465,3465,3465,0
|
|
20241112,173100,6067945930,3465,3465,3465,3465,0
|
|
20241112,173000,6067945930,3465,3465,3465,3465,0
|
|
20241112,172900,6067945930,3465,3465,3465,3465,0
|
|
20241112,172800,6067945930,3465,3465,3465,3465,0
|
|
20241112,172700,6067945930,3465,3465,3465,3465,0
|
|
20241112,172600,6067945930,3465,3465,3465,3465,0
|
|
20241112,172500,6067945930,3465,3465,3465,3465,0
|
|
20241112,172400,6067945930,3465,3465,3465,3465,0
|
|
20241112,172300,6067945930,3465,3465,3465,3465,0
|
|
20241112,172200,6067945930,3465,3465,3465,3465,0
|
|
20241112,172100,6067945930,3465,3465,3465,3465,0
|
|
20241112,172000,6067945930,3465,3465,3465,3465,0
|
|
20241112,171900,6067945930,3465,3465,3465,3465,0
|
|
20241112,171800,6067945930,3465,3465,3465,3465,0
|
|
20241112,171700,6067945930,3465,3465,3465,3465,0
|
|
20241112,171600,6067945930,3465,3465,3465,3465,0
|
|
20241112,171500,6067945930,3465,3465,3465,3465,0
|
|
20241112,171400,6067945930,3465,3465,3465,3465,0
|
|
20241112,171300,6067945930,3465,3465,3465,3465,0
|
|
20241112,171200,6067945930,3465,3465,3465,3465,40972
|
|
20241112,171100,6067945930,3465,3465,3465,3465,0
|
|
20241112,171000,6067945930,3465,3465,3465,3465,0
|
|
20241112,170900,6067945930,3465,3465,3465,3465,0
|
|
20241112,170800,6067945930,3465,3465,3465,3465,0
|
|
20241112,170700,6067945930,3465,3465,3465,3465,0
|
|
20241112,170600,6067945930,3465,3465,3465,3465,0
|
|
20241112,170500,6067945930,3465,3465,3465,3465,0
|
|
20241112,170400,6067945930,3465,3465,3465,3465,0
|
|
20241112,170300,6067945930,3465,3465,3465,3465,0
|
|
20241112,170200,6067945930,3465,3465,3465,3465,0
|
|
20241112,170100,6067945930,3465,3465,3465,3465,0
|
|
20241112,170000,6067945930,3465,3465,3465,3465,0
|
|
20241112,165900,6067945930,3465,3465,3465,3465,0
|
|
20241112,165800,6067945930,3465,3465,3465,3465,0
|
|
20241112,165700,6067945930,3465,3465,3465,3465,0
|
|
20241112,165600,6067945930,3465,3465,3465,3465,0
|
|
20241112,165500,6067945930,3465,3465,3465,3465,0
|
|
20241112,165400,6067945930,3465,3465,3465,3465,0
|
|
20241112,165300,6067945930,3465,3465,3465,3465,0
|
|
20241112,165200,6067945930,3465,3465,3465,3465,0
|
|
20241112,165100,6067945930,3465,3465,3465,3465,0
|
|
20241112,165000,6067945930,3465,3465,3465,3465,0
|
|
20241112,164900,6067945930,3465,3465,3465,3465,0
|
|
20241112,164800,6067945930,3465,3465,3465,3465,0
|
|
20241112,164700,6067945930,3465,3465,3465,3465,0
|
|
20241112,164600,6067945930,3465,3465,3465,3465,0
|
|
20241112,164500,6067945930,3465,3465,3465,3465,0
|
|
20241112,164400,6067945930,3465,3465,3465,3465,0
|
|
20241112,164300,6067945930,3465,3465,3465,3465,0
|
|
20241112,164200,6067945930,3465,3465,3465,3465,40972
|
|
20241112,164100,6067945930,3465,3465,3465,3465,0
|
|
20241112,164000,6067945930,3465,3465,3465,3465,0
|
|
20241112,163900,6067945930,3465,3465,3465,3465,0
|
|
20241112,163800,6067945930,3465,3465,3465,3465,0
|
|
20241112,163700,6067945930,3465,3465,3465,3465,0
|
|
20241112,163600,6067945930,3465,3465,3465,3465,0
|
|
20241112,163500,6067945930,3465,3465,3465,3465,0
|
|
20241112,163400,6067945930,3465,3465,3465,3465,0
|
|
20241112,163300,6067945930,3465,3465,3465,3465,0
|
|
20241112,163200,6067945930,3465,3465,3465,3465,0
|
|
20241112,163100,6067945930,3465,3465,3465,3465,0
|
|
20241112,163000,6067945930,3465,3465,3465,3465,0
|
|
20241112,162900,6067945930,3465,3465,3465,3465,0
|
|
20241112,162800,6067945930,3465,3465,3465,3465,0
|
|
20241112,162700,6067945930,3465,3465,3465,3465,0
|
|
20241112,162600,6067945930,3465,3465,3465,3465,0
|
|
20241112,162500,6067945930,3465,3465,3465,3465,0
|
|
20241112,162400,6067945930,3465,3465,3465,3465,0
|
|
20241112,162300,6067945930,3465,3465,3465,3465,0
|
|
20241112,162200,6067945930,3465,3465,3465,3465,0
|
|
20241112,162100,6067945930,3465,3465,3465,3465,0
|
|
20241112,162000,6067945930,3465,3465,3465,3465,0
|
|
20241112,161900,6067945930,3465,3465,3465,3465,0
|
|
20241112,161800,6067945930,3465,3465,3465,3465,0
|
|
20241112,161700,6067945930,3465,3465,3465,3465,0
|
|
20241112,161600,6067945930,3465,3465,3465,3465,0
|
|
20241112,161500,6067945930,3465,3465,3465,3465,0
|
|
20241112,161400,6067945930,3465,3465,3465,3465,0
|
|
20241112,161300,6067945930,3465,3465,3465,3465,0
|
|
20241112,161200,6067945930,3465,3465,3465,3465,40972
|
|
20241112,161100,6067945930,3465,3465,3465,3465,0
|
|
20241112,161000,6067945930,3465,3465,3465,3465,0
|
|
20241112,160900,6067945930,3465,3465,3465,3465,0
|
|
20241112,160800,6067945930,3465,3465,3465,3465,0
|
|
20241112,160700,6067945930,3465,3465,3465,3465,0
|
|
20241112,160600,6067945930,3465,3465,3465,3465,0
|
|
20241112,160500,6067945930,3465,3465,3465,3465,0
|
|
20241112,160400,6067945930,3465,3465,3465,3465,0
|
|
20241112,160300,6067945930,3465,3465,3465,3465,0
|
|
20241112,160200,6067945930,3465,3465,3465,3465,0
|
|
20241112,160100,6067945930,3465,3465,3465,3465,0
|
|
20241112,160000,6067945930,3465,3465,3465,3465,0
|
|
20241112,155900,6067945930,3465,3465,3465,3465,0
|
|
20241112,155800,6067945930,3465,3465,3465,3465,0
|
|
20241112,155700,6067945930,3465,3465,3465,3465,0
|
|
20241112,155600,6067945930,3465,3465,3465,3465,0
|
|
20241112,155500,6067945930,3465,3465,3465,3465,0
|
|
20241112,155400,6067945930,3465,3465,3465,3465,0
|
|
20241112,155300,6067945930,3465,3465,3465,3465,0
|
|
20241112,155200,6067945930,3465,3465,3465,3465,0
|
|
20241112,155100,6067945930,3465,3465,3465,3465,0
|
|
20241112,155000,6067945930,3465,3465,3465,3465,0
|
|
20241112,154900,6067945930,3465,3465,3465,3465,0
|
|
20241112,154800,6067945930,3465,3465,3465,3465,0
|
|
20241112,154700,6067945930,3465,3465,3465,3465,0
|
|
20241112,154600,6067945930,3465,3465,3465,3465,0
|
|
20241112,154500,6067945930,3465,3465,3465,3465,0
|
|
20241112,154400,6067945930,3465,3465,3465,3465,0
|
|
20241112,154300,6067945930,3465,3465,3465,3465,0
|
|
20241112,154200,6067945930,3465,3465,3465,3465,40972
|
|
20241112,154100,6067945930,3465,3465,3465,3465,0
|
|
20241112,154000,6067945930,3465,3465,3465,3465,0
|
|
20241112,153900,6067945930,3465,3465,3465,3465,0
|
|
20241112,153800,6067945930,3465,3465,3465,3465,0
|
|
20241112,153700,6067945930,3465,3465,3465,3465,0
|
|
20241112,153600,6067945930,3465,3465,3465,3465,0
|
|
20241112,153500,6067945930,3465,3465,3465,3465,0
|
|
20241112,153400,6067945930,3465,3465,3465,3465,0
|
|
20241112,153300,6067945930,3465,3465,3465,3465,0
|
|
20241112,153200,6067945930,3465,3465,3465,3465,0
|
|
20241112,153100,6067945930,3465,3465,3465,3465,0
|
|
20241112,153000,6067945930,3465,3465,3465,3465,40972
|
|
20241112,152900,5925977950,3495,3495,3495,3495,0
|
|
20241112,152800,5925977950,3495,3495,3495,3495,0
|
|
20241112,152700,5925977950,3495,3495,3495,3495,0
|
|
20241112,152600,5925977950,3495,3495,3495,3495,0
|
|
20241112,152500,5925977950,3495,3495,3495,3495,0
|
|
20241112,152400,5925977950,3495,3495,3495,3495,0
|
|
20241112,152300,5925977950,3495,3495,3495,3495,0
|
|
20241112,152200,5925977950,3495,3495,3495,3495,0
|
|
20241112,152100,5925977950,3495,3495,3495,3495,0
|
|
20241112,152000,5925977950,3495,3495,3495,3495,0
|
|
20241112,151900,5925977950,3495,3495,3495,3480,552
|
|
20241112,151800,5924056935,3495,3490,3495,3480,1529
|
|
20241112,151700,5918730280,3490,3490,3500,3485,3194
|
|
20241112,151600,5907583455,3490,3490,3500,3490,1814
|
|
20241112,151500,5901252550,3490,3485,3500,3475,2693
|
|
20241112,151400,5891849675,3490,3480,3490,3480,696
|
|
20241112,151300,5889425375,3480,3485,3485,3480,201
|
|
20241112,151200,5888725640,3485,3485,3485,3485,271
|
|
20241112,151100,5887781205,3470,3485,3485,3470,7997
|
|
20241112,151000,5860019605,3485,3490,3490,3485,1801
|
|
20241112,150900,5853740115,3495,3495,3500,3490,686
|
|
20241112,150800,5851345035,3495,3490,3495,3490,623
|
|
20241112,150700,5849167690,3490,3490,3495,3490,661
|
|
20241112,150600,5846860795,3495,3495,3495,3490,575
|
|
20241112,150500,5844854030,3490,3500,3500,3490,291
|
|
20241112,150400,5843836975,3495,3495,3500,3490,22
|
|
20241112,150300,5843760075,3500,3500,3500,3490,330
|
|
20241112,150200,5842606745,3500,3485,3500,3485,3702
|
|
20241112,150100,5829687185,3490,3490,3490,3475,374
|
|
20241112,150000,5828387490,3490,3480,3490,3470,1696
|
|
20241112,145900,5822480495,3470,3470,3475,3470,63
|
|
20241112,145800,5822261785,3470,3470,3470,3470,97
|
|
20241112,145700,5821925195,3470,3470,3475,3470,749
|
|
20241112,145600,5819326160,3475,3480,3480,3475,819
|
|
20241112,145500,5816478890,3470,3475,3480,3470,769
|
|
20241112,145400,5813810305,3475,3475,3475,3475,0
|
|
20241112,145300,5813810305,3475,3465,3475,3465,3200
|
|
20241112,145200,5802720305,3465,3475,3475,3465,309
|
|
20241112,145100,5801649560,3470,3475,3475,3470,56
|
|
20241112,145000,5801455190,3470,3475,3475,3470,2034
|
|
20241112,144900,5794396415,3470,3470,3470,3470,2349
|
|
20241112,144800,5786245385,3465,3470,3470,3465,1069
|
|
20241112,144700,5782537485,3470,3470,3470,3470,507
|
|
20241112,144600,5780778195,3470,3475,3480,3470,2311
|
|
20241112,144500,5772758915,3470,3475,3475,3470,1720
|
|
20241112,144400,5766782220,3480,3480,3480,3475,904
|
|
20241112,144300,5763636770,3480,3490,3490,3480,215
|
|
20241112,144200,5762888545,3480,3490,3490,3475,2047
|
|
20241112,144100,5755764970,3490,3480,3490,3480,4
|
|
20241112,144000,5755751040,3490,3490,3490,3490,6
|
|
20241112,143900,5755730100,3490,3480,3490,3480,42
|
|
20241112,143800,5755583920,3490,3480,3490,3475,123
|
|
20241112,143700,5755156075,3480,3490,3490,3480,175
|
|
20241112,143600,5754547065,3485,3485,3490,3485,52
|
|
20241112,143500,5754365790,3485,3480,3490,3475,259
|
|
20241112,143400,5753465380,3480,3490,3490,3480,104
|
|
20241112,143300,5753103060,3490,3475,3490,3475,853
|
|
20241112,143200,5750136370,3475,3475,3480,3475,208
|
|
20241112,143100,5749413565,3475,3490,3490,3475,112
|
|
20241112,143000,5749024300,3480,3475,3480,3465,1894
|
|
20241112,142900,5742436125,3470,3470,3475,3465,10682
|
|
20241112,142800,5705405285,3475,3480,3480,3470,2654
|
|
20241112,142700,5696195330,3480,3475,3480,3470,9317
|
|
20241112,142600,5663835225,3475,3480,3490,3475,4910
|
|
20241112,142500,5646755120,3480,3485,3490,3480,5015
|
|
20241112,142400,5629289340,3490,3495,3495,3485,2698
|
|
20241112,142300,5619866785,3485,3500,3500,3485,3959
|
|
20241112,142200,5606039560,3495,3500,3500,3485,4421
|
|
20241112,142100,5590597095,3500,3495,3500,3495,1882
|
|
20241112,142000,5584013975,3500,3500,3500,3500,961
|
|
20241112,141900,5580650475,3495,3505,3505,3495,1773
|
|
20241112,141800,5574449730,3505,3500,3510,3500,3740
|
|
20241112,141700,5561346955,3500,3510,3515,3500,1326
|
|
20241112,141600,5556689695,3505,3505,3505,3490,1704
|
|
20241112,141500,5550735580,3505,3500,3510,3500,5096
|
|
20241112,141400,5532892590,3485,3490,3490,3485,2273
|
|
20241112,141300,5524970325,3490,3510,3510,3490,2442
|
|
20241112,141200,5516434035,3515,3515,3520,3515,989
|
|
20241112,141100,5512957690,3515,3495,3520,3490,2415
|
|
20241112,141000,5504485035,3500,3500,3505,3500,220
|
|
20241112,140900,5503714400,3500,3500,3500,3490,107
|
|
20241112,140800,5503340490,3480,3490,3490,3480,3089
|
|
20241112,140700,5492581800,3490,3485,3490,3485,87
|
|
20241112,140600,5492278260,3480,3500,3505,3480,3838
|
|
20241112,140500,5478874070,3485,3485,3505,3485,4489
|
|
20241112,140400,5463220460,3505,3495,3505,3480,3469
|
|
20241112,140300,5451132445,3490,3505,3515,3490,2428
|
|
20241112,140200,5442623680,3505,3520,3520,3505,986
|
|
20241112,140100,5439161015,3520,3520,3520,3515,1711
|
|
20241112,140000,5433143030,3525,3530,3530,3515,5226
|
|
20241112,135900,5414729515,3520,3490,3530,3490,11265
|
|
20241112,135800,5375230935,3490,3495,3500,3470,10482
|
|
20241112,135700,5338778855,3500,3480,3500,3475,4947
|
|
20241112,135600,5321537680,3475,3495,3495,3475,17977
|
|
20241112,135500,5258897755,3490,3500,3505,3490,11999
|
|
20241112,135400,5216995220,3500,3500,3510,3490,5141
|
|
20241112,135300,5199037305,3495,3495,3500,3485,6151
|
|
20241112,135200,5177573320,3490,3490,3495,3485,5385
|
|
20241112,135100,5158792795,3490,3490,3510,3490,4776
|
|
20241112,135000,5142105000,3490,3500,3505,3480,13709
|
|
20241112,134900,5094311325,3500,3480,3515,3475,12086
|
|
20241112,134800,5052003010,3480,3495,3505,3475,38584
|
|
20241112,134700,4917370475,3500,3510,3520,3495,16451
|
|
20241112,134600,4859683010,3500,3530,3545,3495,56016
|
|
20241112,134500,4662972000,3545,3595,3595,3520,72701
|
|
20241112,134400,4405330080,3595,3585,3600,3575,35422
|
|
20241112,134300,4278318360,3585,3585,3585,3585,0
|
|
20241112,134200,4278318360,3585,3655,3665,3585,81311
|
|
20241112,134100,3985082905,3650,3805,3840,3630,126235
|
|
20241112,134000,3515025395,3805,3915,3915,3790,95637
|
|
20241112,133900,3146727935,3915,3865,3930,3840,143186
|
|
20241112,133800,2591936365,3855,3980,4035,3810,329567
|
|
20241112,133700,1289868235,3955,3955,3955,3955,0
|
|
20241112,133600,1289868235,3955,3525,3955,3525,166735
|
|
20241112,133500,657786545,3520,3520,3520,3520,0
|
|
20241112,133400,657786545,3520,3520,3520,3520,1
|
|
20241112,133300,657783025,3520,3520,3520,3520,0
|
|
20241112,133200,657783025,3520,3520,3520,3520,20
|
|
20241112,133100,657712625,3520,3520,3520,3520,0
|
|
20241112,133000,657712625,3520,3520,3520,3520,0
|
|
20241112,132900,657712625,3520,3520,3520,3520,10
|
|
20241112,132800,657677425,3530,3530,3530,3530,0
|
|
20241112,132700,657677425,3530,3530,3530,3530,0
|
|
20241112,132600,657677425,3530,3530,3530,3530,0
|
|
20241112,132500,657677425,3530,3525,3530,3525,40
|
|
20241112,132400,657536375,3510,3510,3510,3510,0
|
|
20241112,132300,657536375,3510,3510,3510,3510,200
|
|
20241112,132200,656834375,3515,3515,3515,3515,884
|
|
20241112,132100,653727115,3515,3515,3515,3515,1139
|
|
20241112,132000,649723530,3515,3515,3515,3515,17
|
|
20241112,131900,649663775,3520,3515,3520,3515,1391
|
|
20241112,131800,644769905,3515,3515,3515,3515,0
|
|
20241112,131700,644769905,3515,3515,3515,3515,0
|
|
20241112,131600,644769905,3515,3515,3515,3515,100
|
|
20241112,131500,644418405,3520,3520,3520,3520,0
|
|
20241112,131400,644418405,3520,3515,3520,3515,650
|
|
20241112,131300,642130655,3515,3515,3515,3515,568
|
|
20241112,131200,640134135,3520,3520,3520,3515,675
|
|
20241112,131100,637759555,3525,3530,3530,3525,3640
|
|
20241112,131000,624927855,3530,3530,3530,3530,0
|
|
20241112,130900,624927855,3530,3530,3530,3530,1980
|
|
20241112,130800,617938455,3530,3530,3530,3530,0
|
|
20241112,130700,617938455,3530,3530,3530,3530,1
|
|
20241112,130600,617934925,3530,3530,3530,3530,39
|
|
20241112,130500,617797255,3540,3540,3540,3540,5
|
|
20241112,130400,617779555,3530,3530,3530,3530,0
|
|
20241112,130300,617779555,3530,3530,3530,3530,0
|
|
20241112,130200,617779555,3530,3530,3530,3530,0
|
|
20241112,130100,617779555,3530,3530,3530,3530,0
|
|
20241112,130000,617779555,3530,3530,3530,3530,5
|
|
20241112,125900,617761905,3530,3530,3530,3530,0
|
|
20241112,125800,617761905,3530,3530,3530,3530,0
|
|
20241112,125700,617761905,3530,3530,3530,3530,0
|
|
20241112,125600,617761905,3530,3530,3530,3530,482
|
|
20241112,125500,616060445,3525,3530,3530,3525,684
|
|
20241112,125400,613648285,3530,3525,3530,3525,168
|
|
20241112,125300,613056080,3525,3530,3530,3525,305
|
|
20241112,125200,611979455,3550,3550,3550,3550,0
|
|
20241112,125100,611979455,3550,3550,3550,3550,0
|
|
20241112,125000,611979455,3550,3555,3555,3550,23
|
|
20241112,124900,611897705,3530,3535,3535,3530,2585
|
|
20241112,124800,602771155,3535,3535,3535,3535,0
|
|
20241112,124700,602771155,3535,3535,3535,3535,240
|
|
20241112,124600,601922755,3535,3535,3535,3535,778
|
|
20241112,124500,599172525,3535,3535,3535,3535,0
|
|
20241112,124400,599172525,3535,3540,3540,3535,200
|
|
20241112,124300,598465505,3555,3550,3555,3550,8
|
|
20241112,124200,598437070,3540,3540,3540,3540,0
|
|
20241112,124100,598437070,3540,3540,3540,3540,39
|
|
20241112,124000,598299010,3540,3540,3540,3540,0
|
|
20241112,123900,598299010,3540,3540,3540,3540,0
|
|
20241112,123800,598299010,3540,3555,3560,3540,42
|
|
20241112,123700,598150295,3535,3535,3535,3535,100
|
|
20241112,123600,597796795,3535,3545,3555,3535,1300
|
|
20241112,123500,593187300,3540,3540,3540,3540,199
|
|
20241112,123400,592482840,3545,3545,3545,3545,0
|
|
20241112,123300,592482840,3545,3545,3545,3545,0
|
|
20241112,123200,592482840,3545,3545,3545,3545,0
|
|
20241112,123100,592482840,3545,3545,3545,3545,2
|
|
20241112,123000,592475750,3545,3545,3545,3545,2
|
|
20241112,122900,592468660,3550,3550,3550,3550,50
|
|
20241112,122800,592291160,3550,3550,3550,3550,0
|
|
20241112,122700,592291160,3550,3550,3550,3550,0
|
|
20241112,122600,592291160,3550,3550,3550,3550,0
|
|
20241112,122500,592291160,3550,3540,3550,3540,93
|
|
20241112,122400,591961920,3550,3550,3550,3550,0
|
|
20241112,122300,591961920,3550,3550,3550,3550,0
|
|
20241112,122200,591961920,3550,3550,3550,3550,0
|
|
20241112,122100,591961920,3550,3550,3550,3550,1
|
|
20241112,122000,591958370,3535,3535,3535,3535,0
|
|
20241112,121900,591958370,3535,3535,3535,3535,80
|
|
20241112,121800,591675570,3535,3535,3535,3535,0
|
|
20241112,121700,591675570,3535,3560,3560,3535,1135
|
|
20241112,121600,587656915,3560,3560,3560,3560,1
|
|
20241112,121500,587653355,3545,3545,3545,3545,1744
|
|
20241112,121400,581470875,3555,3555,3555,3555,2
|
|
20241112,121300,581463765,3545,3545,3545,3545,0
|
|
20241112,121200,581463765,3545,3555,3555,3545,274
|
|
20241112,121100,580492375,3555,3555,3555,3555,3307
|
|
20241112,121000,568735990,3545,3545,3545,3545,0
|
|
20241112,120900,568735990,3545,3545,3545,3545,0
|
|
20241112,120800,568735990,3545,3545,3545,3545,348
|
|
20241112,120700,567502330,3545,3545,3545,3545,2
|
|
20241112,120600,567495240,3550,3550,3550,3550,105
|
|
20241112,120500,567122490,3540,3540,3540,3540,0
|
|
20241112,120400,567122490,3540,3540,3540,3540,30
|
|
20241112,120300,567016290,3540,3540,3540,3540,0
|
|
20241112,120200,567016290,3540,3545,3545,3540,108
|
|
20241112,120100,566633715,3540,3540,3540,3540,0
|
|
20241112,120000,566633715,3540,3540,3540,3540,24
|
|
20241112,115900,566548755,3540,3540,3540,3540,0
|
|
20241112,115800,566548755,3540,3540,3540,3540,1000
|
|
20241112,115700,563008755,3540,3540,3550,3540,2843
|
|
20241112,115600,552928585,3540,3540,3540,3540,1
|
|
20241112,115500,552925045,3540,3535,3540,3535,241
|
|
20241112,115400,552073105,3535,3535,3535,3535,2
|
|
20241112,115300,552066035,3535,3535,3535,3535,0
|
|
20241112,115200,552066035,3535,3535,3535,3535,10
|
|
20241112,115100,552030685,3535,3545,3545,3535,141
|
|
20241112,115000,551531240,3545,3545,3545,3545,0
|
|
20241112,114900,551531240,3545,3545,3545,3545,0
|
|
20241112,114800,551531240,3545,3545,3545,3545,100
|
|
20241112,114700,551176740,3545,3545,3545,3545,1
|
|
20241112,114600,551173195,3540,3540,3540,3540,0
|
|
20241112,114500,551173195,3540,3540,3540,3540,0
|
|
20241112,114400,551173195,3540,3540,3540,3540,0
|
|
20241112,114300,551173195,3540,3540,3540,3540,1500
|
|
20241112,114200,545863195,3530,3530,3530,3530,0
|
|
20241112,114100,545863195,3530,3530,3530,3530,30
|
|
20241112,114000,545757295,3530,3530,3530,3530,0
|
|
20241112,113900,545757295,3530,3530,3530,3530,0
|
|
20241112,113800,545757295,3530,3530,3530,3530,250
|
|
20241112,113700,544874795,3530,3530,3530,3530,0
|
|
20241112,113600,544874795,3530,3530,3530,3530,0
|
|
20241112,113500,544874795,3530,3530,3530,3530,0
|
|
20241112,113400,544874795,3530,3530,3530,3530,339
|
|
20241112,113300,543678125,3530,3530,3530,3530,101
|
|
20241112,113200,543321595,3530,3530,3530,3530,0
|
|
20241112,113100,543321595,3530,3530,3530,3530,62
|
|
20241112,113000,543102735,3530,3530,3530,3530,44
|
|
20241112,112900,542947415,3525,3525,3525,3525,0
|
|
20241112,112800,542947415,3525,3525,3525,3525,300
|
|
20241112,112700,541889915,3525,3525,3525,3525,0
|
|
20241112,112600,541889915,3525,3525,3525,3525,0
|
|
20241112,112500,541889915,3525,3525,3525,3525,0
|
|
20241112,112400,541889915,3525,3535,3535,3525,170
|
|
20241112,112300,541290590,3545,3550,3550,3545,2
|
|
20241112,112200,541283495,3550,3550,3550,3550,0
|
|
20241112,112100,541283495,3550,3550,3550,3550,0
|
|
20241112,112000,541283495,3550,3540,3550,3540,150
|
|
20241112,111900,540751015,3525,3525,3525,3525,100
|
|
20241112,111800,540398515,3525,3525,3525,3525,107
|
|
20241112,111700,540021340,3520,3530,3530,3520,1498
|
|
20241112,111600,534746415,3530,3530,3530,3530,10
|
|
20241112,111500,534711115,3540,3540,3540,3540,6
|
|
20241112,111400,534689875,3540,3540,3540,3540,0
|
|
20241112,111300,534689875,3540,3540,3540,3540,1
|
|
20241112,111200,534686335,3525,3525,3525,3525,0
|
|
20241112,111100,534686335,3525,3545,3545,3525,104
|
|
20241112,111000,534317695,3550,3550,3550,3550,0
|
|
20241112,110900,534317695,3550,3545,3550,3530,13725
|
|
20241112,110800,485818625,3545,3545,3545,3545,13
|
|
20241112,110700,485772540,3540,3540,3540,3540,0
|
|
20241112,110600,485772540,3540,3540,3540,3540,1028
|
|
20241112,110500,482133420,3540,3540,3540,3540,47
|
|
20241112,110400,481967040,3540,3540,3540,3540,39
|
|
20241112,110300,481828980,3550,3550,3550,3550,1
|
|
20241112,110200,481825430,3540,3540,3540,3540,1
|
|
20241112,110100,481821890,3540,3540,3540,3540,150
|
|
20241112,110000,481290890,3540,3540,3540,3540,200
|
|
20241112,105900,480582890,3540,3545,3545,3540,243
|
|
20241112,105800,479721655,3545,3545,3545,3545,1
|
|
20241112,105700,479718110,3540,3540,3540,3540,560
|
|
20241112,105600,477735710,3540,3540,3540,3540,0
|
|
20241112,105500,477735710,3540,3540,3540,3540,0
|
|
20241112,105400,477735710,3540,3540,3540,3540,128
|
|
20241112,105300,477282590,3545,3540,3545,3540,16
|
|
20241112,105200,477225945,3545,3545,3545,3545,0
|
|
20241112,105100,477225945,3545,3545,3545,3545,82
|
|
20241112,105000,476935255,3545,3545,3545,3545,218
|
|
20241112,104900,476162445,3555,3555,3555,3555,102
|
|
20241112,104800,475799835,3545,3555,3555,3545,106
|
|
20241112,104700,475424055,3555,3555,3555,3555,0
|
|
20241112,104600,475424055,3555,3555,3555,3555,3
|
|
20241112,104500,475413390,3555,3550,3555,3550,83
|
|
20241112,104400,475118370,3550,3550,3550,3550,39
|
|
20241112,104300,474979920,3545,3545,3545,3545,0
|
|
20241112,104200,474979920,3545,3545,3545,3545,0
|
|
20241112,104100,474979920,3545,3545,3545,3545,0
|
|
20241112,104000,474979920,3545,3545,3545,3545,100
|
|
20241112,103900,474625420,3545,3545,3545,3545,0
|
|
20241112,103800,474625420,3545,3545,3545,3545,0
|
|
20241112,103700,474625420,3545,3555,3555,3545,709
|
|
20241112,103600,472111985,3555,3555,3555,3555,0
|
|
20241112,103500,472111985,3555,3555,3555,3555,0
|
|
20241112,103400,472111985,3555,3555,3555,3555,0
|
|
20241112,103300,472111985,3555,3555,3555,3555,100
|
|
20241112,103200,471756485,3545,3555,3555,3545,255
|
|
20241112,103100,470850010,3555,3555,3555,3555,0
|
|
20241112,103000,470850010,3555,3555,3555,3555,1520
|
|
20241112,102900,465446410,3550,3550,3550,3550,1699
|
|
20241112,102800,459414960,3550,3540,3550,3540,232
|
|
20241112,102700,458592670,3540,3540,3540,3540,10
|
|
20241112,102600,458557270,3540,3540,3540,3540,0
|
|
20241112,102500,458557270,3540,3540,3540,3540,491
|
|
20241112,102400,456819130,3540,3540,3540,3540,39
|
|
20241112,102300,456681070,3545,3540,3545,3540,428
|
|
20241112,102200,455164310,3540,3540,3540,3540,400
|
|
20241112,102100,453748310,3550,3555,3555,3550,12
|
|
20241112,102000,453705705,3550,3555,3555,3550,256
|
|
20241112,101900,452796830,3560,3560,3560,3560,506
|
|
20241112,101800,450995470,3555,3545,3555,3545,48
|
|
20241112,101700,450825080,3545,3545,3545,3545,0
|
|
20241112,101600,450825080,3545,3545,3545,3545,0
|
|
20241112,101500,450825080,3545,3550,3550,3540,1762
|
|
20241112,101400,444580720,3545,3545,3550,3545,606
|
|
20241112,101300,442431950,3545,3550,3550,3545,400
|
|
20241112,101200,441013210,3545,3545,3545,3545,0
|
|
20241112,101100,441013210,3545,3535,3545,3535,1311
|
|
20241112,101000,436377965,3535,3540,3545,3535,854
|
|
20241112,100900,433351665,3540,3540,3540,3540,39
|
|
20241112,100800,433213605,3550,3550,3550,3550,0
|
|
20241112,100700,433213605,3550,3540,3550,3535,381
|
|
20241112,100600,431865605,3555,3555,3555,3555,10
|
|
20241112,100500,431830055,3560,3535,3560,3535,14308
|
|
20241112,100400,381048595,3530,3530,3530,3525,1239
|
|
20241112,100300,376674960,3530,3530,3530,3530,8
|
|
20241112,100200,376646720,3520,3520,3520,3520,0
|
|
20241112,100100,376646720,3520,3520,3520,3500,2758
|
|
20241112,100000,366979495,3530,3530,3530,3530,40
|
|
20241112,095900,366838295,3520,3520,3520,3520,100
|
|
20241112,095800,366486295,3525,3510,3525,3510,1293
|
|
20241112,095700,361932445,3520,3515,3520,3515,153
|
|
20241112,095600,361394025,3515,3515,3515,3515,50
|
|
20241112,095500,361218275,3505,3505,3505,3505,197
|
|
20241112,095400,360527790,3505,3505,3505,3505,31
|
|
20241112,095300,360419135,3510,3500,3510,3500,2609
|
|
20241112,095200,351285555,3495,3495,3500,3495,2041
|
|
20241112,095100,344152005,3490,3490,3490,3490,0
|
|
20241112,095000,344152005,3490,3495,3500,3490,2263
|
|
20241112,094900,336237165,3495,3495,3495,3495,250
|
|
20241112,094800,335363415,3495,3500,3500,3490,4406
|
|
20241112,094700,319958900,3500,3500,3500,3500,255
|
|
20241112,094600,319066400,3500,3510,3510,3500,1372
|
|
20241112,094500,314261710,3515,3515,3515,3515,10
|
|
20241112,094400,314226560,3515,3525,3525,3510,1052
|
|
20241112,094300,310533865,3525,3525,3525,3525,1
|
|
20241112,094200,310530340,3525,3515,3525,3515,255
|
|
20241112,094100,309632515,3520,3520,3520,3510,1453
|
|
20241112,094000,304531300,3510,3520,3520,3510,1004
|
|
20241112,093900,301007240,3510,3510,3510,3510,670
|
|
20241112,093800,298655540,3510,3510,3510,3510,115
|
|
20241112,093700,298251890,3520,3515,3520,3500,15606
|
|
20241112,093600,243614725,3510,3515,3515,3510,282
|
|
20241112,093500,242624850,3510,3510,3510,3510,0
|
|
20241112,093400,242624850,3510,3505,3510,3505,338
|
|
20241112,093300,241439020,3510,3510,3510,3510,172
|
|
20241112,093200,240835300,3520,3510,3520,3510,24
|
|
20241112,093100,240750960,3525,3525,3525,3525,14
|
|
20241112,093000,240701610,3525,3515,3525,3510,233
|
|
20241112,092900,239883725,3510,3515,3515,3510,2494
|
|
20241112,092800,231127525,3515,3515,3515,3515,701
|
|
20241112,092700,228663510,3515,3520,3525,3515,2998
|
|
20241112,092600,218110310,3515,3515,3515,3515,50
|
|
20241112,092500,217934560,3515,3530,3530,3515,1173
|
|
20241112,092400,213796225,3530,3520,3530,3520,368
|
|
20241112,092300,212499575,3520,3520,3520,3520,1217
|
|
20241112,092200,208215735,3525,3525,3525,3525,2229
|
|
20241112,092100,200358510,3520,3520,3525,3520,1015
|
|
20241112,092000,196785410,3520,3520,3535,3520,156
|
|
20241112,091900,196234775,3520,3540,3540,3520,830
|
|
20241112,091800,193310975,3535,3525,3535,3520,1400
|
|
20241112,091700,188373610,3515,3520,3520,3505,844
|
|
20241112,091600,185408030,3520,3515,3525,3500,1998
|
|
20241112,091500,178375725,3500,3535,3535,3460,19276
|
|
20241112,091400,110781330,3540,3550,3550,3540,182
|
|
20241112,091300,110136785,3550,3545,3550,3535,1043
|
|
20241112,091200,106441505,3535,3540,3540,3530,2159
|
|
20241112,091100,98809895,3550,3565,3565,3535,4255
|
|
20241112,091000,83703795,3570,3570,3570,3565,74
|
|
20241112,090900,83439950,3570,3580,3580,3570,2535
|
|
20241112,090800,74388340,3590,3580,3590,3575,1127
|
|
20241112,090700,70356135,3580,3580,3580,3580,438
|
|
20241112,090600,68788095,3580,3590,3590,3580,319
|
|
20241112,090500,67643035,3580,3580,3585,3580,2073
|
|
20241112,090400,60216835,3580,3600,3600,3570,5116
|
|
20241112,090300,41851775,3615,3600,3615,3595,373
|
|
20241112,090200,40509325,3630,3610,3640,3595,7700
|
|
20241112,090100,12757520,3610,3640,3640,3610,30
|
|
20241112,090000,12648620,3640,3600,3640,3600,3512
|