585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184200,931919170,3420,3420,3420,3420,4276
|
|
20241113,184100,931919170,3420,3420,3420,3420,0
|
|
20241113,184000,931919170,3420,3420,3420,3420,0
|
|
20241113,183900,931919170,3420,3420,3420,3420,0
|
|
20241113,183800,931919170,3420,3420,3420,3420,0
|
|
20241113,183700,931919170,3420,3420,3420,3420,0
|
|
20241113,183600,931919170,3420,3420,3420,3420,0
|
|
20241113,183500,931919170,3420,3420,3420,3420,0
|
|
20241113,183400,931919170,3420,3420,3420,3420,0
|
|
20241113,183300,931919170,3420,3420,3420,3420,0
|
|
20241113,183200,931919170,3420,3420,3420,3420,0
|
|
20241113,183100,931919170,3420,3420,3420,3420,0
|
|
20241113,183000,931919170,3420,3420,3420,3420,0
|
|
20241113,182900,931919170,3420,3420,3420,3420,0
|
|
20241113,182800,931919170,3420,3420,3420,3420,0
|
|
20241113,182700,931919170,3420,3420,3420,3420,0
|
|
20241113,182600,931919170,3420,3420,3420,3420,0
|
|
20241113,182500,931919170,3420,3420,3420,3420,0
|
|
20241113,182400,931919170,3420,3420,3420,3420,0
|
|
20241113,182300,931919170,3420,3420,3420,3420,0
|
|
20241113,182200,931919170,3420,3420,3420,3420,0
|
|
20241113,182100,931919170,3420,3420,3420,3420,0
|
|
20241113,182000,931919170,3420,3420,3420,3420,0
|
|
20241113,181900,931919170,3420,3420,3420,3420,0
|
|
20241113,181800,931919170,3420,3420,3420,3420,0
|
|
20241113,181700,931919170,3420,3420,3420,3420,0
|
|
20241113,181600,931919170,3420,3420,3420,3420,0
|
|
20241113,181500,931919170,3420,3420,3420,3420,0
|
|
20241113,181400,931919170,3420,3420,3420,3420,0
|
|
20241113,181300,931919170,3420,3420,3420,3420,0
|
|
20241113,181200,931919170,3420,3420,3420,3420,4276
|
|
20241113,181100,931919170,3420,3420,3420,3420,0
|
|
20241113,181000,931919170,3420,3420,3420,3420,0
|
|
20241113,180900,931919170,3420,3420,3420,3420,0
|
|
20241113,180800,931919170,3420,3420,3420,3420,0
|
|
20241113,180700,931919170,3420,3420,3420,3420,0
|
|
20241113,180600,931919170,3420,3420,3420,3420,0
|
|
20241113,180500,931919170,3420,3420,3420,3420,0
|
|
20241113,180400,931919170,3420,3420,3420,3420,0
|
|
20241113,180300,931919170,3420,3420,3420,3420,0
|
|
20241113,180200,931919170,3420,3420,3420,3420,0
|
|
20241113,180100,931919170,3420,3420,3420,3420,0
|
|
20241113,180000,931919170,3420,3420,3420,3420,0
|
|
20241113,175900,931919170,3420,3420,3420,3420,0
|
|
20241113,175800,931919170,3420,3420,3420,3420,0
|
|
20241113,175700,931919170,3420,3420,3420,3420,0
|
|
20241113,175600,931919170,3420,3420,3420,3420,0
|
|
20241113,175500,931919170,3420,3420,3420,3420,0
|
|
20241113,175400,931919170,3420,3420,3420,3420,0
|
|
20241113,175300,931919170,3420,3420,3420,3420,0
|
|
20241113,175200,931919170,3420,3420,3420,3420,0
|
|
20241113,175100,931919170,3420,3420,3420,3420,0
|
|
20241113,175000,931919170,3420,3420,3420,3420,0
|
|
20241113,174900,931919170,3420,3420,3420,3420,0
|
|
20241113,174800,931919170,3420,3420,3420,3420,0
|
|
20241113,174700,931919170,3420,3420,3420,3420,0
|
|
20241113,174600,931919170,3420,3420,3420,3420,0
|
|
20241113,174500,931919170,3420,3420,3420,3420,0
|
|
20241113,174400,931919170,3420,3420,3420,3420,0
|
|
20241113,174300,931919170,3420,3420,3420,3420,0
|
|
20241113,174200,931919170,3420,3420,3420,3420,4276
|
|
20241113,174100,931919170,3420,3420,3420,3420,0
|
|
20241113,174000,931919170,3420,3420,3420,3420,0
|
|
20241113,173900,931919170,3420,3420,3420,3420,0
|
|
20241113,173800,931919170,3420,3420,3420,3420,0
|
|
20241113,173700,931919170,3420,3420,3420,3420,0
|
|
20241113,173600,931919170,3420,3420,3420,3420,0
|
|
20241113,173500,931919170,3420,3420,3420,3420,0
|
|
20241113,173400,931919170,3420,3420,3420,3420,0
|
|
20241113,173300,931919170,3420,3420,3420,3420,0
|
|
20241113,173200,931919170,3420,3420,3420,3420,0
|
|
20241113,173100,931919170,3420,3420,3420,3420,0
|
|
20241113,173000,931919170,3420,3420,3420,3420,0
|
|
20241113,172900,931919170,3420,3420,3420,3420,0
|
|
20241113,172800,931919170,3420,3420,3420,3420,0
|
|
20241113,172700,931919170,3420,3420,3420,3420,0
|
|
20241113,172600,931919170,3420,3420,3420,3420,0
|
|
20241113,172500,931919170,3420,3420,3420,3420,0
|
|
20241113,172400,931919170,3420,3420,3420,3420,0
|
|
20241113,172300,931919170,3420,3420,3420,3420,0
|
|
20241113,172200,931919170,3420,3420,3420,3420,0
|
|
20241113,172100,931919170,3420,3420,3420,3420,0
|
|
20241113,172000,931919170,3420,3420,3420,3420,0
|
|
20241113,171900,931919170,3420,3420,3420,3420,0
|
|
20241113,171800,931919170,3420,3420,3420,3420,0
|
|
20241113,171700,931919170,3420,3420,3420,3420,0
|
|
20241113,171600,931919170,3420,3420,3420,3420,0
|
|
20241113,171500,931919170,3420,3420,3420,3420,0
|
|
20241113,171400,931919170,3420,3420,3420,3420,0
|
|
20241113,171300,931919170,3420,3420,3420,3420,0
|
|
20241113,171200,931919170,3420,3420,3420,3420,4276
|
|
20241113,171100,931919170,3420,3420,3420,3420,0
|
|
20241113,171000,931919170,3420,3420,3420,3420,0
|
|
20241113,170900,931919170,3420,3420,3420,3420,0
|
|
20241113,170800,931919170,3420,3420,3420,3420,0
|
|
20241113,170700,931919170,3420,3420,3420,3420,0
|
|
20241113,170600,931919170,3420,3420,3420,3420,0
|
|
20241113,170500,931919170,3420,3420,3420,3420,0
|
|
20241113,170400,931919170,3420,3420,3420,3420,0
|
|
20241113,170300,931919170,3420,3420,3420,3420,0
|
|
20241113,170200,931919170,3420,3420,3420,3420,0
|
|
20241113,170100,931919170,3420,3420,3420,3420,0
|
|
20241113,170000,931919170,3420,3420,3420,3420,0
|
|
20241113,165900,931919170,3420,3420,3420,3420,0
|
|
20241113,165800,931919170,3420,3420,3420,3420,0
|
|
20241113,165700,931919170,3420,3420,3420,3420,0
|
|
20241113,165600,931919170,3420,3420,3420,3420,0
|
|
20241113,165500,931919170,3420,3420,3420,3420,0
|
|
20241113,165400,931919170,3420,3420,3420,3420,0
|
|
20241113,165300,931919170,3420,3420,3420,3420,0
|
|
20241113,165200,931919170,3420,3420,3420,3420,0
|
|
20241113,165100,931919170,3420,3420,3420,3420,0
|
|
20241113,165000,931919170,3420,3420,3420,3420,0
|
|
20241113,164900,931919170,3420,3420,3420,3420,0
|
|
20241113,164800,931919170,3420,3420,3420,3420,0
|
|
20241113,164700,931919170,3420,3420,3420,3420,0
|
|
20241113,164600,931919170,3420,3420,3420,3420,0
|
|
20241113,164500,931919170,3420,3420,3420,3420,0
|
|
20241113,164400,931919170,3420,3420,3420,3420,0
|
|
20241113,164300,931919170,3420,3420,3420,3420,0
|
|
20241113,164200,931919170,3420,3420,3420,3420,4276
|
|
20241113,164100,931919170,3420,3420,3420,3420,0
|
|
20241113,164000,931919170,3420,3420,3420,3420,0
|
|
20241113,163900,931919170,3420,3420,3420,3420,0
|
|
20241113,163800,931919170,3420,3420,3420,3420,0
|
|
20241113,163700,931919170,3420,3420,3420,3420,0
|
|
20241113,163600,931919170,3420,3420,3420,3420,0
|
|
20241113,163500,931919170,3420,3420,3420,3420,0
|
|
20241113,163400,931919170,3420,3420,3420,3420,0
|
|
20241113,163300,931919170,3420,3420,3420,3420,0
|
|
20241113,163200,931919170,3420,3420,3420,3420,0
|
|
20241113,163100,931919170,3420,3420,3420,3420,0
|
|
20241113,163000,931919170,3420,3420,3420,3420,0
|
|
20241113,162900,931919170,3420,3420,3420,3420,0
|
|
20241113,162800,931919170,3420,3420,3420,3420,0
|
|
20241113,162700,931919170,3420,3420,3420,3420,0
|
|
20241113,162600,931919170,3420,3420,3420,3420,0
|
|
20241113,162500,931919170,3420,3420,3420,3420,0
|
|
20241113,162400,931919170,3420,3420,3420,3420,0
|
|
20241113,162300,931919170,3420,3420,3420,3420,0
|
|
20241113,162200,931919170,3420,3420,3420,3420,0
|
|
20241113,162100,931919170,3420,3420,3420,3420,0
|
|
20241113,162000,931919170,3420,3420,3420,3420,0
|
|
20241113,161900,931919170,3420,3420,3420,3420,0
|
|
20241113,161800,931919170,3420,3420,3420,3420,0
|
|
20241113,161700,931919170,3420,3420,3420,3420,0
|
|
20241113,161600,931919170,3420,3420,3420,3420,0
|
|
20241113,161500,931919170,3420,3420,3420,3420,0
|
|
20241113,161400,931919170,3420,3420,3420,3420,0
|
|
20241113,161300,931919170,3420,3420,3420,3420,0
|
|
20241113,161200,931919170,3420,3420,3420,3420,4276
|
|
20241113,161100,931919170,3420,3420,3420,3420,0
|
|
20241113,161000,931919170,3420,3420,3420,3420,0
|
|
20241113,160900,931919170,3420,3420,3420,3420,0
|
|
20241113,160800,931919170,3420,3420,3420,3420,0
|
|
20241113,160700,931919170,3420,3420,3420,3420,0
|
|
20241113,160600,931919170,3420,3420,3420,3420,0
|
|
20241113,160500,931919170,3420,3420,3420,3420,0
|
|
20241113,160400,931919170,3420,3420,3420,3420,0
|
|
20241113,160300,931919170,3420,3420,3420,3420,0
|
|
20241113,160200,931919170,3420,3420,3420,3420,0
|
|
20241113,160100,931919170,3420,3420,3420,3420,0
|
|
20241113,160000,931919170,3420,3420,3420,3420,0
|
|
20241113,155900,931919170,3420,3420,3420,3420,0
|
|
20241113,155800,931919170,3420,3420,3420,3420,0
|
|
20241113,155700,931919170,3420,3420,3420,3420,0
|
|
20241113,155600,931919170,3420,3420,3420,3420,0
|
|
20241113,155500,931919170,3420,3420,3420,3420,0
|
|
20241113,155400,931919170,3420,3420,3420,3420,0
|
|
20241113,155300,931919170,3420,3420,3420,3420,0
|
|
20241113,155200,931919170,3420,3420,3420,3420,0
|
|
20241113,155100,931919170,3420,3420,3420,3420,0
|
|
20241113,155000,931919170,3420,3420,3420,3420,0
|
|
20241113,154900,931919170,3420,3420,3420,3420,0
|
|
20241113,154800,931919170,3420,3420,3420,3420,0
|
|
20241113,154700,931919170,3420,3420,3420,3420,0
|
|
20241113,154600,931919170,3420,3420,3420,3420,0
|
|
20241113,154500,931919170,3420,3420,3420,3420,0
|
|
20241113,154400,931919170,3420,3420,3420,3420,0
|
|
20241113,154300,931919170,3420,3420,3420,3420,0
|
|
20241113,154200,931919170,3420,3420,3420,3420,4276
|
|
20241113,154100,931919170,3420,3420,3420,3420,0
|
|
20241113,154000,931919170,3420,3420,3420,3420,0
|
|
20241113,153900,931919170,3420,3420,3420,3420,0
|
|
20241113,153800,931919170,3420,3420,3420,3420,0
|
|
20241113,153700,931919170,3420,3420,3420,3420,0
|
|
20241113,153600,931919170,3420,3420,3420,3420,0
|
|
20241113,153500,931919170,3420,3420,3420,3420,0
|
|
20241113,153400,931919170,3420,3420,3420,3420,0
|
|
20241113,153300,931919170,3420,3420,3420,3420,0
|
|
20241113,153200,931919170,3420,3420,3420,3420,0
|
|
20241113,153100,931919170,3420,3420,3420,3420,0
|
|
20241113,153000,931919170,3420,3420,3420,3420,4276
|
|
20241113,152900,917295250,3430,3430,3430,3430,0
|
|
20241113,152800,917295250,3430,3430,3430,3430,0
|
|
20241113,152700,917295250,3430,3430,3430,3430,0
|
|
20241113,152600,917295250,3430,3430,3430,3430,0
|
|
20241113,152500,917295250,3430,3430,3430,3430,0
|
|
20241113,152400,917295250,3430,3430,3430,3430,0
|
|
20241113,152300,917295250,3430,3430,3430,3430,0
|
|
20241113,152200,917295250,3430,3430,3430,3430,0
|
|
20241113,152100,917295250,3430,3430,3430,3430,0
|
|
20241113,152000,917295250,3430,3430,3430,3430,0
|
|
20241113,151900,917295250,3430,3430,3430,3430,2
|
|
20241113,151800,917288390,3420,3420,3420,3420,2580
|
|
20241113,151700,908464790,3430,3420,3430,3420,388
|
|
20241113,151600,907135895,3425,3425,3425,3425,482
|
|
20241113,151500,905485045,3430,3425,3430,3425,1145
|
|
20241113,151400,901563415,3430,3430,3430,3430,1
|
|
20241113,151300,901559985,3430,3430,3430,3430,0
|
|
20241113,151200,901559985,3430,3430,3430,3430,1
|
|
20241113,151100,901556555,3420,3430,3430,3420,849
|
|
20241113,151000,898648770,3420,3425,3425,3420,344
|
|
20241113,150900,897472115,3425,3425,3425,3425,271
|
|
20241113,150800,896543940,3430,3425,3430,3425,1668
|
|
20241113,150700,890824990,3420,3425,3430,3420,1777
|
|
20241113,150600,884741340,3430,3425,3430,3425,201
|
|
20241113,150500,884052910,3430,3430,3430,3430,16
|
|
20241113,150400,883998030,3425,3430,3430,3425,2140
|
|
20241113,150300,876660485,3425,3425,3425,3425,94
|
|
20241113,150200,876338535,3430,3430,3430,3430,6
|
|
20241113,150100,876317955,3435,3430,3435,3430,25
|
|
20241113,150000,876232200,3430,3430,3435,3430,980
|
|
20241113,145900,872870795,3430,3430,3430,3430,3138
|
|
20241113,145800,862107455,3430,3435,3435,3430,987
|
|
20241113,145700,858721275,3430,3430,3430,3430,0
|
|
20241113,145600,858721275,3430,3435,3435,3430,204
|
|
20241113,145500,858021305,3435,3435,3435,3435,196
|
|
20241113,145400,857348045,3435,3435,3435,3435,0
|
|
20241113,145300,857348045,3435,3440,3440,3435,1072
|
|
20241113,145200,853665210,3440,3440,3440,3440,0
|
|
20241113,145100,853665210,3440,3440,3440,3440,201
|
|
20241113,145000,852973770,3445,3445,3445,3445,0
|
|
20241113,144900,852973770,3445,3445,3445,3445,0
|
|
20241113,144800,852973770,3445,3445,3445,3445,1
|
|
20241113,144700,852970325,3435,3435,3435,3435,1300
|
|
20241113,144600,848504825,3435,3435,3435,3435,500
|
|
20241113,144500,846787325,3445,3445,3445,3445,0
|
|
20241113,144400,846787325,3445,3445,3445,3445,100
|
|
20241113,144300,846442825,3445,3445,3445,3445,0
|
|
20241113,144200,846442825,3445,3445,3445,3445,0
|
|
20241113,144100,846442825,3445,3445,3445,3445,0
|
|
20241113,144000,846442825,3445,3455,3455,3445,622
|
|
20241113,143900,844294035,3435,3435,3435,3435,0
|
|
20241113,143800,844294035,3435,3440,3440,3435,1132
|
|
20241113,143700,840405610,3435,3435,3435,3435,0
|
|
20241113,143600,840405610,3435,3445,3445,3435,4385
|
|
20241113,143500,825321610,3445,3445,3445,3445,741
|
|
20241113,143400,822768865,3455,3455,3455,3455,0
|
|
20241113,143300,822768865,3455,3450,3455,3445,762
|
|
20241113,143200,820138770,3455,3445,3455,3445,2
|
|
20241113,143100,820131870,3450,3450,3450,3450,0
|
|
20241113,143000,820131870,3450,3450,3450,3450,1401
|
|
20241113,142900,815298420,3455,3450,3455,3450,51
|
|
20241113,142800,815122465,3455,3455,3455,3455,2
|
|
20241113,142700,815115555,3460,3455,3460,3455,2
|
|
20241113,142600,815108640,3460,3460,3460,3460,1
|
|
20241113,142500,815105180,3455,3455,3460,3455,1246
|
|
20241113,142400,810795750,3460,3460,3460,3460,0
|
|
20241113,142300,810795750,3460,3455,3460,3455,2
|
|
20241113,142200,810788835,3450,3455,3455,3450,201
|
|
20241113,142100,810095380,3455,3455,3455,3455,1
|
|
20241113,142000,810091925,3450,3450,3450,3450,0
|
|
20241113,141900,810091925,3450,3450,3450,3450,0
|
|
20241113,141800,810091925,3450,3450,3450,3450,42
|
|
20241113,141700,809947025,3455,3455,3455,3455,6
|
|
20241113,141600,809926295,3465,3465,3465,3465,19
|
|
20241113,141500,809860460,3465,3465,3465,3465,5
|
|
20241113,141400,809843135,3460,3450,3460,3450,1502
|
|
20241113,141300,804651225,3450,3450,3450,3445,151
|
|
20241113,141200,804130725,3445,3445,3445,3445,0
|
|
20241113,141100,804130725,3445,3445,3445,3445,0
|
|
20241113,141000,804130725,3445,3445,3445,3445,0
|
|
20241113,140900,804130725,3445,3445,3445,3445,0
|
|
20241113,140800,804130725,3445,3445,3445,3445,429
|
|
20241113,140700,802652820,3445,3445,3450,3440,832
|
|
20241113,140600,799786630,3450,3440,3450,3440,4
|
|
20241113,140500,799772850,3450,3450,3450,3450,0
|
|
20241113,140400,799772850,3450,3450,3450,3450,8
|
|
20241113,140300,799745250,3450,3450,3450,3450,0
|
|
20241113,140200,799745250,3450,3445,3450,3445,1344
|
|
20241113,140100,795115030,3450,3450,3450,3450,2
|
|
20241113,140000,795108130,3450,3455,3455,3450,10
|
|
20241113,135900,795073595,3445,3445,3445,3445,0
|
|
20241113,135800,795073595,3445,3445,3445,3440,134
|
|
20241113,135700,794612190,3445,3445,3445,3445,5
|
|
20241113,135600,794594965,3445,3440,3445,3440,1492
|
|
20241113,135500,789462380,3445,3445,3445,3445,137
|
|
20241113,135400,788990415,3450,3450,3450,3450,1
|
|
20241113,135300,788986965,3450,3450,3455,3450,46
|
|
20241113,135200,788828255,3455,3455,3455,3455,201
|
|
20241113,135100,788133800,3465,3465,3465,3465,1075
|
|
20241113,135000,784408925,3465,3460,3465,3460,500
|
|
20241113,134900,782676430,3460,3460,3465,3460,475
|
|
20241113,134800,781030915,3465,3470,3470,3465,19
|
|
20241113,134700,780965065,3470,3470,3470,3470,1004
|
|
20241113,134600,777481185,3455,3455,3455,3455,0
|
|
20241113,134500,777481185,3455,3455,3455,3455,0
|
|
20241113,134400,777481185,3455,3455,3455,3455,0
|
|
20241113,134300,777481185,3455,3455,3455,3455,194
|
|
20241113,134200,776810915,3465,3465,3465,3465,206
|
|
20241113,134100,776097125,3465,3465,3465,3465,1
|
|
20241113,134000,776093660,3470,3470,3470,3470,50
|
|
20241113,133900,775920160,3470,3460,3470,3460,2
|
|
20241113,133800,775913230,3460,3460,3460,3460,0
|
|
20241113,133700,775913230,3460,3460,3460,3460,300
|
|
20241113,133600,774875230,3465,3465,3465,3465,0
|
|
20241113,133500,774875230,3465,3455,3465,3455,135
|
|
20241113,133400,774408105,3465,3465,3465,3465,610
|
|
20241113,133300,772294455,3470,3470,3470,3470,298
|
|
20241113,133200,771260395,3480,3480,3480,3480,0
|
|
20241113,133100,771260395,3480,3465,3485,3465,7267
|
|
20241113,133000,746041245,3460,3460,3460,3460,997
|
|
20241113,132900,742591625,3460,3460,3460,3460,0
|
|
20241113,132800,742591625,3460,3455,3460,3455,1742
|
|
20241113,132700,736568205,3455,3445,3455,3445,898
|
|
20241113,132600,733469460,3445,3445,3445,3445,0
|
|
20241113,132500,733469460,3445,3445,3445,3445,0
|
|
20241113,132400,733469460,3445,3445,3445,3445,0
|
|
20241113,132300,733469460,3445,3440,3445,3440,601
|
|
20241113,132200,731399025,3420,3420,3420,3420,0
|
|
20241113,132100,731399025,3420,3420,3420,3420,0
|
|
20241113,132000,731399025,3420,3430,3430,3420,334
|
|
20241113,131900,730255240,3425,3430,3430,3425,244
|
|
20241113,131800,729419505,3430,3430,3430,3430,100
|
|
20241113,131700,729076505,3430,3430,3430,3430,1000
|
|
20241113,131600,725646505,3430,3440,3440,3430,296
|
|
20241113,131500,724630715,3445,3440,3445,3440,2
|
|
20241113,131400,724623830,3435,3435,3435,3435,101
|
|
20241113,131300,724276895,3430,3430,3430,3430,0
|
|
20241113,131200,724276895,3430,3430,3430,3430,224
|
|
20241113,131100,723508575,3435,3435,3435,3435,794
|
|
20241113,131000,720781185,3445,3435,3445,3435,3
|
|
20241113,130900,720770870,3440,3440,3440,3440,150
|
|
20241113,130800,720254870,3440,3440,3440,3435,289
|
|
20241113,130700,719262065,3435,3435,3435,3435,0
|
|
20241113,130600,719262065,3435,3435,3435,3435,29
|
|
20241113,130500,719162450,3435,3435,3435,3435,1
|
|
20241113,130400,719159015,3445,3445,3445,3445,1
|
|
20241113,130300,719155570,3445,3445,3445,3445,0
|
|
20241113,130200,719155570,3445,3445,3445,3445,0
|
|
20241113,130100,719155570,3445,3445,3445,3445,15
|
|
20241113,130000,719103895,3450,3450,3450,3450,0
|
|
20241113,125900,719103895,3450,3450,3450,3435,110
|
|
20241113,125800,718725280,3440,3455,3455,3440,38
|
|
20241113,125700,718594545,3455,3455,3455,3455,10
|
|
20241113,125600,718559995,3440,3440,3440,3440,40
|
|
20241113,125500,718422395,3435,3435,3435,3435,85
|
|
20241113,125400,718130420,3460,3460,3460,3460,0
|
|
20241113,125300,718130420,3460,3460,3460,3460,100
|
|
20241113,125200,717784420,3455,3455,3455,3455,0
|
|
20241113,125100,717784420,3455,3455,3455,3455,500
|
|
20241113,125000,716056920,3455,3450,3455,3430,1310
|
|
20241113,124900,711555900,3430,3430,3430,3430,105
|
|
20241113,124800,711195750,3440,3435,3440,3435,737
|
|
20241113,124700,708663720,3440,3440,3440,3440,101
|
|
20241113,124600,708316280,3440,3440,3440,3435,14
|
|
20241113,124500,708268125,3445,3445,3445,3445,0
|
|
20241113,124400,708268125,3445,3445,3445,3445,0
|
|
20241113,124300,708268125,3445,3445,3445,3445,100
|
|
20241113,124200,707923625,3435,3435,3435,3435,0
|
|
20241113,124100,707923625,3435,3435,3435,3435,0
|
|
20241113,124000,707923625,3435,3435,3435,3435,90
|
|
20241113,123900,707614475,3445,3445,3445,3445,0
|
|
20241113,123800,707614475,3445,3445,3445,3445,0
|
|
20241113,123700,707614475,3445,3445,3445,3445,0
|
|
20241113,123600,707614475,3445,3455,3455,3445,1278
|
|
20241113,123500,703208910,3455,3455,3455,3455,0
|
|
20241113,123400,703208910,3455,3455,3455,3455,100
|
|
20241113,123300,702863410,3455,3455,3455,3455,27
|
|
20241113,123200,702770125,3460,3460,3460,3460,5
|
|
20241113,123100,702752825,3455,3455,3455,3455,100
|
|
20241113,123000,702407325,3455,3455,3455,3455,40
|
|
20241113,122900,702269125,3455,3455,3455,3455,0
|
|
20241113,122800,702269125,3455,3455,3455,3455,347
|
|
20241113,122700,701070240,3450,3450,3450,3450,200
|
|
20241113,122600,700380240,3445,3450,3450,3445,7
|
|
20241113,122500,700356120,3450,3450,3450,3450,25
|
|
20241113,122400,700269870,3445,3445,3445,3445,0
|
|
20241113,122300,700269870,3445,3445,3445,3445,562
|
|
20241113,122200,698333780,3435,3435,3435,3435,0
|
|
20241113,122100,698333780,3435,3435,3435,3435,0
|
|
20241113,122000,698333780,3435,3435,3435,3435,1029
|
|
20241113,121900,694799165,3435,3435,3435,3435,2
|
|
20241113,121800,694792295,3435,3435,3435,3435,0
|
|
20241113,121700,694792295,3435,3440,3440,3435,405
|
|
20241113,121600,693399505,3440,3440,3440,3440,36
|
|
20241113,121500,693275665,3450,3450,3450,3450,0
|
|
20241113,121400,693275665,3450,3450,3450,3450,100
|
|
20241113,121300,692930665,3445,3445,3445,3445,141
|
|
20241113,121200,692444920,3450,3450,3450,3450,0
|
|
20241113,121100,692444920,3450,3450,3450,3450,0
|
|
20241113,121000,692444920,3450,3450,3450,3450,1
|
|
20241113,120900,692441470,3450,3450,3450,3450,1
|
|
20241113,120800,692438020,3450,3450,3450,3450,0
|
|
20241113,120700,692438020,3450,3450,3450,3450,400
|
|
20241113,120600,691058020,3435,3435,3435,3435,3
|
|
20241113,120500,691047715,3430,3435,3435,3430,1941
|
|
20241113,120400,684382530,3435,3435,3435,3435,0
|
|
20241113,120300,684382530,3435,3435,3435,3435,0
|
|
20241113,120200,684382530,3435,3435,3435,3435,0
|
|
20241113,120100,684382530,3435,3435,3435,3435,50
|
|
20241113,120000,684210780,3440,3440,3440,3440,390
|
|
20241113,115900,682869180,3440,3445,3445,3440,159
|
|
20241113,115800,682322200,3440,3440,3440,3440,0
|
|
20241113,115700,682322200,3440,3440,3440,3440,0
|
|
20241113,115600,682322200,3440,3440,3440,3440,0
|
|
20241113,115500,682322200,3440,3440,3440,3440,1
|
|
20241113,115400,682318760,3445,3445,3445,3445,500
|
|
20241113,115300,680596260,3445,3445,3445,3445,341
|
|
20241113,115200,679421515,3440,3440,3440,3440,0
|
|
20241113,115100,679421515,3440,3440,3440,3440,13
|
|
20241113,115000,679376795,3445,3445,3445,3445,0
|
|
20241113,114900,679376795,3445,3445,3445,3445,0
|
|
20241113,114800,679376795,3445,3445,3445,3445,0
|
|
20241113,114700,679376795,3445,3445,3445,3445,1
|
|
20241113,114600,679373350,3435,3440,3440,3435,127
|
|
20241113,114500,678936895,3440,3445,3445,3440,110
|
|
20241113,114400,678558470,3455,3455,3455,3455,0
|
|
20241113,114300,678558470,3455,3455,3455,3455,0
|
|
20241113,114200,678558470,3455,3455,3455,3455,4
|
|
20241113,114100,678544650,3455,3455,3455,3455,0
|
|
20241113,114000,678544650,3455,3455,3455,3455,1
|
|
20241113,113900,678541195,3460,3460,3460,3460,0
|
|
20241113,113800,678541195,3460,3460,3460,3460,0
|
|
20241113,113700,678541195,3460,3460,3460,3460,0
|
|
20241113,113600,678541195,3460,3460,3460,3460,2588
|
|
20241113,113500,669586715,3445,3445,3445,3445,0
|
|
20241113,113400,669586715,3445,3445,3445,3445,21
|
|
20241113,113300,669514370,3460,3460,3460,3460,0
|
|
20241113,113200,669514370,3460,3450,3460,3450,502
|
|
20241113,113100,667777465,3460,3460,3460,3460,0
|
|
20241113,113000,667777465,3460,3460,3460,3460,0
|
|
20241113,112900,667777465,3460,3460,3460,3460,0
|
|
20241113,112800,667777465,3460,3440,3460,3440,1002
|
|
20241113,112700,664314845,3435,3435,3435,3435,52
|
|
20241113,112600,664136225,3435,3445,3445,3435,150
|
|
20241113,112500,663620340,3445,3445,3445,3445,0
|
|
20241113,112400,663620340,3445,3445,3445,3445,0
|
|
20241113,112300,663620340,3445,3445,3445,3445,4
|
|
20241113,112200,663606560,3445,3445,3445,3445,0
|
|
20241113,112100,663606560,3445,3445,3445,3445,0
|
|
20241113,112000,663606560,3445,3445,3445,3445,0
|
|
20241113,111900,663606560,3445,3445,3445,3445,11
|
|
20241113,111800,663568665,3445,3445,3445,3445,1
|
|
20241113,111700,663565220,3460,3460,3460,3460,0
|
|
20241113,111600,663565220,3460,3465,3465,3460,54
|
|
20241113,111500,663378330,3465,3465,3465,3465,1
|
|
20241113,111400,663374865,3460,3460,3460,3460,2
|
|
20241113,111300,663367945,3460,3460,3460,3460,5
|
|
20241113,111200,663350645,3460,3460,3460,3460,0
|
|
20241113,111100,663350645,3460,3460,3460,3460,0
|
|
20241113,111000,663350645,3460,3460,3460,3460,0
|
|
20241113,110900,663350645,3460,3460,3460,3460,0
|
|
20241113,110800,663350645,3460,3460,3460,3460,1000
|
|
20241113,110700,659890645,3460,3460,3460,3460,180
|
|
20241113,110600,659267845,3460,3450,3460,3450,935
|
|
20241113,110500,656037785,3455,3455,3455,3455,100
|
|
20241113,110400,655692285,3460,3460,3460,3460,0
|
|
20241113,110300,655692285,3460,3455,3460,3450,1039
|
|
20241113,110200,652107340,3460,3455,3460,3455,210
|
|
20241113,110100,651381740,3460,3460,3460,3460,20
|
|
20241113,110000,651312540,3460,3460,3460,3460,39
|
|
20241113,105900,651177600,3460,3460,3460,3460,0
|
|
20241113,105800,651177600,3460,3460,3460,3460,1
|
|
20241113,105700,651174140,3460,3460,3460,3460,450
|
|
20241113,105600,649617140,3460,3460,3460,3460,500
|
|
20241113,105500,647887140,3460,3460,3460,3460,1
|
|
20241113,105400,647883680,3460,3465,3465,3460,4
|
|
20241113,105300,647869830,3475,3470,3475,3470,110
|
|
20241113,105200,647487775,3465,3460,3465,3460,541
|
|
20241113,105100,645613215,3450,3455,3460,3450,1049
|
|
20241113,105000,641984195,3460,3460,3460,3460,0
|
|
20241113,104900,641984195,3460,3460,3460,3460,0
|
|
20241113,104800,641984195,3460,3460,3460,3460,0
|
|
20241113,104700,641984195,3460,3450,3460,3450,440
|
|
20241113,104600,640462730,3450,3450,3450,3450,1
|
|
20241113,104500,640459280,3450,3450,3450,3450,0
|
|
20241113,104400,640459280,3450,3450,3450,3450,4
|
|
20241113,104300,640445480,3450,3450,3450,3450,0
|
|
20241113,104200,640445480,3450,3450,3450,3450,6
|
|
20241113,104100,640424780,3445,3440,3445,3440,331
|
|
20241113,104000,639284495,3435,3435,3435,3435,553
|
|
20241113,103900,637384940,3430,3420,3430,3415,988
|
|
20241113,103800,634005010,3425,3420,3425,3420,28
|
|
20241113,103700,633909225,3425,3425,3425,3425,399
|
|
20241113,103600,632542650,3425,3415,3425,3415,951
|
|
20241113,103500,629289155,3405,3415,3415,3405,560
|
|
20241113,103400,627382020,3415,3410,3415,3410,1486
|
|
20241113,103300,622314755,3410,3410,3410,3410,58
|
|
20241113,103200,622116975,3410,3410,3410,3410,655
|
|
20241113,103100,619883425,3420,3420,3420,3420,105
|
|
20241113,103000,619524325,3420,3420,3425,3420,125
|
|
20241113,102900,619096750,3410,3420,3420,3410,1011
|
|
20241113,102800,615649070,3410,3415,3425,3400,10002
|
|
20241113,102700,581629690,3425,3415,3425,3415,314
|
|
20241113,102600,580557370,3415,3415,3415,3410,86
|
|
20241113,102500,580264060,3410,3420,3420,3410,2700
|
|
20241113,102400,571055300,3425,3415,3425,3415,4129
|
|
20241113,102300,556954685,3420,3420,3425,3420,37
|
|
20241113,102200,556828135,3420,3425,3425,3420,1241
|
|
20241113,102100,552583575,3425,3425,3425,3420,259
|
|
20241113,102000,551697695,3425,3425,3425,3425,13
|
|
20241113,101900,551653170,3420,3430,3430,3420,1125
|
|
20241113,101800,547805245,3435,3435,3435,3435,20
|
|
20241113,101700,547736545,3430,3430,3430,3430,0
|
|
20241113,101600,547736545,3430,3425,3430,3420,232
|
|
20241113,101500,546941515,3430,3430,3430,3430,2
|
|
20241113,101400,546934655,3435,3435,3435,3435,1
|
|
20241113,101300,546931220,3425,3430,3430,3425,166
|
|
20241113,101200,546362365,3430,3425,3430,3425,715
|
|
20241113,101100,543913480,3430,3430,3430,3425,279
|
|
20241113,101000,542957870,3435,3425,3435,3420,685
|
|
20241113,100900,540613150,3430,3430,3435,3430,276
|
|
20241113,100800,539666465,3430,3435,3435,3425,1359
|
|
20241113,100700,535000605,3435,3435,3435,3435,23
|
|
20241113,100600,534921600,3435,3440,3440,3435,336
|
|
20241113,100500,533767350,3450,3435,3450,3430,830
|
|
20241113,100400,530918060,3435,3445,3445,3435,699
|
|
20241113,100300,528516715,3450,3440,3450,3440,121
|
|
20241113,100200,528100465,3445,3445,3445,3430,4853
|
|
20241113,100100,511417780,3445,3445,3445,3425,7234
|
|
20241113,100000,486579550,3440,3455,3455,3440,3260
|
|
20241113,095900,475347015,3460,3455,3460,3455,13
|
|
20241113,095800,475302095,3455,3460,3460,3450,9631
|
|
20241113,095700,442049520,3470,3465,3470,3465,982
|
|
20241113,095600,438642525,3465,3475,3475,3465,27
|
|
20241113,095500,438548805,3465,3470,3475,3465,1354
|
|
20241113,095400,433857130,3470,3465,3475,3465,508
|
|
20241113,095300,432096865,3465,3460,3465,3460,861
|
|
20241113,095200,429117715,3460,3460,3460,3455,88
|
|
20241113,095100,428813495,3455,3460,3460,3455,495
|
|
20241113,095000,427103165,3455,3465,3465,3455,1144
|
|
20241113,094900,423146025,3460,3465,3470,3460,1022
|
|
20241113,094800,419606695,3465,3470,3470,3465,4931
|
|
20241113,094700,402498905,3465,3480,3480,3465,1449
|
|
20241113,094600,397475830,3480,3470,3480,3470,53
|
|
20241113,094500,397291410,3480,3475,3480,3475,1042
|
|
20241113,094400,393670455,3470,3470,3470,3470,0
|
|
20241113,094300,393670455,3470,3475,3475,3470,3687
|
|
20241113,094200,380865825,3475,3470,3480,3470,219
|
|
20241113,094100,380103755,3470,3485,3485,3470,13537
|
|
20241113,094000,333059615,3485,3490,3490,3485,424
|
|
20241113,093900,331581970,3500,3500,3500,3500,3
|
|
20241113,093800,331571470,3490,3490,3490,3470,5374
|
|
20241113,093700,312869245,3490,3500,3520,3490,3569
|
|
20241113,093600,300341455,3535,3500,3540,3490,16039
|
|
20241113,093500,243932040,3490,3475,3490,3475,511
|
|
20241113,093400,242148890,3475,3475,3475,3475,1004
|
|
20241113,093300,238659990,3475,3475,3475,3475,0
|
|
20241113,093200,238659990,3475,3475,3475,3475,7
|
|
20241113,093100,238635665,3475,3470,3475,3470,727
|
|
20241113,093000,236110420,3465,3460,3465,3455,725
|
|
20241113,092900,233605000,3455,3455,3455,3450,2270
|
|
20241113,092800,225771430,3450,3455,3455,3450,686
|
|
20241113,092700,223401500,3455,3460,3460,3455,637
|
|
20241113,092600,221200310,3465,3475,3475,3460,2735
|
|
20241113,092500,211713050,3500,3490,3500,3475,2346
|
|
20241113,092400,203540635,3490,3485,3490,3485,39
|
|
20241113,092300,203404680,3480,3490,3490,3480,4
|
|
20241113,092200,203390750,3465,3465,3465,3465,0
|
|
20241113,092100,203390750,3465,3475,3475,3465,419
|
|
20241113,092000,201934925,3455,3455,3455,3450,3640
|
|
20241113,091900,189361950,3455,3480,3480,3455,5970
|
|
20241113,091800,168681510,3500,3500,3500,3500,1
|
|
20241113,091700,168678010,3490,3500,3500,3490,106
|
|
20241113,091600,168307990,3500,3500,3500,3500,2000
|
|
20241113,091500,161307990,3500,3480,3500,3480,3259
|
|
20241113,091400,149930430,3480,3480,3480,3480,219
|
|
20241113,091300,149168310,3480,3470,3485,3470,3386
|
|
20241113,091200,137405330,3465,3470,3470,3465,156
|
|
20241113,091100,136864785,3465,3470,3470,3465,3615
|
|
20241113,091000,124333350,3470,3485,3485,3470,404
|
|
20241113,090900,122929185,3485,3475,3495,3475,380
|
|
20241113,090800,121606785,3490,3470,3490,3470,355
|
|
20241113,090700,120374875,3465,3485,3485,3465,619
|
|
20241113,090600,118227240,3485,3505,3505,3485,935
|
|
20241113,090500,114956985,3510,3515,3525,3500,71
|
|
20241113,090400,114707435,3525,3490,3525,3490,22321
|
|
20241113,090300,36518155,3495,3480,3495,3475,2831
|
|
20241113,090200,26646545,3480,3465,3480,3465,1845
|
|
20241113,090100,20245130,3465,3445,3470,3445,2333
|
|
20241113,090000,12207090,3470,3450,3480,3450,3536
|