524 lines
25 KiB
CSV
524 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184100,808597685,3445,3445,3445,3445,3516
|
|
20241114,184000,808597685,3445,3445,3445,3445,0
|
|
20241114,183900,808597685,3445,3445,3445,3445,0
|
|
20241114,183800,808597685,3445,3445,3445,3445,0
|
|
20241114,183700,808597685,3445,3445,3445,3445,0
|
|
20241114,183600,808597685,3445,3445,3445,3445,0
|
|
20241114,183500,808597685,3445,3445,3445,3445,0
|
|
20241114,183400,808597685,3445,3445,3445,3445,0
|
|
20241114,183300,808597685,3445,3445,3445,3445,0
|
|
20241114,183200,808597685,3445,3445,3445,3445,0
|
|
20241114,183100,808597685,3445,3445,3445,3445,0
|
|
20241114,183000,808597685,3445,3445,3445,3445,0
|
|
20241114,182900,808597685,3445,3445,3445,3445,0
|
|
20241114,182800,808597685,3445,3445,3445,3445,0
|
|
20241114,182700,808597685,3445,3445,3445,3445,0
|
|
20241114,182600,808597685,3445,3445,3445,3445,0
|
|
20241114,182500,808597685,3445,3445,3445,3445,0
|
|
20241114,182400,808597685,3445,3445,3445,3445,0
|
|
20241114,182300,808597685,3445,3445,3445,3445,0
|
|
20241114,182200,808597685,3445,3445,3445,3445,0
|
|
20241114,182100,808597685,3445,3445,3445,3445,0
|
|
20241114,182000,808597685,3445,3445,3445,3445,0
|
|
20241114,181900,808597685,3445,3445,3445,3445,0
|
|
20241114,181800,808597685,3445,3445,3445,3445,0
|
|
20241114,181700,808597685,3445,3445,3445,3445,0
|
|
20241114,181600,808597685,3445,3445,3445,3445,0
|
|
20241114,181500,808597685,3445,3445,3445,3445,0
|
|
20241114,181400,808597685,3445,3445,3445,3445,0
|
|
20241114,181300,808597685,3445,3445,3445,3445,0
|
|
20241114,181200,808597685,3445,3445,3445,3445,0
|
|
20241114,181100,808597685,3445,3445,3445,3445,3516
|
|
20241114,181000,808597685,3445,3445,3445,3445,0
|
|
20241114,180900,808597685,3445,3445,3445,3445,0
|
|
20241114,180800,808597685,3445,3445,3445,3445,0
|
|
20241114,180700,808597685,3445,3445,3445,3445,0
|
|
20241114,180600,808597685,3445,3445,3445,3445,0
|
|
20241114,180500,808597685,3445,3445,3445,3445,0
|
|
20241114,180400,808597685,3445,3445,3445,3445,0
|
|
20241114,180300,808597685,3445,3445,3445,3445,0
|
|
20241114,180200,808597685,3445,3445,3445,3445,0
|
|
20241114,180100,808597685,3445,3445,3445,3445,0
|
|
20241114,180000,808597685,3445,3445,3445,3445,0
|
|
20241114,175900,808597685,3445,3445,3445,3445,0
|
|
20241114,175800,808597685,3445,3445,3445,3445,0
|
|
20241114,175700,808597685,3445,3445,3445,3445,0
|
|
20241114,175600,808597685,3445,3445,3445,3445,0
|
|
20241114,175500,808597685,3445,3445,3445,3445,0
|
|
20241114,175400,808597685,3445,3445,3445,3445,0
|
|
20241114,175300,808597685,3445,3445,3445,3445,0
|
|
20241114,175200,808597685,3445,3445,3445,3445,0
|
|
20241114,175100,808597685,3445,3445,3445,3445,0
|
|
20241114,175000,808597685,3445,3445,3445,3445,0
|
|
20241114,174900,808597685,3445,3445,3445,3445,0
|
|
20241114,174800,808597685,3445,3445,3445,3445,0
|
|
20241114,174700,808597685,3445,3445,3445,3445,0
|
|
20241114,174600,808597685,3445,3445,3445,3445,0
|
|
20241114,174500,808597685,3445,3445,3445,3445,0
|
|
20241114,174400,808597685,3445,3445,3445,3445,0
|
|
20241114,174300,808597685,3445,3445,3445,3445,0
|
|
20241114,174200,808597685,3445,3445,3445,3445,0
|
|
20241114,174100,808597685,3445,3445,3445,3445,3516
|
|
20241114,174000,808597685,3445,3445,3445,3445,0
|
|
20241114,173900,808597685,3445,3445,3445,3445,0
|
|
20241114,173800,808597685,3445,3445,3445,3445,0
|
|
20241114,173700,808597685,3445,3445,3445,3445,0
|
|
20241114,173600,808597685,3445,3445,3445,3445,0
|
|
20241114,173500,808597685,3445,3445,3445,3445,0
|
|
20241114,173400,808597685,3445,3445,3445,3445,0
|
|
20241114,173300,808597685,3445,3445,3445,3445,0
|
|
20241114,173200,808597685,3445,3445,3445,3445,0
|
|
20241114,173100,808597685,3445,3445,3445,3445,0
|
|
20241114,173000,808597685,3445,3445,3445,3445,0
|
|
20241114,172900,808597685,3445,3445,3445,3445,0
|
|
20241114,172800,808597685,3445,3445,3445,3445,0
|
|
20241114,172700,808597685,3445,3445,3445,3445,0
|
|
20241114,172600,808597685,3445,3445,3445,3445,0
|
|
20241114,172500,808597685,3445,3445,3445,3445,0
|
|
20241114,172400,808597685,3445,3445,3445,3445,0
|
|
20241114,172300,808597685,3445,3445,3445,3445,0
|
|
20241114,172200,808597685,3445,3445,3445,3445,0
|
|
20241114,172100,808597685,3445,3445,3445,3445,0
|
|
20241114,172000,808597685,3445,3445,3445,3445,0
|
|
20241114,171900,808597685,3445,3445,3445,3445,0
|
|
20241114,171800,808597685,3445,3445,3445,3445,0
|
|
20241114,171700,808597685,3445,3445,3445,3445,0
|
|
20241114,171600,808597685,3445,3445,3445,3445,0
|
|
20241114,171500,808597685,3445,3445,3445,3445,0
|
|
20241114,171400,808597685,3445,3445,3445,3445,0
|
|
20241114,171300,808597685,3445,3445,3445,3445,0
|
|
20241114,171200,808597685,3445,3445,3445,3445,0
|
|
20241114,171100,808597685,3445,3445,3445,3445,3516
|
|
20241114,171000,808597685,3445,3445,3445,3445,0
|
|
20241114,170900,808597685,3445,3445,3445,3445,0
|
|
20241114,170800,808597685,3445,3445,3445,3445,0
|
|
20241114,170700,808597685,3445,3445,3445,3445,0
|
|
20241114,170600,808597685,3445,3445,3445,3445,0
|
|
20241114,170500,808597685,3445,3445,3445,3445,0
|
|
20241114,170400,808597685,3445,3445,3445,3445,0
|
|
20241114,170300,808597685,3445,3445,3445,3445,0
|
|
20241114,170200,808597685,3445,3445,3445,3445,0
|
|
20241114,170100,808597685,3445,3445,3445,3445,0
|
|
20241114,170000,808597685,3445,3445,3445,3445,0
|
|
20241114,165900,808597685,3445,3445,3445,3445,0
|
|
20241114,165800,808597685,3445,3445,3445,3445,0
|
|
20241114,165700,808597685,3445,3445,3445,3445,0
|
|
20241114,165600,808597685,3445,3445,3445,3445,0
|
|
20241114,165500,808597685,3445,3445,3445,3445,0
|
|
20241114,165400,808597685,3445,3445,3445,3445,0
|
|
20241114,165300,808597685,3445,3445,3445,3445,0
|
|
20241114,165200,808597685,3445,3445,3445,3445,0
|
|
20241114,165100,808597685,3445,3445,3445,3445,0
|
|
20241114,165000,808597685,3445,3445,3445,3445,0
|
|
20241114,164900,808597685,3445,3445,3445,3445,0
|
|
20241114,164800,808597685,3445,3445,3445,3445,0
|
|
20241114,164700,808597685,3445,3445,3445,3445,0
|
|
20241114,164600,808597685,3445,3445,3445,3445,0
|
|
20241114,164500,808597685,3445,3445,3445,3445,0
|
|
20241114,164400,808597685,3445,3445,3445,3445,0
|
|
20241114,164300,808597685,3445,3445,3445,3445,0
|
|
20241114,164200,808597685,3445,3445,3445,3445,0
|
|
20241114,164100,808597685,3445,3445,3445,3445,3516
|
|
20241114,164000,808597685,3445,3445,3445,3445,0
|
|
20241114,163900,808597685,3445,3445,3445,3445,0
|
|
20241114,163800,808597685,3445,3445,3445,3445,0
|
|
20241114,163700,808597685,3445,3445,3445,3445,0
|
|
20241114,163600,808597685,3445,3445,3445,3445,0
|
|
20241114,163500,808597685,3445,3445,3445,3445,0
|
|
20241114,163400,808597685,3445,3445,3445,3445,0
|
|
20241114,163300,808597685,3445,3445,3445,3445,0
|
|
20241114,163200,808597685,3445,3445,3445,3445,0
|
|
20241114,163100,808597685,3445,3445,3445,3445,0
|
|
20241114,163000,808597685,3445,3445,3445,3445,3516
|
|
20241114,162900,796485065,3430,3430,3430,3430,0
|
|
20241114,162800,796485065,3430,3430,3430,3430,0
|
|
20241114,162700,796485065,3430,3430,3430,3430,0
|
|
20241114,162600,796485065,3430,3430,3430,3430,0
|
|
20241114,162500,796485065,3430,3430,3430,3430,0
|
|
20241114,162400,796485065,3430,3430,3430,3430,0
|
|
20241114,162300,796485065,3430,3430,3430,3430,0
|
|
20241114,162200,796485065,3430,3430,3430,3430,0
|
|
20241114,162100,796485065,3430,3430,3430,3430,0
|
|
20241114,162000,796485065,3430,3430,3430,3430,0
|
|
20241114,161900,796485065,3430,3430,3430,3430,5
|
|
20241114,161800,796467915,3440,3430,3440,3430,294
|
|
20241114,161700,795459475,3440,3435,3440,3435,29
|
|
20241114,161600,795359855,3440,3440,3440,3440,0
|
|
20241114,161500,795359855,3440,3435,3440,3435,29
|
|
20241114,161400,795260230,3430,3430,3430,3430,0
|
|
20241114,161300,795260230,3430,3430,3430,3430,0
|
|
20241114,161200,795260230,3430,3430,3430,3430,415
|
|
20241114,161100,793836780,3435,3435,3435,3435,15
|
|
20241114,161000,793785255,3435,3435,3435,3435,0
|
|
20241114,160900,793785255,3435,3435,3435,3435,5
|
|
20241114,160800,793768080,3430,3440,3440,3430,502
|
|
20241114,160700,792046200,3430,3430,3430,3430,0
|
|
20241114,160600,792046200,3430,3430,3430,3430,0
|
|
20241114,160500,792046200,3430,3430,3430,3430,522
|
|
20241114,160400,790255740,3440,3440,3440,3440,200
|
|
20241114,160300,789567740,3445,3445,3445,3445,0
|
|
20241114,160200,789567740,3445,3445,3445,3445,0
|
|
20241114,160100,789567740,3445,3445,3445,3445,1
|
|
20241114,160000,789564295,3445,3445,3445,3445,18
|
|
20241114,155900,789502285,3445,3440,3445,3430,405
|
|
20241114,155800,788109085,3440,3440,3440,3440,1
|
|
20241114,155700,788105645,3440,3440,3440,3440,95
|
|
20241114,155600,787778845,3440,3440,3440,3440,0
|
|
20241114,155500,787778845,3440,3440,3440,3440,4
|
|
20241114,155400,787765085,3440,3440,3440,3440,0
|
|
20241114,155300,787765085,3440,3440,3440,3440,1
|
|
20241114,155200,787761645,3440,3440,3440,3440,12
|
|
20241114,155100,787720365,3440,3440,3440,3440,1
|
|
20241114,155000,787716925,3440,3440,3440,3440,0
|
|
20241114,154900,787716925,3440,3430,3440,3430,202
|
|
20241114,154800,787024045,3440,3440,3440,3440,0
|
|
20241114,154700,787024045,3440,3435,3440,3435,4
|
|
20241114,154600,787010300,3435,3435,3435,3435,2
|
|
20241114,154500,787003430,3440,3440,3440,3440,2
|
|
20241114,154400,786996550,3440,3440,3440,3440,1
|
|
20241114,154300,786993110,3440,3435,3440,3435,3
|
|
20241114,154200,786982800,3440,3440,3440,3440,0
|
|
20241114,154100,786982800,3440,3435,3440,3435,47
|
|
20241114,154000,786821345,3435,3435,3435,3435,1
|
|
20241114,153900,786817910,3435,3435,3435,3435,0
|
|
20241114,153800,786817910,3435,3435,3435,3435,2
|
|
20241114,153700,786811040,3435,3435,3435,3435,0
|
|
20241114,153600,786811040,3435,3430,3435,3430,9
|
|
20241114,153500,786780165,3430,3430,3430,3430,1
|
|
20241114,153400,786776735,3430,3435,3435,3430,2
|
|
20241114,153300,786769870,3435,3435,3435,3435,1
|
|
20241114,153200,786766435,3435,3435,3435,3435,7
|
|
20241114,153100,786742390,3435,3435,3435,3435,0
|
|
20241114,153000,786742390,3435,3435,3435,3435,21
|
|
20241114,152900,786670255,3415,3430,3430,3415,2000
|
|
20241114,152800,779834370,3440,3440,3440,3440,1
|
|
20241114,152700,779830930,3435,3435,3435,3435,350
|
|
20241114,152600,778628680,3420,3420,3420,3420,333
|
|
20241114,152500,777489820,3420,3425,3425,3420,950
|
|
20241114,152400,774240815,3420,3440,3440,3420,269
|
|
20241114,152300,773320790,3420,3420,3420,3420,900
|
|
20241114,152200,770242790,3420,3430,3430,3420,1480
|
|
20241114,152100,765180735,3440,3425,3440,3425,5
|
|
20241114,152000,765163565,3425,3435,3440,3420,3276
|
|
20241114,151900,753933565,3440,3445,3445,3440,3
|
|
20241114,151800,753923235,3445,3435,3445,3435,3
|
|
20241114,151700,753912920,3440,3440,3440,3440,11
|
|
20241114,151600,753875080,3440,3435,3440,3435,1751
|
|
20241114,151500,747857490,3435,3435,3435,3435,1
|
|
20241114,151400,747854055,3435,3425,3435,3425,2
|
|
20241114,151300,747847195,3420,3430,3435,3420,1970
|
|
20241114,151200,741094050,3430,3430,3430,3430,1
|
|
20241114,151100,741090620,3420,3430,3430,3420,2513
|
|
20241114,151000,732496020,3420,3420,3420,3420,0
|
|
20241114,150900,732496020,3420,3420,3435,3420,1062
|
|
20241114,150800,728858130,3430,3435,3435,3420,517
|
|
20241114,150700,727084965,3430,3420,3430,3420,54
|
|
20241114,150600,726899755,3420,3430,3430,3420,1459
|
|
20241114,150500,721903065,3425,3430,3430,3425,839
|
|
20241114,150400,719029480,3430,3430,3430,3430,1
|
|
20241114,150300,719026050,3425,3430,3430,3425,1438
|
|
20241114,150200,714097045,3440,3435,3440,3430,204
|
|
20241114,150100,713396770,3430,3430,3430,3430,127
|
|
20241114,150000,712961160,3430,3440,3440,3430,306
|
|
20241114,145900,711911510,3440,3440,3440,3440,7
|
|
20241114,145800,711887430,3440,3440,3440,3440,0
|
|
20241114,145700,711887430,3440,3435,3440,3430,111
|
|
20241114,145600,711506325,3440,3440,3445,3435,391
|
|
20241114,145500,710162795,3445,3445,3445,3445,0
|
|
20241114,145400,710162795,3445,3445,3445,3445,3
|
|
20241114,145300,710152460,3445,3445,3445,3445,6
|
|
20241114,145200,710131790,3445,3445,3445,3445,2
|
|
20241114,145100,710124900,3445,3440,3445,3440,3
|
|
20241114,145000,710114570,3435,3445,3445,3435,916
|
|
20241114,144900,706968100,3435,3445,3445,3435,614
|
|
20241114,144800,704858615,3445,3445,3445,3445,11
|
|
20241114,144700,704820720,3445,3445,3445,3445,129
|
|
20241114,144600,704376315,3445,3445,3445,3445,0
|
|
20241114,144500,704376315,3445,3440,3445,3440,3
|
|
20241114,144400,704365985,3440,3440,3440,3440,840
|
|
20241114,144300,701476385,3440,3440,3445,3440,207
|
|
20241114,144200,700764295,3445,3440,3445,3440,316
|
|
20241114,144100,699677245,3445,3440,3445,3440,41
|
|
20241114,144000,699536095,3445,3440,3445,3440,293
|
|
20241114,143900,698527655,3445,3445,3445,3445,245
|
|
20241114,143800,697683630,3445,3445,3445,3445,1
|
|
20241114,143700,697680185,3445,3445,3445,3445,12
|
|
20241114,143600,697638845,3445,3445,3445,3445,6
|
|
20241114,143500,697618175,3445,3445,3445,3445,0
|
|
20241114,143400,697618175,3445,3440,3445,3440,8
|
|
20241114,143300,697590620,3445,3445,3445,3445,0
|
|
20241114,143200,697590620,3445,3440,3445,3440,4
|
|
20241114,143100,697576855,3435,3435,3435,3435,0
|
|
20241114,143000,697576855,3435,3445,3445,3435,1309
|
|
20241114,142900,693079485,3445,3445,3445,3445,6
|
|
20241114,142800,693058815,3445,3445,3445,3445,41
|
|
20241114,142700,692917570,3450,3435,3450,3435,2
|
|
20241114,142600,692910685,3450,3435,3450,3435,342
|
|
20241114,142500,691735440,3435,3435,3435,3435,0
|
|
20241114,142400,691735440,3435,3435,3435,3435,3
|
|
20241114,142300,691725135,3450,3450,3450,3435,2303
|
|
20241114,142200,683810500,3445,3445,3450,3440,580
|
|
20241114,142100,681814985,3450,3450,3450,3445,4
|
|
20241114,142000,681801195,3440,3450,3450,3440,202
|
|
20241114,141900,681106295,3445,3450,3450,3445,1558
|
|
20241114,141800,675738975,3450,3450,3450,3450,178
|
|
20241114,141700,675124875,3455,3455,3455,3455,2
|
|
20241114,141600,675117965,3455,3455,3455,3455,0
|
|
20241114,141500,675117965,3455,3455,3455,3455,2
|
|
20241114,141400,675111055,3455,3455,3455,3455,20
|
|
20241114,141300,675041955,3450,3455,3455,3450,281
|
|
20241114,141200,674072500,3450,3455,3455,3450,122
|
|
20241114,141100,673651590,3455,3450,3455,3450,215
|
|
20241114,141000,672909835,3450,3450,3450,3450,58
|
|
20241114,140900,672709735,3450,3455,3455,3450,1002
|
|
20241114,140800,669252825,3455,3455,3455,3455,0
|
|
20241114,140700,669252825,3455,3455,3455,3455,5
|
|
20241114,140600,669235550,3450,3450,3450,3450,14
|
|
20241114,140500,669187250,3450,3450,3450,3450,1500
|
|
20241114,140400,664012250,3455,3455,3455,3455,3
|
|
20241114,140300,664001885,3450,3450,3450,3450,226
|
|
20241114,140200,663222185,3455,3455,3460,3455,51
|
|
20241114,140100,663045975,3455,3455,3455,3445,494
|
|
20241114,140000,661339770,3455,3455,3455,3450,296
|
|
20241114,135900,660318500,3455,3455,3455,3455,41
|
|
20241114,135800,660176845,3460,3455,3460,3455,5
|
|
20241114,135700,660159565,3445,3455,3455,3445,404
|
|
20241114,135600,658767435,3460,3460,3460,3460,1
|
|
20241114,135500,658763975,3450,3450,3450,3450,5
|
|
20241114,135400,658746725,3450,3455,3460,3445,1407
|
|
20241114,135300,653896050,3460,3460,3460,3460,6
|
|
20241114,135200,653875290,3455,3455,3460,3455,44
|
|
20241114,135100,653723240,3460,3460,3460,3460,0
|
|
20241114,135000,653723240,3460,3455,3460,3455,5
|
|
20241114,134900,653705950,3460,3460,3460,3460,1
|
|
20241114,134800,653702490,3460,3460,3460,3460,0
|
|
20241114,134700,653702490,3460,3455,3460,3455,2
|
|
20241114,134600,653695575,3450,3450,3450,3450,300
|
|
20241114,134500,652660575,3455,3450,3455,3450,470
|
|
20241114,134400,651039070,3450,3450,3450,3450,820
|
|
20241114,134300,648210070,3450,3465,3465,3450,4470
|
|
20241114,134200,632751680,3470,3470,3470,3470,1
|
|
20241114,134100,632748210,3465,3465,3465,3465,1
|
|
20241114,134000,632744745,3470,3470,3470,3465,1860
|
|
20241114,133900,626299065,3470,3475,3475,3465,83
|
|
20241114,133800,626010985,3475,3475,3475,3475,58
|
|
20241114,133700,625809435,3465,3470,3470,3465,182
|
|
20241114,133600,625178025,3470,3475,3485,3470,717
|
|
20241114,133500,622686790,3475,3485,3485,3465,334
|
|
20241114,133400,621528055,3470,3510,3520,3470,5983
|
|
20241114,133300,600701005,3540,3465,3540,3465,17369
|
|
20241114,133200,539809015,3465,3465,3465,3465,1
|
|
20241114,133100,539805550,3465,3465,3465,3465,0
|
|
20241114,133000,539805550,3465,3465,3465,3465,2
|
|
20241114,132900,539798620,3460,3460,3460,3460,830
|
|
20241114,132800,536926820,3460,3465,3465,3460,145
|
|
20241114,132700,536425115,3465,3465,3465,3465,647
|
|
20241114,132600,534183260,3465,3465,3465,3465,0
|
|
20241114,132500,534183260,3465,3465,3465,3465,100
|
|
20241114,132400,533836760,3465,3470,3470,3465,166
|
|
20241114,132300,533261565,3465,3465,3465,3465,2124
|
|
20241114,132200,525901905,3465,3465,3465,3465,1503
|
|
20241114,132100,520694010,3465,3465,3465,3465,76
|
|
20241114,132000,520430670,3465,3465,3465,3465,1
|
|
20241114,131900,520427205,3465,3465,3465,3465,2
|
|
20241114,131800,520420275,3465,3465,3465,3465,1
|
|
20241114,131700,520416810,3465,3465,3465,3465,2
|
|
20241114,131600,520409880,3465,3465,3465,3465,71
|
|
20241114,131500,520163865,3465,3465,3465,3465,1
|
|
20241114,131400,520160400,3460,3460,3460,3460,200
|
|
20241114,131300,519468400,3460,3460,3460,3460,4
|
|
20241114,131200,519454560,3465,3465,3465,3465,1
|
|
20241114,131100,519451095,3465,3465,3465,3465,1
|
|
20241114,131000,519447630,3450,3455,3455,3450,1418
|
|
20241114,130900,514552935,3460,3460,3460,3460,1
|
|
20241114,130800,514549475,3465,3465,3465,3465,1
|
|
20241114,130700,514546010,3455,3465,3465,3455,154
|
|
20241114,130600,514012485,3465,3465,3465,3465,1
|
|
20241114,130500,514009020,3465,3465,3465,3465,1
|
|
20241114,130400,514005555,3460,3460,3460,3460,0
|
|
20241114,130300,514005555,3460,3465,3465,3460,2
|
|
20241114,130200,513998630,3455,3455,3455,3455,1
|
|
20241114,130100,513995175,3460,3460,3460,3460,175
|
|
20241114,130000,513389675,3460,3465,3470,3460,43
|
|
20241114,125900,513240870,3455,3455,3455,3455,0
|
|
20241114,125800,513240870,3455,3455,3455,3455,0
|
|
20241114,125700,513240870,3455,3460,3460,3455,125
|
|
20241114,125600,512808415,3460,3465,3465,3460,100
|
|
20241114,125500,512462410,3455,3455,3455,3455,0
|
|
20241114,125400,512462410,3455,3465,3465,3455,186
|
|
20241114,125300,511819655,3460,3460,3460,3460,0
|
|
20241114,125200,511819655,3460,3470,3470,3460,331
|
|
20241114,125100,510674375,3460,3460,3460,3460,3
|
|
20241114,125000,510663995,3465,3465,3465,3465,45
|
|
20241114,124900,510508070,3470,3470,3470,3470,0
|
|
20241114,124800,510508070,3470,3470,3470,3470,2
|
|
20241114,124700,510501130,3470,3470,3470,3470,0
|
|
20241114,124600,510501130,3470,3470,3470,3470,2
|
|
20241114,124500,510494190,3450,3465,3465,3450,1730
|
|
20241114,124400,504525230,3450,3450,3450,3450,0
|
|
20241114,124300,504525230,3450,3465,3465,3450,846
|
|
20241114,124200,501603275,3460,3470,3470,3460,2865
|
|
20241114,124100,491681725,3460,3470,3470,3460,1213
|
|
20241114,124000,487483175,3470,3460,3470,3460,148
|
|
20241114,123900,486971075,3460,3465,3465,3460,702
|
|
20241114,123800,484542150,3465,3465,3465,3465,0
|
|
20241114,123700,484542150,3465,3475,3475,3465,55
|
|
20241114,123600,484351490,3465,3465,3465,3465,0
|
|
20241114,123500,484351490,3465,3465,3465,3465,9
|
|
20241114,123400,484320305,3470,3465,3470,3465,193
|
|
20241114,123300,483651550,3470,3470,3470,3470,4
|
|
20241114,123200,483637670,3475,3485,3485,3475,121
|
|
20241114,123100,483217100,3485,3480,3485,3480,27
|
|
20241114,123000,483123135,3480,3480,3480,3480,0
|
|
20241114,122900,483123135,3480,3475,3480,3475,1961
|
|
20241114,122800,476299600,3480,3485,3490,3480,431
|
|
20241114,122700,474796250,3480,3480,3480,3480,3
|
|
20241114,122600,474785810,3485,3485,3485,3485,2
|
|
20241114,122500,474778840,3485,3485,3485,3485,0
|
|
20241114,122400,474778840,3485,3485,3485,3485,100
|
|
20241114,122300,474430340,3480,3485,3485,3480,278
|
|
20241114,122200,473462535,3490,3490,3490,3490,50
|
|
20241114,122100,473288035,3490,3490,3490,3490,0
|
|
20241114,122000,473288035,3490,3490,3490,3490,3
|
|
20241114,121900,473277565,3485,3485,3485,3485,0
|
|
20241114,121800,473277565,3485,3490,3490,3485,31
|
|
20241114,121700,473169515,3490,3490,3490,3490,0
|
|
20241114,121600,473169515,3490,3490,3490,3490,2
|
|
20241114,121500,473162535,3490,3495,3495,3490,43
|
|
20241114,121400,473012460,3495,3495,3495,3495,37
|
|
20241114,121300,472883145,3500,3500,3500,3500,144
|
|
20241114,121200,472379145,3500,3500,3500,3500,1
|
|
20241114,121100,472375645,3500,3500,3500,3500,1
|
|
20241114,121000,472372145,3500,3500,3500,3500,1
|
|
20241114,120900,472368645,3490,3485,3490,3480,1337
|
|
20241114,120800,467708380,3485,3485,3485,3485,96
|
|
20241114,120700,467373820,3485,3480,3485,3480,502
|
|
20241114,120600,465626850,3475,3475,3475,3475,0
|
|
20241114,120500,465626850,3475,3475,3475,3475,0
|
|
20241114,120400,465626850,3475,3480,3480,3475,115
|
|
20241114,120300,465227215,3480,3485,3485,3480,6
|
|
20241114,120200,465206310,3485,3485,3485,3485,1
|
|
20241114,120100,465202825,3485,3475,3485,3475,390
|
|
20241114,120000,463847550,3475,3475,3475,3475,10
|
|
20241114,115900,463812800,3470,3465,3470,3465,3
|
|
20241114,115800,463802400,3475,3475,3475,3475,3
|
|
20241114,115700,463791975,3460,3470,3470,3460,940
|
|
20241114,115600,460530185,3470,3470,3470,3470,152
|
|
20241114,115500,460002745,3455,3455,3455,3455,0
|
|
20241114,115400,460002745,3455,3455,3455,3455,370
|
|
20241114,115300,458724395,3455,3455,3455,3450,800
|
|
20241114,115200,455961885,3455,3450,3455,3450,117
|
|
20241114,115100,455558230,3450,3460,3460,3450,121
|
|
20241114,115000,455140730,3470,3455,3470,3455,502
|
|
20241114,114900,453406300,3455,3455,3455,3455,45
|
|
20241114,114800,453250825,3450,3450,3450,3450,0
|
|
20241114,114700,453250825,3450,3465,3465,3450,2525
|
|
20241114,114600,444509835,3470,3470,3470,3470,282
|
|
20241114,114500,443531295,3470,3470,3470,3470,643
|
|
20241114,114400,441300085,3475,3485,3485,3475,2623
|
|
20241114,114300,432184230,3480,3480,3480,3480,10
|
|
20241114,114200,432149430,3485,3485,3485,3485,1
|
|
20241114,114100,432145945,3485,3485,3485,3485,3
|
|
20241114,114000,432135490,3485,3490,3490,3485,416
|
|
20241114,113900,430685000,3490,3485,3490,3485,1918
|
|
20241114,113800,424000510,3480,3480,3480,3480,100
|
|
20241114,113700,423652510,3485,3485,3485,3485,0
|
|
20241114,113600,423652510,3485,3475,3485,3475,320
|
|
20241114,113500,422540490,3470,3485,3485,3470,229
|
|
20241114,113400,421744705,3485,3485,3485,3485,2
|
|
20241114,113300,421737735,3470,3470,3470,3470,505
|
|
20241114,113200,419985385,3470,3480,3480,3470,189
|
|
20241114,113100,419328585,3475,3480,3480,3475,48
|
|
20241114,113000,419161595,3480,3480,3480,3480,112
|
|
20241114,112900,418771835,3480,3480,3480,3480,1
|
|
20241114,112800,418768355,3475,3480,3480,3475,506
|
|
20241114,112700,417009975,3480,3475,3480,3475,1330
|
|
20241114,112600,412384395,3480,3480,3480,3480,0
|
|
20241114,112500,412384395,3480,3480,3480,3475,2346
|
|
20241114,112400,404221860,3480,3480,3480,3480,0
|
|
20241114,112300,404221860,3480,3490,3490,3480,110
|
|
20241114,112200,403839035,3480,3480,3480,3480,0
|
|
20241114,112100,403839035,3480,3485,3490,3480,944
|
|
20241114,112000,400550840,3480,3480,3480,3480,0
|
|
20241114,111900,400550840,3480,3480,3480,3480,0
|
|
20241114,111800,400550840,3480,3480,3480,3480,0
|
|
20241114,111700,400550840,3480,3480,3480,3480,0
|
|
20241114,111600,400550840,3480,3480,3480,3480,0
|
|
20241114,111500,400550840,3480,3475,3480,3475,1180
|
|
20241114,111400,396447840,3475,3475,3475,3475,30
|
|
20241114,111300,396343590,3475,3475,3475,3475,90
|
|
20241114,111200,396030840,3475,3475,3475,3475,2
|
|
20241114,111100,396023890,3475,3475,3475,3475,501
|
|
20241114,111000,394282915,3475,3475,3475,3475,28
|
|
20241114,110900,394185615,3480,3490,3490,3480,2371
|
|
20241114,110800,385919565,3490,3490,3490,3490,1
|
|
20241114,110700,385916075,3480,3490,3490,3480,8
|
|
20241114,110600,385888165,3490,3485,3490,3485,235
|
|
20241114,110500,385069180,3485,3485,3485,3485,8
|
|
20241114,110400,385041300,3490,3490,3490,3490,33
|
|
20241114,110300,384926130,3490,3490,3490,3490,2
|
|
20241114,110200,384919150,3470,3470,3470,3470,100
|
|
20241114,110100,384572150,3470,3485,3485,3470,1048
|
|
20241114,110000,380925370,3485,3490,3490,3485,315
|
|
20241114,105900,379826025,3490,3490,3490,3490,83
|
|
20241114,105800,379536355,3490,3485,3495,3485,897
|
|
20241114,105700,376404225,3485,3495,3495,3485,107
|
|
20241114,105600,376031160,3495,3495,3495,3495,96
|
|
20241114,105500,375695640,3485,3485,3485,3485,500
|
|
20241114,105400,373953140,3485,3485,3485,3485,8
|
|
20241114,105300,373925260,3500,3500,3500,3500,250
|
|
20241114,105200,373050260,3485,3485,3485,3485,0
|
|
20241114,105100,373050260,3485,3500,3500,3485,11
|
|
20241114,105000,373011910,3505,3505,3505,3500,680
|
|
20241114,104900,370629160,3500,3500,3500,3500,700
|
|
20241114,104800,368179160,3500,3500,3500,3500,0
|
|
20241114,104700,368179160,3500,3495,3500,3495,332
|
|
20241114,104600,367017165,3500,3500,3500,3500,67
|
|
20241114,104500,366782665,3470,3475,3475,3470,1000
|
|
20241114,104400,363312135,3495,3470,3495,3470,911
|
|
20241114,104300,360141715,3470,3495,3495,3465,119
|
|
20241114,104200,359728510,3480,3470,3480,3470,1150
|
|
20241114,104100,355729810,3465,3470,3470,3465,24
|
|
20241114,104000,355646600,3470,3470,3470,3470,275
|
|
20241114,103900,354692350,3470,3470,3470,3465,234
|
|
20241114,103800,353880440,3470,3475,3475,3470,185
|
|
20241114,103700,353238440,3500,3500,3500,3450,6660
|
|
20241114,103600,329994345,3500,3500,3500,3500,389
|
|
20241114,103500,328632845,3505,3505,3505,3505,1561
|
|
20241114,103400,323161540,3505,3510,3510,3505,1052
|
|
20241114,103300,319469545,3510,3505,3510,3505,86
|
|
20241114,103200,319168010,3505,3510,3510,3505,2240
|
|
20241114,103100,311315500,3520,3520,3520,3520,54
|
|
20241114,103000,311125420,3520,3505,3520,3505,553
|
|
20241114,102900,309187125,3525,3510,3525,3510,57
|
|
20241114,102800,308987040,3505,3520,3520,3505,170
|
|
20241114,102700,308389390,3520,3515,3520,3515,1257
|
|
20241114,102600,303970255,3505,3505,3510,3505,635
|
|
20241114,102500,301743955,3505,3520,3525,3505,435
|
|
20241114,102400,300212270,3530,3510,3530,3510,1434
|
|
20241114,102300,295178910,3515,3515,3515,3515,303
|
|
20241114,102200,294113865,3515,3535,3540,3515,6431
|
|
20241114,102100,271453005,3540,3540,3540,3540,219
|
|
20241114,102000,270677745,3540,3545,3545,3530,4092
|
|
20241114,101900,256202080,3545,3545,3545,3545,1115
|
|
20241114,101800,252249405,3550,3535,3550,3530,2116
|
|
20241114,101700,244759165,3540,3550,3550,3540,1985
|
|
20241114,101600,237732095,3540,3515,3545,3515,7495
|
|
20241114,101500,211217080,3525,3520,3530,3515,91
|
|
20241114,101400,210896310,3520,3530,3540,3520,940
|
|
20241114,101300,207574685,3530,3515,3530,3515,3609
|
|
20241114,101200,194873830,3525,3515,3525,3515,1540
|
|
20241114,101100,189460395,3520,3515,3540,3510,5423
|
|
20241114,101000,170340835,3530,3535,3535,3520,1474
|
|
20241114,100900,165147605,3540,3530,3540,3505,8719
|
|
20241114,100800,134333285,3525,3495,3560,3485,18961
|
|
20241114,100700,67533470,3505,3500,3505,3490,764
|
|
20241114,100600,64859015,3490,3500,3505,3490,2453
|
|
20241114,100500,56276205,3495,3470,3500,3470,2011
|
|
20241114,100400,49258560,3485,3480,3485,3470,110
|
|
20241114,100300,48876745,3490,3475,3490,3470,4687
|
|
20241114,100200,32544900,3475,3455,3480,3450,871
|
|
20241114,100100,29529280,3485,3490,3490,3485,141
|
|
20241114,100000,29037840,3485,3415,3520,3415,8425
|