585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184200,492581260,3450,3450,3450,3450,1865
|
|
20241115,184100,492581260,3450,3450,3450,3450,0
|
|
20241115,184000,492581260,3450,3450,3450,3450,0
|
|
20241115,183900,492581260,3450,3450,3450,3450,0
|
|
20241115,183800,492581260,3450,3450,3450,3450,0
|
|
20241115,183700,492581260,3450,3450,3450,3450,0
|
|
20241115,183600,492581260,3450,3450,3450,3450,0
|
|
20241115,183500,492581260,3450,3450,3450,3450,0
|
|
20241115,183400,492581260,3450,3450,3450,3450,0
|
|
20241115,183300,492581260,3450,3450,3450,3450,0
|
|
20241115,183200,492581260,3450,3450,3450,3450,0
|
|
20241115,183100,492581260,3450,3450,3450,3450,0
|
|
20241115,183000,492581260,3450,3450,3450,3450,0
|
|
20241115,182900,492581260,3450,3450,3450,3450,0
|
|
20241115,182800,492581260,3450,3450,3450,3450,0
|
|
20241115,182700,492581260,3450,3450,3450,3450,0
|
|
20241115,182600,492581260,3450,3450,3450,3450,0
|
|
20241115,182500,492581260,3450,3450,3450,3450,0
|
|
20241115,182400,492581260,3450,3450,3450,3450,0
|
|
20241115,182300,492581260,3450,3450,3450,3450,0
|
|
20241115,182200,492581260,3450,3450,3450,3450,0
|
|
20241115,182100,492581260,3450,3450,3450,3450,0
|
|
20241115,182000,492581260,3450,3450,3450,3450,0
|
|
20241115,181900,492581260,3450,3450,3450,3450,0
|
|
20241115,181800,492581260,3450,3450,3450,3450,0
|
|
20241115,181700,492581260,3450,3450,3450,3450,0
|
|
20241115,181600,492581260,3450,3450,3450,3450,0
|
|
20241115,181500,492581260,3450,3450,3450,3450,0
|
|
20241115,181400,492581260,3450,3450,3450,3450,0
|
|
20241115,181300,492581260,3450,3450,3450,3450,0
|
|
20241115,181200,492581260,3450,3450,3450,3450,1865
|
|
20241115,181100,492581260,3450,3450,3450,3450,0
|
|
20241115,181000,492581260,3450,3450,3450,3450,0
|
|
20241115,180900,492581260,3450,3450,3450,3450,0
|
|
20241115,180800,492581260,3450,3450,3450,3450,0
|
|
20241115,180700,492581260,3450,3450,3450,3450,0
|
|
20241115,180600,492581260,3450,3450,3450,3450,0
|
|
20241115,180500,492581260,3450,3450,3450,3450,0
|
|
20241115,180400,492581260,3450,3450,3450,3450,0
|
|
20241115,180300,492581260,3450,3450,3450,3450,0
|
|
20241115,180200,492581260,3450,3450,3450,3450,0
|
|
20241115,180100,492581260,3450,3450,3450,3450,0
|
|
20241115,180000,492581260,3450,3450,3450,3450,0
|
|
20241115,175900,492581260,3450,3450,3450,3450,0
|
|
20241115,175800,492581260,3450,3450,3450,3450,0
|
|
20241115,175700,492581260,3450,3450,3450,3450,0
|
|
20241115,175600,492581260,3450,3450,3450,3450,0
|
|
20241115,175500,492581260,3450,3450,3450,3450,0
|
|
20241115,175400,492581260,3450,3450,3450,3450,0
|
|
20241115,175300,492581260,3450,3450,3450,3450,0
|
|
20241115,175200,492581260,3450,3450,3450,3450,0
|
|
20241115,175100,492581260,3450,3450,3450,3450,0
|
|
20241115,175000,492581260,3450,3450,3450,3450,0
|
|
20241115,174900,492581260,3450,3450,3450,3450,0
|
|
20241115,174800,492581260,3450,3450,3450,3450,0
|
|
20241115,174700,492581260,3450,3450,3450,3450,0
|
|
20241115,174600,492581260,3450,3450,3450,3450,0
|
|
20241115,174500,492581260,3450,3450,3450,3450,0
|
|
20241115,174400,492581260,3450,3450,3450,3450,0
|
|
20241115,174300,492581260,3450,3450,3450,3450,0
|
|
20241115,174200,492581260,3450,3450,3450,3450,1865
|
|
20241115,174100,492581260,3450,3450,3450,3450,0
|
|
20241115,174000,492581260,3450,3450,3450,3450,0
|
|
20241115,173900,492581260,3450,3450,3450,3450,0
|
|
20241115,173800,492581260,3450,3450,3450,3450,0
|
|
20241115,173700,492581260,3450,3450,3450,3450,0
|
|
20241115,173600,492581260,3450,3450,3450,3450,0
|
|
20241115,173500,492581260,3450,3450,3450,3450,0
|
|
20241115,173400,492581260,3450,3450,3450,3450,0
|
|
20241115,173300,492581260,3450,3450,3450,3450,0
|
|
20241115,173200,492581260,3450,3450,3450,3450,0
|
|
20241115,173100,492581260,3450,3450,3450,3450,0
|
|
20241115,173000,492581260,3450,3450,3450,3450,0
|
|
20241115,172900,492581260,3450,3450,3450,3450,0
|
|
20241115,172800,492581260,3450,3450,3450,3450,0
|
|
20241115,172700,492581260,3450,3450,3450,3450,0
|
|
20241115,172600,492581260,3450,3450,3450,3450,0
|
|
20241115,172500,492581260,3450,3450,3450,3450,0
|
|
20241115,172400,492581260,3450,3450,3450,3450,0
|
|
20241115,172300,492581260,3450,3450,3450,3450,0
|
|
20241115,172200,492581260,3450,3450,3450,3450,0
|
|
20241115,172100,492581260,3450,3450,3450,3450,0
|
|
20241115,172000,492581260,3450,3450,3450,3450,0
|
|
20241115,171900,492581260,3450,3450,3450,3450,0
|
|
20241115,171800,492581260,3450,3450,3450,3450,0
|
|
20241115,171700,492581260,3450,3450,3450,3450,0
|
|
20241115,171600,492581260,3450,3450,3450,3450,0
|
|
20241115,171500,492581260,3450,3450,3450,3450,0
|
|
20241115,171400,492581260,3450,3450,3450,3450,0
|
|
20241115,171300,492581260,3450,3450,3450,3450,0
|
|
20241115,171200,492581260,3450,3450,3450,3450,1865
|
|
20241115,171100,492581260,3450,3450,3450,3450,0
|
|
20241115,171000,492581260,3450,3450,3450,3450,0
|
|
20241115,170900,492581260,3450,3450,3450,3450,0
|
|
20241115,170800,492581260,3450,3450,3450,3450,0
|
|
20241115,170700,492581260,3450,3450,3450,3450,0
|
|
20241115,170600,492581260,3450,3450,3450,3450,0
|
|
20241115,170500,492581260,3450,3450,3450,3450,0
|
|
20241115,170400,492581260,3450,3450,3450,3450,0
|
|
20241115,170300,492581260,3450,3450,3450,3450,0
|
|
20241115,170200,492581260,3450,3450,3450,3450,0
|
|
20241115,170100,492581260,3450,3450,3450,3450,0
|
|
20241115,170000,492581260,3450,3450,3450,3450,0
|
|
20241115,165900,492581260,3450,3450,3450,3450,0
|
|
20241115,165800,492581260,3450,3450,3450,3450,0
|
|
20241115,165700,492581260,3450,3450,3450,3450,0
|
|
20241115,165600,492581260,3450,3450,3450,3450,0
|
|
20241115,165500,492581260,3450,3450,3450,3450,0
|
|
20241115,165400,492581260,3450,3450,3450,3450,0
|
|
20241115,165300,492581260,3450,3450,3450,3450,0
|
|
20241115,165200,492581260,3450,3450,3450,3450,0
|
|
20241115,165100,492581260,3450,3450,3450,3450,0
|
|
20241115,165000,492581260,3450,3450,3450,3450,0
|
|
20241115,164900,492581260,3450,3450,3450,3450,0
|
|
20241115,164800,492581260,3450,3450,3450,3450,0
|
|
20241115,164700,492581260,3450,3450,3450,3450,0
|
|
20241115,164600,492581260,3450,3450,3450,3450,0
|
|
20241115,164500,492581260,3450,3450,3450,3450,0
|
|
20241115,164400,492581260,3450,3450,3450,3450,0
|
|
20241115,164300,492581260,3450,3450,3450,3450,0
|
|
20241115,164200,492581260,3450,3450,3450,3450,1865
|
|
20241115,164100,492581260,3450,3450,3450,3450,0
|
|
20241115,164000,492581260,3450,3450,3450,3450,0
|
|
20241115,163900,492581260,3450,3450,3450,3450,0
|
|
20241115,163800,492581260,3450,3450,3450,3450,0
|
|
20241115,163700,492581260,3450,3450,3450,3450,0
|
|
20241115,163600,492581260,3450,3450,3450,3450,0
|
|
20241115,163500,492581260,3450,3450,3450,3450,0
|
|
20241115,163400,492581260,3450,3450,3450,3450,0
|
|
20241115,163300,492581260,3450,3450,3450,3450,0
|
|
20241115,163200,492581260,3450,3450,3450,3450,0
|
|
20241115,163100,492581260,3450,3450,3450,3450,0
|
|
20241115,163000,492581260,3450,3450,3450,3450,0
|
|
20241115,162900,492581260,3450,3450,3450,3450,0
|
|
20241115,162800,492581260,3450,3450,3450,3450,0
|
|
20241115,162700,492581260,3450,3450,3450,3450,0
|
|
20241115,162600,492581260,3450,3450,3450,3450,0
|
|
20241115,162500,492581260,3450,3450,3450,3450,0
|
|
20241115,162400,492581260,3450,3450,3450,3450,0
|
|
20241115,162300,492581260,3450,3450,3450,3450,0
|
|
20241115,162200,492581260,3450,3450,3450,3450,0
|
|
20241115,162100,492581260,3450,3450,3450,3450,0
|
|
20241115,162000,492581260,3450,3450,3450,3450,0
|
|
20241115,161900,492581260,3450,3450,3450,3450,0
|
|
20241115,161800,492581260,3450,3450,3450,3450,0
|
|
20241115,161700,492581260,3450,3450,3450,3450,0
|
|
20241115,161600,492581260,3450,3450,3450,3450,0
|
|
20241115,161500,492581260,3450,3450,3450,3450,0
|
|
20241115,161400,492581260,3450,3450,3450,3450,0
|
|
20241115,161300,492581260,3450,3450,3450,3450,0
|
|
20241115,161200,492581260,3450,3450,3450,3450,1865
|
|
20241115,161100,492581260,3450,3450,3450,3450,0
|
|
20241115,161000,492581260,3450,3450,3450,3450,0
|
|
20241115,160900,492581260,3450,3450,3450,3450,0
|
|
20241115,160800,492581260,3450,3450,3450,3450,0
|
|
20241115,160700,492581260,3450,3450,3450,3450,0
|
|
20241115,160600,492581260,3450,3450,3450,3450,0
|
|
20241115,160500,492581260,3450,3450,3450,3450,0
|
|
20241115,160400,492581260,3450,3450,3450,3450,0
|
|
20241115,160300,492581260,3450,3450,3450,3450,0
|
|
20241115,160200,492581260,3450,3450,3450,3450,0
|
|
20241115,160100,492581260,3450,3450,3450,3450,0
|
|
20241115,160000,492581260,3450,3450,3450,3450,0
|
|
20241115,155900,492581260,3450,3450,3450,3450,0
|
|
20241115,155800,492581260,3450,3450,3450,3450,0
|
|
20241115,155700,492581260,3450,3450,3450,3450,0
|
|
20241115,155600,492581260,3450,3450,3450,3450,0
|
|
20241115,155500,492581260,3450,3450,3450,3450,0
|
|
20241115,155400,492581260,3450,3450,3450,3450,0
|
|
20241115,155300,492581260,3450,3450,3450,3450,0
|
|
20241115,155200,492581260,3450,3450,3450,3450,0
|
|
20241115,155100,492581260,3450,3450,3450,3450,0
|
|
20241115,155000,492581260,3450,3450,3450,3450,0
|
|
20241115,154900,492581260,3450,3450,3450,3450,0
|
|
20241115,154800,492581260,3450,3450,3450,3450,0
|
|
20241115,154700,492581260,3450,3450,3450,3450,0
|
|
20241115,154600,492581260,3450,3450,3450,3450,0
|
|
20241115,154500,492581260,3450,3450,3450,3450,0
|
|
20241115,154400,492581260,3450,3450,3450,3450,0
|
|
20241115,154300,492581260,3450,3450,3450,3450,0
|
|
20241115,154200,492581260,3450,3450,3450,3450,1865
|
|
20241115,154100,492581260,3450,3450,3450,3450,0
|
|
20241115,154000,492581260,3450,3450,3450,3450,0
|
|
20241115,153900,492581260,3450,3450,3450,3450,0
|
|
20241115,153800,492581260,3450,3450,3450,3450,0
|
|
20241115,153700,492581260,3450,3450,3450,3450,0
|
|
20241115,153600,492581260,3450,3450,3450,3450,0
|
|
20241115,153500,492581260,3450,3450,3450,3450,0
|
|
20241115,153400,492581260,3450,3450,3450,3450,0
|
|
20241115,153300,492581260,3450,3450,3450,3450,0
|
|
20241115,153200,492581260,3450,3450,3450,3450,0
|
|
20241115,153100,492581260,3450,3450,3450,3450,0
|
|
20241115,153000,492581260,3450,3450,3450,3450,1865
|
|
20241115,152900,486147010,3450,3450,3450,3450,0
|
|
20241115,152800,486147010,3450,3450,3450,3450,0
|
|
20241115,152700,486147010,3450,3450,3450,3450,0
|
|
20241115,152600,486147010,3450,3450,3450,3450,0
|
|
20241115,152500,486147010,3450,3450,3450,3450,0
|
|
20241115,152400,486147010,3450,3450,3450,3450,0
|
|
20241115,152300,486147010,3450,3450,3450,3450,0
|
|
20241115,152200,486147010,3450,3450,3450,3450,0
|
|
20241115,152100,486147010,3450,3450,3450,3450,0
|
|
20241115,152000,486147010,3450,3450,3450,3450,0
|
|
20241115,151900,486147010,3450,3455,3455,3450,120
|
|
20241115,151800,485732505,3450,3450,3450,3450,0
|
|
20241115,151700,485732505,3450,3450,3450,3450,3
|
|
20241115,151600,485722155,3450,3450,3460,3450,1479
|
|
20241115,151500,480619590,3450,3450,3450,3450,38
|
|
20241115,151400,480488490,3450,3450,3450,3450,4
|
|
20241115,151300,480474690,3450,3450,3465,3450,278
|
|
20241115,151200,479512760,3450,3455,3455,3450,5
|
|
20241115,151100,479495505,3450,3450,3450,3450,1204
|
|
20241115,151000,475341705,3450,3450,3450,3450,130
|
|
20241115,150900,474893205,3450,3455,3455,3450,340
|
|
20241115,150800,473720130,3455,3450,3455,3450,205
|
|
20241115,150700,473012855,3450,3450,3450,3450,1231
|
|
20241115,150600,468765905,3450,3450,3450,3450,0
|
|
20241115,150500,468765905,3450,3455,3455,3450,500
|
|
20241115,150400,467040655,3455,3455,3455,3455,0
|
|
20241115,150300,467040655,3455,3455,3455,3455,10
|
|
20241115,150200,467006105,3455,3455,3455,3455,210
|
|
20241115,150100,466280555,3460,3460,3460,3460,0
|
|
20241115,150000,466280555,3460,3460,3460,3460,0
|
|
20241115,145900,466280555,3460,3460,3460,3460,2
|
|
20241115,145800,466273635,3460,3460,3460,3460,0
|
|
20241115,145700,466273635,3460,3460,3460,3460,0
|
|
20241115,145600,466273635,3460,3460,3460,3460,87
|
|
20241115,145500,465972615,3465,3465,3465,3465,0
|
|
20241115,145400,465972615,3465,3460,3465,3460,3
|
|
20241115,145300,465962225,3465,3465,3465,3465,1
|
|
20241115,145200,465958760,3460,3455,3460,3455,41
|
|
20241115,145100,465816905,3455,3455,3455,3455,14
|
|
20241115,145000,465768535,3460,3460,3460,3460,80
|
|
20241115,144900,465491735,3460,3455,3460,3455,159
|
|
20241115,144800,464942320,3465,3460,3465,3460,1009
|
|
20241115,144700,461446160,3465,3465,3465,3465,502
|
|
20241115,144600,459706730,3460,3460,3460,3460,7
|
|
20241115,144500,459682510,3460,3460,3460,3460,71
|
|
20241115,144400,459436850,3460,3460,3460,3460,0
|
|
20241115,144300,459436850,3460,3460,3460,3460,0
|
|
20241115,144200,459436850,3460,3460,3460,3460,50
|
|
20241115,144100,459263850,3460,3455,3460,3455,1001
|
|
20241115,144000,455805390,3460,3460,3460,3460,100
|
|
20241115,143900,455459390,3460,3455,3460,3455,615
|
|
20241115,143800,453332065,3465,3455,3465,3455,2431
|
|
20241115,143700,444920830,3455,3455,3455,3455,0
|
|
20241115,143600,444920830,3455,3450,3455,3450,118
|
|
20241115,143500,444513725,3455,3455,3455,3455,0
|
|
20241115,143400,444513725,3455,3455,3455,3455,7
|
|
20241115,143300,444489540,3460,3460,3460,3460,0
|
|
20241115,143200,444489540,3460,3460,3460,3460,0
|
|
20241115,143100,444489540,3460,3460,3460,3460,0
|
|
20241115,143000,444489540,3460,3460,3460,3460,0
|
|
20241115,142900,444489540,3460,3460,3460,3460,309
|
|
20241115,142800,443420400,3460,3460,3460,3460,0
|
|
20241115,142700,443420400,3460,3460,3460,3460,823
|
|
20241115,142600,440572820,3460,3460,3460,3460,1125
|
|
20241115,142500,436680320,3455,3455,3455,3455,6
|
|
20241115,142400,436659590,3455,3455,3455,3455,0
|
|
20241115,142300,436659590,3455,3455,3455,3455,0
|
|
20241115,142200,436659590,3455,3460,3460,3455,428
|
|
20241115,142100,435180830,3460,3460,3460,3460,188
|
|
20241115,142000,434530350,3465,3465,3465,3465,1
|
|
20241115,141900,434526885,3460,3465,3465,3460,25
|
|
20241115,141800,434440380,3460,3460,3460,3460,104
|
|
20241115,141700,434080540,3465,3460,3465,3460,46
|
|
20241115,141600,433921355,3460,3460,3460,3460,1
|
|
20241115,141500,433917895,3460,3460,3460,3460,8
|
|
20241115,141400,433890215,3465,3465,3465,3465,0
|
|
20241115,141300,433890215,3465,3465,3465,3465,0
|
|
20241115,141200,433890215,3465,3455,3465,3455,1153
|
|
20241115,141100,429899595,3455,3455,3455,3455,312
|
|
20241115,141000,428821635,3450,3450,3450,3450,0
|
|
20241115,140900,428821635,3450,3450,3450,3450,302
|
|
20241115,140800,427779735,3450,3445,3450,3445,161
|
|
20241115,140700,427224290,3450,3450,3450,3450,0
|
|
20241115,140600,427224290,3450,3450,3450,3450,0
|
|
20241115,140500,427224290,3450,3450,3450,3450,0
|
|
20241115,140400,427224290,3450,3450,3450,3450,0
|
|
20241115,140300,427224290,3450,3450,3450,3450,509
|
|
20241115,140200,425468240,3450,3445,3450,3445,1781
|
|
20241115,140100,419326815,3440,3445,3445,3435,1201
|
|
20241115,140000,415194380,3440,3450,3450,3440,2
|
|
20241115,135900,415187490,3450,3450,3450,3450,57
|
|
20241115,135800,414990840,3450,3450,3450,3450,0
|
|
20241115,135700,414990840,3450,3450,3450,3450,0
|
|
20241115,135600,414990840,3450,3450,3450,3450,0
|
|
20241115,135500,414990840,3450,3450,3450,3450,0
|
|
20241115,135400,414990840,3450,3450,3450,3450,0
|
|
20241115,135300,414990840,3450,3440,3450,3440,862
|
|
20241115,135200,412024420,3425,3435,3435,3425,120
|
|
20241115,135100,411612420,3435,3435,3435,3435,0
|
|
20241115,135000,411612420,3435,3435,3435,3435,0
|
|
20241115,134900,411612420,3435,3435,3435,3435,29
|
|
20241115,134800,411512805,3435,3435,3435,3435,0
|
|
20241115,134700,411512805,3435,3435,3435,3435,0
|
|
20241115,134600,411512805,3435,3435,3435,3435,1
|
|
20241115,134500,411509370,3440,3435,3440,3435,2
|
|
20241115,134400,411502495,3420,3430,3430,3420,1180
|
|
20241115,134300,407458990,3430,3430,3430,3430,400
|
|
20241115,134200,406086990,3430,3430,3430,3430,200
|
|
20241115,134100,405400990,3440,3440,3440,3440,0
|
|
20241115,134000,405400990,3440,3440,3440,3440,0
|
|
20241115,133900,405400990,3440,3440,3440,3440,0
|
|
20241115,133800,405400990,3440,3440,3440,3440,0
|
|
20241115,133700,405400990,3440,3440,3440,3440,100
|
|
20241115,133600,405056990,3440,3435,3440,3435,2
|
|
20241115,133500,405050115,3430,3430,3430,3430,20
|
|
20241115,133400,404981515,3425,3425,3425,3425,0
|
|
20241115,133300,404981515,3425,3425,3425,3425,0
|
|
20241115,133200,404981515,3425,3430,3430,3420,2918
|
|
20241115,133100,394999855,3440,3440,3440,3440,0
|
|
20241115,133000,394999855,3440,3440,3440,3440,0
|
|
20241115,132900,394999855,3440,3430,3440,3430,7
|
|
20241115,132800,394975830,3430,3430,3430,3430,0
|
|
20241115,132700,394975830,3430,3430,3430,3430,0
|
|
20241115,132600,394975830,3430,3430,3430,3430,1
|
|
20241115,132500,394972400,3440,3440,3440,3440,76
|
|
20241115,132400,394710960,3440,3435,3440,3435,18
|
|
20241115,132300,394649050,3430,3430,3430,3430,500
|
|
20241115,132200,392934050,3440,3440,3440,3440,1
|
|
20241115,132100,392930610,3435,3440,3440,3435,260
|
|
20241115,132000,392037460,3440,3440,3440,3440,0
|
|
20241115,131900,392037460,3440,3440,3440,3440,0
|
|
20241115,131800,392037460,3440,3440,3440,3440,1
|
|
20241115,131700,392034020,3435,3435,3435,3435,113
|
|
20241115,131600,391645865,3440,3440,3440,3440,0
|
|
20241115,131500,391645865,3440,3440,3440,3440,0
|
|
20241115,131400,391645865,3440,3440,3440,3440,117
|
|
20241115,131300,391243385,3440,3440,3440,3440,5
|
|
20241115,131200,391226185,3440,3440,3440,3440,0
|
|
20241115,131100,391226185,3440,3440,3440,3440,0
|
|
20241115,131000,391226185,3440,3440,3440,3440,5
|
|
20241115,130900,391208985,3440,3440,3440,3440,32
|
|
20241115,130800,391098905,3440,3435,3440,3435,777
|
|
20241115,130700,388428410,3440,3440,3440,3440,0
|
|
20241115,130600,388428410,3440,3440,3440,3440,59
|
|
20241115,130500,388225450,3445,3445,3445,3445,0
|
|
20241115,130400,388225450,3445,3445,3445,3445,0
|
|
20241115,130300,388225450,3445,3445,3445,3445,2188
|
|
20241115,130200,380687790,3450,3450,3450,3450,554
|
|
20241115,130100,378776490,3450,3450,3450,3450,0
|
|
20241115,130000,378776490,3450,3450,3450,3450,441
|
|
20241115,125900,377255040,3450,3450,3450,3450,35
|
|
20241115,125800,377134290,3445,3450,3450,3445,131
|
|
20241115,125700,376682990,3450,3450,3450,3450,0
|
|
20241115,125600,376682990,3450,3450,3450,3450,59
|
|
20241115,125500,376479440,3445,3445,3445,3445,246
|
|
20241115,125400,375631970,3450,3450,3450,3450,0
|
|
20241115,125300,375631970,3450,3445,3450,3445,251
|
|
20241115,125200,374767270,3450,3450,3450,3450,0
|
|
20241115,125100,374767270,3450,3450,3450,3450,1
|
|
20241115,125000,374763820,3435,3435,3435,3435,0
|
|
20241115,124900,374763820,3435,3435,3435,3435,5
|
|
20241115,124800,374746645,3435,3435,3435,3435,20
|
|
20241115,124700,374677945,3435,3450,3450,3435,3
|
|
20241115,124600,374667610,3435,3435,3435,3435,116
|
|
20241115,124500,374269150,3450,3450,3450,3450,0
|
|
20241115,124400,374269150,3450,3450,3450,3450,342
|
|
20241115,124300,373089250,3450,3450,3450,3450,0
|
|
20241115,124200,373089250,3450,3450,3450,3450,0
|
|
20241115,124100,373089250,3450,3450,3450,3450,1
|
|
20241115,124000,373085800,3445,3445,3445,3445,44
|
|
20241115,123900,372934220,3425,3425,3425,3425,1
|
|
20241115,123800,372930795,3425,3445,3445,3425,74
|
|
20241115,123700,372677325,3425,3455,3455,3425,46
|
|
20241115,123600,372519745,3450,3450,3450,3450,600
|
|
20241115,123500,370449745,3450,3445,3450,3440,3
|
|
20241115,123400,370439410,3450,3450,3450,3450,10
|
|
20241115,123300,370404910,3450,3445,3450,3445,2
|
|
20241115,123200,370398015,3445,3450,3455,3445,1209
|
|
20241115,123100,366231370,3450,3450,3450,3450,4
|
|
20241115,123000,366217570,3450,3445,3450,3445,887
|
|
20241115,122900,363161780,3440,3435,3440,3435,369
|
|
20241115,122800,361893695,3435,3430,3435,3430,184
|
|
20241115,122700,361262560,3430,3430,3430,3430,5
|
|
20241115,122600,361245410,3430,3430,3430,3430,1
|
|
20241115,122500,361241980,3430,3425,3430,3425,162
|
|
20241115,122400,360687125,3420,3420,3420,3420,0
|
|
20241115,122300,360687125,3420,3415,3420,3415,151
|
|
20241115,122200,360170975,3415,3415,3415,3415,0
|
|
20241115,122100,360170975,3415,3415,3415,3415,0
|
|
20241115,122000,360170975,3415,3415,3415,3415,1
|
|
20241115,121900,360167560,3410,3410,3410,3410,30
|
|
20241115,121800,360065260,3410,3410,3410,3410,208
|
|
20241115,121700,359355980,3410,3410,3410,3410,52
|
|
20241115,121600,359178660,3405,3410,3410,3405,35
|
|
20241115,121500,359059360,3410,3410,3410,3410,215
|
|
20241115,121400,358326210,3420,3420,3420,3420,0
|
|
20241115,121300,358326210,3420,3420,3420,3420,0
|
|
20241115,121200,358326210,3420,3420,3420,3420,1
|
|
20241115,121100,358322790,3420,3415,3420,3415,11
|
|
20241115,121000,358285220,3420,3415,3420,3410,32
|
|
20241115,120900,358175995,3415,3420,3420,3415,6
|
|
20241115,120800,358155480,3425,3425,3425,3425,1
|
|
20241115,120700,358152055,3420,3420,3420,3420,5
|
|
20241115,120600,358134955,3425,3420,3425,3420,4
|
|
20241115,120500,358121270,3425,3425,3425,3425,0
|
|
20241115,120400,358121270,3425,3425,3425,3425,0
|
|
20241115,120300,358121270,3425,3425,3425,3425,0
|
|
20241115,120200,358121270,3425,3425,3425,3425,0
|
|
20241115,120100,358121270,3425,3425,3425,3425,0
|
|
20241115,120000,358121270,3425,3425,3425,3425,0
|
|
20241115,115900,358121270,3425,3425,3425,3425,0
|
|
20241115,115800,358121270,3425,3425,3425,3425,0
|
|
20241115,115700,358121270,3425,3425,3425,3425,0
|
|
20241115,115600,358121270,3425,3425,3425,3425,0
|
|
20241115,115500,358121270,3425,3400,3425,3400,102
|
|
20241115,115400,357771945,3425,3400,3425,3400,192
|
|
20241115,115300,357116845,3400,3405,3405,3400,100
|
|
20241115,115200,356776710,3425,3415,3425,3405,26
|
|
20241115,115100,356687910,3415,3415,3415,3415,0
|
|
20241115,115000,356687910,3415,3415,3415,3415,0
|
|
20241115,114900,356687910,3415,3415,3415,3415,6
|
|
20241115,114800,356667420,3405,3405,3405,3405,300
|
|
20241115,114700,355645920,3405,3405,3405,3405,4
|
|
20241115,114600,355632300,3405,3405,3405,3405,1
|
|
20241115,114500,355628895,3405,3405,3405,3405,1
|
|
20241115,114400,355625490,3405,3405,3405,3405,0
|
|
20241115,114300,355625490,3405,3405,3405,3405,0
|
|
20241115,114200,355625490,3405,3405,3405,3405,144
|
|
20241115,114100,355135170,3415,3415,3415,3415,2
|
|
20241115,114000,355128340,3415,3415,3415,3415,0
|
|
20241115,113900,355128340,3415,3415,3420,3415,995
|
|
20241115,113800,351725745,3415,3415,3415,3415,0
|
|
20241115,113700,351725745,3415,3415,3415,3415,0
|
|
20241115,113600,351725745,3415,3415,3415,3415,0
|
|
20241115,113500,351725745,3415,3415,3415,3415,121
|
|
20241115,113400,351312530,3420,3420,3420,3420,0
|
|
20241115,113300,351312530,3420,3415,3420,3415,879
|
|
20241115,113200,348310740,3415,3415,3425,3415,2004
|
|
20241115,113100,341467060,3415,3415,3415,3415,149
|
|
20241115,113000,340958225,3415,3405,3420,3405,2022
|
|
20241115,112900,334065315,3400,3400,3400,3400,24
|
|
20241115,112800,333983715,3400,3400,3400,3400,0
|
|
20241115,112700,333983715,3400,3400,3400,3400,0
|
|
20241115,112600,333983715,3400,3400,3400,3400,0
|
|
20241115,112500,333983715,3400,3400,3400,3400,322
|
|
20241115,112400,332888915,3400,3400,3400,3400,498
|
|
20241115,112300,331195715,3400,3400,3400,3400,718
|
|
20241115,112200,328754515,3400,3400,3400,3400,1116
|
|
20241115,112100,324960115,3400,3400,3400,3400,0
|
|
20241115,112000,324960115,3400,3380,3400,3380,2
|
|
20241115,111900,324953335,3380,3380,3380,3380,211
|
|
20241115,111800,324240155,3400,3385,3400,3385,3000
|
|
20241115,111700,314060520,3385,3380,3385,3380,90
|
|
20241115,111600,313756120,3385,3385,3385,3385,315
|
|
20241115,111500,312689845,3385,3380,3385,3380,1530
|
|
20241115,111400,307510945,3380,3380,3380,3380,399
|
|
20241115,111300,306162325,3375,3375,3375,3375,309
|
|
20241115,111200,305119450,3375,3360,3375,3360,2
|
|
20241115,111100,305112715,3360,3365,3365,3360,1662
|
|
20241115,111000,299521485,3390,3390,3390,3390,2
|
|
20241115,110900,299514705,3390,3390,3390,3390,1
|
|
20241115,110800,299511315,3390,3390,3390,3390,0
|
|
20241115,110700,299511315,3390,3390,3390,3390,0
|
|
20241115,110600,299511315,3390,3390,3390,3390,2
|
|
20241115,110500,299504535,3365,3395,3395,3365,62
|
|
20241115,110400,299294525,3395,3395,3395,3395,0
|
|
20241115,110300,299294525,3395,3395,3395,3395,71
|
|
20241115,110200,299053480,3360,3385,3385,3360,500
|
|
20241115,110100,297368710,3390,3385,3390,3385,3591
|
|
20241115,110000,285206115,3385,3385,3385,3385,1007
|
|
20241115,105900,281797420,3385,3385,3385,3385,200
|
|
20241115,105800,281120420,3390,3390,3390,3390,5
|
|
20241115,105700,281103470,3390,3390,3390,3390,0
|
|
20241115,105600,281103470,3390,3390,3390,3390,0
|
|
20241115,105500,281103470,3390,3390,3390,3390,10
|
|
20241115,105400,281069570,3390,3375,3390,3375,860
|
|
20241115,105300,278160370,3375,3365,3375,3350,1418
|
|
20241115,105200,273407565,3370,3370,3370,3370,0
|
|
20241115,105100,273407565,3370,3360,3370,3350,1347
|
|
20241115,105000,268884025,3365,3365,3380,3360,2005
|
|
20241115,104900,262142515,3365,3385,3385,3365,427
|
|
20241115,104800,260703790,3385,3385,3385,3385,0
|
|
20241115,104700,260703790,3385,3385,3385,3385,1002
|
|
20241115,104600,257312020,3385,3385,3385,3385,298
|
|
20241115,104500,256303290,3380,3375,3385,3375,205
|
|
20241115,104400,255610905,3375,3375,3375,3375,13
|
|
20241115,104300,255567030,3375,3375,3375,3375,0
|
|
20241115,104200,255567030,3375,3375,3375,3375,0
|
|
20241115,104100,255567030,3375,3375,3375,3375,0
|
|
20241115,104000,255567030,3375,3375,3375,3375,5
|
|
20241115,103900,255550155,3375,3375,3375,3375,0
|
|
20241115,103800,255550155,3375,3375,3375,3375,1
|
|
20241115,103700,255546780,3375,3355,3375,3350,1901
|
|
20241115,103600,249173405,3355,3355,3355,3355,0
|
|
20241115,103500,249173405,3355,3355,3355,3355,0
|
|
20241115,103400,249173405,3355,3375,3375,3355,136
|
|
20241115,103300,248716525,3355,3370,3370,3355,300
|
|
20241115,103200,247709365,3355,3355,3355,3355,20
|
|
20241115,103100,247642265,3355,3355,3355,3355,80
|
|
20241115,103000,247373865,3355,3355,3355,3355,50
|
|
20241115,102900,247206115,3355,3355,3355,3355,51
|
|
20241115,102800,247035010,3355,3380,3380,3355,30
|
|
20241115,102700,246934110,3380,3380,3380,3380,5
|
|
20241115,102600,246917210,3380,3380,3380,3380,0
|
|
20241115,102500,246917210,3380,3380,3380,3380,0
|
|
20241115,102400,246917210,3380,3370,3380,3370,1401
|
|
20241115,102300,242195830,3355,3355,3355,3355,0
|
|
20241115,102200,242195830,3355,3355,3355,3355,0
|
|
20241115,102100,242195830,3355,3360,3360,3355,30
|
|
20241115,102000,242095135,3360,3360,3360,3360,354
|
|
20241115,101900,240905695,3360,3360,3360,3360,102
|
|
20241115,101800,240562975,3360,3360,3360,3360,311
|
|
20241115,101700,239518015,3360,3360,3360,3360,100
|
|
20241115,101600,239182015,3370,3370,3370,3370,113
|
|
20241115,101500,238801205,3385,3370,3385,3370,19
|
|
20241115,101400,238737160,3370,3370,3370,3370,1
|
|
20241115,101300,238733790,3350,3360,3360,3350,2582
|
|
20241115,101200,230083690,3350,3350,3350,3350,0
|
|
20241115,101100,230083690,3350,3350,3350,3350,0
|
|
20241115,101000,230083690,3350,3350,3350,3350,0
|
|
20241115,100900,230083690,3350,3355,3355,3350,168
|
|
20241115,100800,229520885,3370,3350,3370,3350,201
|
|
20241115,100700,228847460,3350,3370,3370,3350,20699
|
|
20241115,100600,159411320,3375,3375,3375,3375,0
|
|
20241115,100500,159411320,3375,3380,3380,3375,660
|
|
20241115,100400,157180850,3380,3380,3380,3380,2
|
|
20241115,100300,157174090,3385,3385,3385,3385,1
|
|
20241115,100200,157170705,3380,3380,3380,3380,600
|
|
20241115,100100,155142705,3380,3380,3380,3380,350
|
|
20241115,100000,153959705,3380,3385,3385,3380,606
|
|
20241115,095900,151909940,3385,3385,3385,3385,110
|
|
20241115,095800,151537590,3385,3385,3385,3385,300
|
|
20241115,095700,150522090,3385,3385,3385,3385,10
|
|
20241115,095600,150488240,3385,3385,3385,3385,300
|
|
20241115,095500,149472740,3380,3380,3380,3380,0
|
|
20241115,095400,149472740,3380,3380,3380,3380,0
|
|
20241115,095300,149472740,3380,3390,3390,3380,50
|
|
20241115,095200,149303695,3395,3395,3395,3395,205
|
|
20241115,095100,148607720,3395,3395,3395,3395,29
|
|
20241115,095000,148509265,3395,3390,3395,3385,102
|
|
20241115,094900,148163590,3395,3390,3395,3390,3
|
|
20241115,094800,148153415,3390,3390,3390,3390,812
|
|
20241115,094700,145400735,3390,3395,3395,3390,12
|
|
20241115,094600,145360025,3390,3395,3395,3390,495
|
|
20241115,094500,143681950,3395,3395,3395,3395,5
|
|
20241115,094400,143664975,3395,3390,3395,3380,953
|
|
20241115,094300,140439175,3380,3380,3380,3380,0
|
|
20241115,094200,140439175,3380,3390,3390,3380,62
|
|
20241115,094100,140229605,3380,3380,3385,3380,48
|
|
20241115,094000,140067355,3380,3380,3380,3380,53
|
|
20241115,093900,139888215,3395,3390,3395,3390,411
|
|
20241115,093800,138492925,3395,3395,3395,3395,98
|
|
20241115,093700,138160215,3390,3390,3390,3390,505
|
|
20241115,093600,136448265,3380,3385,3390,3380,214
|
|
20241115,093500,135724920,3380,3380,3380,3380,900
|
|
20241115,093400,132682920,3370,3370,3370,3370,1050
|
|
20241115,093300,129144420,3370,3370,3370,3370,0
|
|
20241115,093200,129144420,3370,3375,3375,3370,200
|
|
20241115,093100,128470385,3375,3375,3375,3375,0
|
|
20241115,093000,128470385,3375,3375,3375,3375,213
|
|
20241115,092900,127751510,3370,3380,3380,3370,200
|
|
20241115,092800,127076705,3390,3390,3390,3390,0
|
|
20241115,092700,127076705,3390,3390,3390,3390,5
|
|
20241115,092600,127059755,3390,3400,3400,3390,6
|
|
20241115,092500,127039365,3395,3370,3395,3370,1491
|
|
20241115,092400,121988025,3370,3390,3390,3370,126
|
|
20241115,092300,121563160,3390,3390,3390,3390,2
|
|
20241115,092200,121556380,3395,3395,3395,3395,0
|
|
20241115,092100,121556380,3395,3390,3400,3390,1163
|
|
20241115,092000,117608720,3385,3365,3385,3365,352
|
|
20241115,091900,116421820,3385,3375,3385,3375,594
|
|
20241115,091800,114417010,3370,3370,3370,3370,10
|
|
20241115,091700,114383310,3380,3345,3380,3345,1112
|
|
20241115,091600,110636880,3345,3360,3360,3345,251
|
|
20241115,091500,109795020,3355,3355,3355,3355,109
|
|
20241115,091400,109429325,3355,3340,3355,3335,756
|
|
20241115,091300,106907135,3330,3340,3345,3330,2748
|
|
20241115,091200,97742620,3340,3350,3350,3340,1307
|
|
20241115,091100,93377200,3340,3355,3355,3340,6546
|
|
20241115,091000,71463605,3355,3360,3360,3355,1897
|
|
20241115,090900,65092595,3360,3365,3365,3360,1021
|
|
20241115,090800,61659930,3360,3360,3360,3360,30
|
|
20241115,090700,61559130,3360,3365,3365,3360,742
|
|
20241115,090600,59062690,3365,3380,3380,3365,2548
|
|
20241115,090500,50471690,3370,3370,3380,3370,709
|
|
20241115,090400,48082315,3380,3385,3390,3375,954
|
|
20241115,090300,44857235,3390,3390,3405,3390,2519
|
|
20241115,090200,36317630,3390,3400,3400,3390,4309
|
|
20241115,090100,21690810,3400,3400,3400,3400,104
|
|
20241115,090000,21337210,3390,3390,3390,3390,6284
|