584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,184100,606579030,3505,3505,3505,3505,766
|
|
20241118,184000,606579030,3505,3505,3505,3505,0
|
|
20241118,183900,606579030,3505,3505,3505,3505,0
|
|
20241118,183800,606579030,3505,3505,3505,3505,0
|
|
20241118,183700,606579030,3505,3505,3505,3505,0
|
|
20241118,183600,606579030,3505,3505,3505,3505,0
|
|
20241118,183500,606579030,3505,3505,3505,3505,0
|
|
20241118,183400,606579030,3505,3505,3505,3505,0
|
|
20241118,183300,606579030,3505,3505,3505,3505,0
|
|
20241118,183200,606579030,3505,3505,3505,3505,0
|
|
20241118,183100,606579030,3505,3505,3505,3505,0
|
|
20241118,183000,606579030,3505,3505,3505,3505,0
|
|
20241118,182900,606579030,3505,3505,3505,3505,0
|
|
20241118,182800,606579030,3505,3505,3505,3505,0
|
|
20241118,182700,606579030,3505,3505,3505,3505,0
|
|
20241118,182600,606579030,3505,3505,3505,3505,0
|
|
20241118,182500,606579030,3505,3505,3505,3505,0
|
|
20241118,182400,606579030,3505,3505,3505,3505,0
|
|
20241118,182300,606579030,3505,3505,3505,3505,0
|
|
20241118,182200,606579030,3505,3505,3505,3505,0
|
|
20241118,182100,606579030,3505,3505,3505,3505,0
|
|
20241118,182000,606579030,3505,3505,3505,3505,0
|
|
20241118,181900,606579030,3505,3505,3505,3505,0
|
|
20241118,181800,606579030,3505,3505,3505,3505,0
|
|
20241118,181700,606579030,3505,3505,3505,3505,0
|
|
20241118,181600,606579030,3505,3505,3505,3505,0
|
|
20241118,181500,606579030,3505,3505,3505,3505,0
|
|
20241118,181400,606579030,3505,3505,3505,3505,0
|
|
20241118,181300,606579030,3505,3505,3505,3505,0
|
|
20241118,181200,606579030,3505,3505,3505,3505,0
|
|
20241118,181100,606579030,3505,3505,3505,3505,766
|
|
20241118,181000,606579030,3505,3505,3505,3505,0
|
|
20241118,180900,606579030,3505,3505,3505,3505,0
|
|
20241118,180800,606579030,3505,3505,3505,3505,0
|
|
20241118,180700,606579030,3505,3505,3505,3505,0
|
|
20241118,180600,606579030,3505,3505,3505,3505,0
|
|
20241118,180500,606579030,3505,3505,3505,3505,0
|
|
20241118,180400,606579030,3505,3505,3505,3505,0
|
|
20241118,180300,606579030,3505,3505,3505,3505,0
|
|
20241118,180200,606579030,3505,3505,3505,3505,0
|
|
20241118,180100,606579030,3505,3505,3505,3505,0
|
|
20241118,180000,606579030,3505,3505,3505,3505,0
|
|
20241118,175900,606579030,3505,3505,3505,3505,0
|
|
20241118,175800,606579030,3505,3505,3505,3505,0
|
|
20241118,175700,606579030,3505,3505,3505,3505,0
|
|
20241118,175600,606579030,3505,3505,3505,3505,0
|
|
20241118,175500,606579030,3505,3505,3505,3505,0
|
|
20241118,175400,606579030,3505,3505,3505,3505,0
|
|
20241118,175300,606579030,3505,3505,3505,3505,0
|
|
20241118,175200,606579030,3505,3505,3505,3505,0
|
|
20241118,175100,606579030,3505,3505,3505,3505,0
|
|
20241118,175000,606579030,3505,3505,3505,3505,0
|
|
20241118,174900,606579030,3505,3505,3505,3505,0
|
|
20241118,174800,606579030,3505,3505,3505,3505,0
|
|
20241118,174700,606579030,3505,3505,3505,3505,0
|
|
20241118,174600,606579030,3505,3505,3505,3505,0
|
|
20241118,174500,606579030,3505,3505,3505,3505,0
|
|
20241118,174400,606579030,3505,3505,3505,3505,0
|
|
20241118,174300,606579030,3505,3505,3505,3505,0
|
|
20241118,174200,606579030,3505,3505,3505,3505,0
|
|
20241118,174100,606579030,3505,3505,3505,3505,766
|
|
20241118,174000,606579030,3505,3505,3505,3505,0
|
|
20241118,173900,606579030,3505,3505,3505,3505,0
|
|
20241118,173800,606579030,3505,3505,3505,3505,0
|
|
20241118,173700,606579030,3505,3505,3505,3505,0
|
|
20241118,173600,606579030,3505,3505,3505,3505,0
|
|
20241118,173500,606579030,3505,3505,3505,3505,0
|
|
20241118,173400,606579030,3505,3505,3505,3505,0
|
|
20241118,173300,606579030,3505,3505,3505,3505,0
|
|
20241118,173200,606579030,3505,3505,3505,3505,0
|
|
20241118,173100,606579030,3505,3505,3505,3505,0
|
|
20241118,173000,606579030,3505,3505,3505,3505,0
|
|
20241118,172900,606579030,3505,3505,3505,3505,0
|
|
20241118,172800,606579030,3505,3505,3505,3505,0
|
|
20241118,172700,606579030,3505,3505,3505,3505,0
|
|
20241118,172600,606579030,3505,3505,3505,3505,0
|
|
20241118,172500,606579030,3505,3505,3505,3505,0
|
|
20241118,172400,606579030,3505,3505,3505,3505,0
|
|
20241118,172300,606579030,3505,3505,3505,3505,0
|
|
20241118,172200,606579030,3505,3505,3505,3505,0
|
|
20241118,172100,606579030,3505,3505,3505,3505,0
|
|
20241118,172000,606579030,3505,3505,3505,3505,0
|
|
20241118,171900,606579030,3505,3505,3505,3505,0
|
|
20241118,171800,606579030,3505,3505,3505,3505,0
|
|
20241118,171700,606579030,3505,3505,3505,3505,0
|
|
20241118,171600,606579030,3505,3505,3505,3505,0
|
|
20241118,171500,606579030,3505,3505,3505,3505,0
|
|
20241118,171400,606579030,3505,3505,3505,3505,0
|
|
20241118,171300,606579030,3505,3505,3505,3505,0
|
|
20241118,171200,606579030,3505,3505,3505,3505,0
|
|
20241118,171100,606579030,3505,3505,3505,3505,766
|
|
20241118,171000,606579030,3505,3505,3505,3505,0
|
|
20241118,170900,606579030,3505,3505,3505,3505,0
|
|
20241118,170800,606579030,3505,3505,3505,3505,0
|
|
20241118,170700,606579030,3505,3505,3505,3505,0
|
|
20241118,170600,606579030,3505,3505,3505,3505,0
|
|
20241118,170500,606579030,3505,3505,3505,3505,0
|
|
20241118,170400,606579030,3505,3505,3505,3505,0
|
|
20241118,170300,606579030,3505,3505,3505,3505,0
|
|
20241118,170200,606579030,3505,3505,3505,3505,0
|
|
20241118,170100,606579030,3505,3505,3505,3505,0
|
|
20241118,170000,606579030,3505,3505,3505,3505,0
|
|
20241118,165900,606579030,3505,3505,3505,3505,0
|
|
20241118,165800,606579030,3505,3505,3505,3505,0
|
|
20241118,165700,606579030,3505,3505,3505,3505,0
|
|
20241118,165600,606579030,3505,3505,3505,3505,0
|
|
20241118,165500,606579030,3505,3505,3505,3505,0
|
|
20241118,165400,606579030,3505,3505,3505,3505,0
|
|
20241118,165300,606579030,3505,3505,3505,3505,0
|
|
20241118,165200,606579030,3505,3505,3505,3505,0
|
|
20241118,165100,606579030,3505,3505,3505,3505,0
|
|
20241118,165000,606579030,3505,3505,3505,3505,0
|
|
20241118,164900,606579030,3505,3505,3505,3505,0
|
|
20241118,164800,606579030,3505,3505,3505,3505,0
|
|
20241118,164700,606579030,3505,3505,3505,3505,0
|
|
20241118,164600,606579030,3505,3505,3505,3505,0
|
|
20241118,164500,606579030,3505,3505,3505,3505,0
|
|
20241118,164400,606579030,3505,3505,3505,3505,0
|
|
20241118,164300,606579030,3505,3505,3505,3505,0
|
|
20241118,164200,606579030,3505,3505,3505,3505,0
|
|
20241118,164100,606579030,3505,3505,3505,3505,766
|
|
20241118,164000,606579030,3505,3505,3505,3505,0
|
|
20241118,163900,606579030,3505,3505,3505,3505,0
|
|
20241118,163800,606579030,3505,3505,3505,3505,0
|
|
20241118,163700,606579030,3505,3505,3505,3505,0
|
|
20241118,163600,606579030,3505,3505,3505,3505,0
|
|
20241118,163500,606579030,3505,3505,3505,3505,0
|
|
20241118,163400,606579030,3505,3505,3505,3505,0
|
|
20241118,163300,606579030,3505,3505,3505,3505,0
|
|
20241118,163200,606579030,3505,3505,3505,3505,0
|
|
20241118,163100,606579030,3505,3505,3505,3505,0
|
|
20241118,163000,606579030,3505,3505,3505,3505,0
|
|
20241118,162900,606579030,3505,3505,3505,3505,0
|
|
20241118,162800,606579030,3505,3505,3505,3505,0
|
|
20241118,162700,606579030,3505,3505,3505,3505,0
|
|
20241118,162600,606579030,3505,3505,3505,3505,0
|
|
20241118,162500,606579030,3505,3505,3505,3505,0
|
|
20241118,162400,606579030,3505,3505,3505,3505,0
|
|
20241118,162300,606579030,3505,3505,3505,3505,0
|
|
20241118,162200,606579030,3505,3505,3505,3505,0
|
|
20241118,162100,606579030,3505,3505,3505,3505,0
|
|
20241118,162000,606579030,3505,3505,3505,3505,0
|
|
20241118,161900,606579030,3505,3505,3505,3505,0
|
|
20241118,161800,606579030,3505,3505,3505,3505,0
|
|
20241118,161700,606579030,3505,3505,3505,3505,0
|
|
20241118,161600,606579030,3505,3505,3505,3505,0
|
|
20241118,161500,606579030,3505,3505,3505,3505,0
|
|
20241118,161400,606579030,3505,3505,3505,3505,0
|
|
20241118,161300,606579030,3505,3505,3505,3505,0
|
|
20241118,161200,606579030,3505,3505,3505,3505,0
|
|
20241118,161100,606579030,3505,3505,3505,3505,766
|
|
20241118,161000,606579030,3505,3505,3505,3505,0
|
|
20241118,160900,606579030,3505,3505,3505,3505,0
|
|
20241118,160800,606579030,3505,3505,3505,3505,0
|
|
20241118,160700,606579030,3505,3505,3505,3505,0
|
|
20241118,160600,606579030,3505,3505,3505,3505,0
|
|
20241118,160500,606579030,3505,3505,3505,3505,0
|
|
20241118,160400,606579030,3505,3505,3505,3505,0
|
|
20241118,160300,606579030,3505,3505,3505,3505,0
|
|
20241118,160200,606579030,3505,3505,3505,3505,0
|
|
20241118,160100,606579030,3505,3505,3505,3505,0
|
|
20241118,160000,606579030,3505,3505,3505,3505,0
|
|
20241118,155900,606579030,3505,3505,3505,3505,0
|
|
20241118,155800,606579030,3505,3505,3505,3505,0
|
|
20241118,155700,606579030,3505,3505,3505,3505,0
|
|
20241118,155600,606579030,3505,3505,3505,3505,0
|
|
20241118,155500,606579030,3505,3505,3505,3505,0
|
|
20241118,155400,606579030,3505,3505,3505,3505,0
|
|
20241118,155300,606579030,3505,3505,3505,3505,0
|
|
20241118,155200,606579030,3505,3505,3505,3505,0
|
|
20241118,155100,606579030,3505,3505,3505,3505,0
|
|
20241118,155000,606579030,3505,3505,3505,3505,0
|
|
20241118,154900,606579030,3505,3505,3505,3505,0
|
|
20241118,154800,606579030,3505,3505,3505,3505,0
|
|
20241118,154700,606579030,3505,3505,3505,3505,0
|
|
20241118,154600,606579030,3505,3505,3505,3505,0
|
|
20241118,154500,606579030,3505,3505,3505,3505,0
|
|
20241118,154400,606579030,3505,3505,3505,3505,0
|
|
20241118,154300,606579030,3505,3505,3505,3505,0
|
|
20241118,154200,606579030,3505,3505,3505,3505,0
|
|
20241118,154100,606579030,3505,3505,3505,3505,766
|
|
20241118,154000,606579030,3505,3505,3505,3505,0
|
|
20241118,153900,606579030,3505,3505,3505,3505,0
|
|
20241118,153800,606579030,3505,3505,3505,3505,0
|
|
20241118,153700,606579030,3505,3505,3505,3505,0
|
|
20241118,153600,606579030,3505,3505,3505,3505,0
|
|
20241118,153500,606579030,3505,3505,3505,3505,0
|
|
20241118,153400,606579030,3505,3505,3505,3505,0
|
|
20241118,153300,606579030,3505,3505,3505,3505,0
|
|
20241118,153200,606579030,3505,3505,3505,3505,0
|
|
20241118,153100,606579030,3505,3505,3505,3505,0
|
|
20241118,153000,606579030,3505,3505,3505,3505,766
|
|
20241118,152900,603894200,3530,3530,3530,3530,0
|
|
20241118,152800,603894200,3530,3530,3530,3530,0
|
|
20241118,152700,603894200,3530,3530,3530,3530,0
|
|
20241118,152600,603894200,3530,3530,3530,3530,0
|
|
20241118,152500,603894200,3530,3530,3530,3530,0
|
|
20241118,152400,603894200,3530,3530,3530,3530,0
|
|
20241118,152300,603894200,3530,3530,3530,3530,0
|
|
20241118,152200,603894200,3530,3530,3530,3530,0
|
|
20241118,152100,603894200,3530,3530,3530,3530,0
|
|
20241118,152000,603894200,3530,3530,3530,3530,0
|
|
20241118,151900,603894200,3530,3510,3535,3500,2080
|
|
20241118,151800,596594400,3540,3520,3540,3515,1943
|
|
20241118,151700,589760675,3520,3530,3540,3520,367
|
|
20241118,151600,588465655,3540,3540,3545,3530,26
|
|
20241118,151500,588373660,3535,3535,3535,3535,4
|
|
20241118,151400,588359520,3535,3535,3535,3535,12
|
|
20241118,151300,588317100,3535,3535,3540,3535,7
|
|
20241118,151200,588292340,3535,3545,3545,3535,64
|
|
20241118,151100,588065510,3535,3530,3540,3530,7
|
|
20241118,151000,588040760,3530,3530,3540,3530,22
|
|
20241118,150900,587962910,3530,3530,3540,3530,9
|
|
20241118,150800,587931110,3530,3530,3530,3530,4
|
|
20241118,150700,587916990,3530,3535,3535,3530,5
|
|
20241118,150600,587899325,3530,3530,3530,3530,29
|
|
20241118,150500,587796955,3530,3530,3530,3530,4
|
|
20241118,150400,587782835,3535,3540,3540,3530,34
|
|
20241118,150300,587662560,3545,3540,3545,3540,710
|
|
20241118,150200,585148620,3535,3535,3535,3535,4
|
|
20241118,150100,585134480,3540,3540,3540,3540,12
|
|
20241118,150000,585092000,3540,3540,3545,3540,3611
|
|
20241118,145900,572309045,3545,3545,3545,3545,63
|
|
20241118,145800,572085710,3545,3545,3545,3545,104
|
|
20241118,145700,571717030,3540,3545,3545,3540,2064
|
|
20241118,145600,564410455,3560,3560,3560,3560,21
|
|
20241118,145500,564335695,3550,3540,3550,3540,1365
|
|
20241118,145400,559498210,3540,3540,3540,3540,0
|
|
20241118,145300,559498210,3540,3540,3540,3540,1008
|
|
20241118,145200,555929890,3545,3545,3545,3545,5
|
|
20241118,145100,555912165,3550,3540,3550,3540,11088
|
|
20241118,145000,516649875,3550,3535,3560,3520,10491
|
|
20241118,144900,479420525,3540,3550,3570,3540,20550
|
|
20241118,144800,406263105,3555,3555,3555,3555,0
|
|
20241118,144700,406263105,3555,3565,3565,3520,334
|
|
20241118,144600,405085365,3545,3535,3570,3525,13012
|
|
20241118,144500,358822590,3525,3530,3530,3525,289
|
|
20241118,144400,357802730,3530,3530,3530,3530,5
|
|
20241118,144300,357785080,3525,3530,3530,3525,723
|
|
20241118,144200,355232935,3530,3530,3530,3530,4
|
|
20241118,144100,355218815,3530,3525,3530,3525,10
|
|
20241118,144000,355183530,3520,3520,3520,3520,0
|
|
20241118,143900,355183530,3520,3520,3520,3520,0
|
|
20241118,143800,355183530,3520,3520,3520,3520,4
|
|
20241118,143700,355169450,3520,3520,3520,3520,0
|
|
20241118,143600,355169450,3520,3530,3530,3520,21
|
|
20241118,143500,355095390,3530,3530,3530,3530,1
|
|
20241118,143400,355091860,3515,3515,3515,3515,500
|
|
20241118,143300,353334360,3530,3530,3530,3530,0
|
|
20241118,143200,353334360,3530,3530,3530,3530,5
|
|
20241118,143100,353316710,3530,3530,3530,3525,1029
|
|
20241118,143000,349684390,3525,3530,3530,3525,1003
|
|
20241118,142900,346143815,3530,3530,3530,3530,10
|
|
20241118,142800,346108515,3520,3520,3520,3520,10
|
|
20241118,142700,346073315,3515,3525,3525,3515,1575
|
|
20241118,142600,340530020,3525,3520,3525,3520,8
|
|
20241118,142500,340501840,3520,3520,3520,3520,3
|
|
20241118,142400,340491280,3520,3530,3530,3520,6
|
|
20241118,142300,340470130,3530,3530,3530,3530,9
|
|
20241118,142200,340438360,3530,3525,3530,3525,2515
|
|
20241118,142100,331560910,3530,3515,3530,3515,1000
|
|
20241118,142000,328035510,3515,3520,3520,3515,10
|
|
20241118,141900,328000320,3520,3520,3525,3520,18
|
|
20241118,141800,327936915,3525,3525,3525,3525,1
|
|
20241118,141700,327933390,3520,3515,3520,3505,2123
|
|
20241118,141600,320462495,3515,3515,3515,3515,0
|
|
20241118,141500,320462495,3515,3515,3515,3515,123
|
|
20241118,141400,320030150,3515,3505,3515,3505,10
|
|
20241118,141300,319995085,3500,3500,3500,3500,0
|
|
20241118,141200,319995085,3500,3500,3500,3500,1200
|
|
20241118,141100,315795085,3500,3505,3515,3500,1604
|
|
20241118,141000,310159175,3505,3505,3505,3505,0
|
|
20241118,140900,310159175,3505,3505,3505,3505,14
|
|
20241118,140800,310110105,3505,3505,3505,3500,412
|
|
20241118,140700,308666060,3505,3505,3505,3505,0
|
|
20241118,140600,308666060,3505,3505,3505,3505,0
|
|
20241118,140500,308666060,3505,3505,3505,3505,6
|
|
20241118,140400,308645030,3505,3505,3505,3505,7
|
|
20241118,140300,308620495,3505,3505,3505,3505,0
|
|
20241118,140200,308620495,3505,3500,3510,3500,23
|
|
20241118,140100,308539905,3500,3500,3500,3500,0
|
|
20241118,140000,308539905,3500,3500,3500,3500,4
|
|
20241118,135900,308525905,3505,3505,3505,3505,0
|
|
20241118,135800,308525905,3505,3505,3505,3505,0
|
|
20241118,135700,308525905,3505,3495,3505,3495,3008
|
|
20241118,135600,297991250,3495,3495,3495,3495,0
|
|
20241118,135500,297991250,3495,3495,3495,3495,11
|
|
20241118,135400,297952805,3495,3485,3495,3480,5206
|
|
20241118,135300,279769835,3490,3485,3490,3485,4
|
|
20241118,135200,279755880,3485,3490,3490,3485,285
|
|
20241118,135100,278761235,3495,3495,3495,3495,12
|
|
20241118,135000,278719295,3495,3495,3495,3495,0
|
|
20241118,134900,278719295,3495,3495,3495,3495,10
|
|
20241118,134800,278684345,3485,3485,3485,3485,20
|
|
20241118,134700,278614645,3485,3485,3485,3485,0
|
|
20241118,134600,278614645,3485,3490,3490,3485,60
|
|
20241118,134500,278405525,3495,3495,3495,3495,19
|
|
20241118,134400,278339120,3495,3495,3495,3495,0
|
|
20241118,134300,278339120,3495,3495,3495,3495,0
|
|
20241118,134200,278339120,3495,3495,3495,3495,0
|
|
20241118,134100,278339120,3495,3495,3495,3485,242
|
|
20241118,134000,277493615,3495,3495,3495,3495,13
|
|
20241118,133900,277448180,3495,3495,3495,3495,0
|
|
20241118,133800,277448180,3495,3495,3495,3495,0
|
|
20241118,133700,277448180,3495,3495,3495,3495,4
|
|
20241118,133600,277434200,3495,3495,3495,3495,0
|
|
20241118,133500,277434200,3495,3495,3495,3495,14
|
|
20241118,133400,277385270,3495,3490,3495,3490,377
|
|
20241118,133300,276069535,3495,3490,3495,3490,14
|
|
20241118,133200,276020655,3495,3495,3495,3495,0
|
|
20241118,133100,276020655,3495,3495,3495,3495,3
|
|
20241118,133000,276010170,3495,3495,3495,3495,6
|
|
20241118,132900,275989200,3495,3495,3495,3495,13
|
|
20241118,132800,275943765,3495,3495,3495,3495,10
|
|
20241118,132700,275908815,3495,3495,3495,3495,6
|
|
20241118,132600,275887845,3495,3495,3495,3495,3
|
|
20241118,132500,275877360,3495,3495,3495,3495,0
|
|
20241118,132400,275877360,3495,3495,3495,3495,4
|
|
20241118,132300,275863380,3495,3495,3495,3495,9
|
|
20241118,132200,275831925,3495,3490,3495,3490,4
|
|
20241118,132100,275817950,3495,3490,3495,3490,11
|
|
20241118,132000,275779510,3495,3495,3495,3495,3
|
|
20241118,131900,275769025,3495,3495,3495,3495,0
|
|
20241118,131800,275769025,3495,3495,3495,3495,0
|
|
20241118,131700,275769025,3495,3495,3495,3495,8
|
|
20241118,131600,275741065,3495,3495,3495,3495,0
|
|
20241118,131500,275741065,3495,3495,3495,3495,6
|
|
20241118,131400,275720095,3495,3495,3495,3495,11
|
|
20241118,131300,275681650,3495,3495,3495,3495,9
|
|
20241118,131200,275650195,3495,3495,3495,3495,16
|
|
20241118,131100,275594275,3495,3490,3495,3490,4
|
|
20241118,131000,275580300,3490,3490,3490,3490,0
|
|
20241118,130900,275580300,3490,3490,3490,3490,0
|
|
20241118,130800,275580300,3490,3490,3490,3490,0
|
|
20241118,130700,275580300,3490,3490,3490,3490,13
|
|
20241118,130600,275534930,3475,3490,3490,3475,2000
|
|
20241118,130500,268569675,3495,3495,3495,3495,0
|
|
20241118,130400,268569675,3495,3495,3495,3495,3
|
|
20241118,130300,268559190,3510,3510,3510,3510,0
|
|
20241118,130200,268559190,3510,3510,3510,3510,0
|
|
20241118,130100,268559190,3510,3500,3510,3485,358
|
|
20241118,130000,267309310,3500,3500,3500,3500,12
|
|
20241118,125900,267267310,3510,3510,3510,3510,0
|
|
20241118,125800,267267310,3510,3510,3510,3510,0
|
|
20241118,125700,267267310,3510,3495,3510,3495,226
|
|
20241118,125600,266476580,3495,3495,3495,3495,4
|
|
20241118,125500,266462600,3490,3490,3490,3490,8
|
|
20241118,125400,266434680,3490,3490,3490,3490,579
|
|
20241118,125300,264413970,3495,3495,3495,3495,4
|
|
20241118,125200,264399990,3495,3495,3495,3495,500
|
|
20241118,125100,262652490,3495,3495,3495,3495,18
|
|
20241118,125000,262589580,3490,3490,3490,3490,45
|
|
20241118,124900,262432530,3495,3495,3495,3495,9
|
|
20241118,124800,262401075,3495,3495,3495,3495,3
|
|
20241118,124700,262390590,3495,3495,3495,3495,410
|
|
20241118,124600,260957640,3495,3495,3495,3495,33
|
|
20241118,124500,260842305,3495,3495,3495,3495,0
|
|
20241118,124400,260842305,3495,3495,3495,3495,15
|
|
20241118,124300,260789880,3485,3485,3485,3485,0
|
|
20241118,124200,260789880,3485,3490,3490,3485,100
|
|
20241118,124100,260441360,3495,3495,3495,3495,20
|
|
20241118,124000,260371460,3485,3495,3495,3485,505
|
|
20241118,123900,258610780,3495,3495,3495,3495,10
|
|
20241118,123800,258575830,3495,3495,3495,3495,8
|
|
20241118,123700,258547870,3495,3495,3495,3490,32
|
|
20241118,123600,258436105,3495,3495,3495,3495,0
|
|
20241118,123500,258436105,3495,3495,3495,3490,9
|
|
20241118,123400,258404675,3495,3495,3495,3495,5
|
|
20241118,123300,258387200,3495,3495,3495,3495,45
|
|
20241118,123200,258229925,3495,3490,3495,3490,14
|
|
20241118,123100,258181020,3490,3495,3495,3490,1336
|
|
20241118,123000,253518360,3495,3495,3495,3495,1
|
|
20241118,122900,253514865,3495,3495,3495,3495,20
|
|
20241118,122800,253444965,3495,3495,3495,3495,3
|
|
20241118,122700,253434480,3495,3495,3495,3495,18
|
|
20241118,122600,253371570,3495,3490,3495,3490,34
|
|
20241118,122500,253252890,3495,3495,3495,3495,380
|
|
20241118,122400,251924790,3495,3495,3495,3495,21
|
|
20241118,122300,251851395,3495,3495,3495,3495,1233
|
|
20241118,122200,247542060,3500,3500,3500,3495,577
|
|
20241118,122100,245525285,3500,3500,3500,3500,105
|
|
20241118,122000,245157785,3500,3505,3505,3500,83
|
|
20241118,121900,244867235,3505,3500,3505,3500,26
|
|
20241118,121800,244776215,3505,3505,3505,3505,0
|
|
20241118,121700,244776215,3505,3500,3505,3500,53
|
|
20241118,121600,244590700,3500,3500,3500,3500,129
|
|
20241118,121500,244139200,3505,3515,3520,3505,33
|
|
20241118,121400,244023285,3515,3515,3515,3515,0
|
|
20241118,121300,244023285,3515,3515,3515,3515,11
|
|
20241118,121200,243984620,3500,3500,3500,3500,718
|
|
20241118,121100,241471620,3500,3500,3500,3500,4
|
|
20241118,121000,241457620,3500,3500,3500,3500,8
|
|
20241118,120900,241429620,3500,3500,3500,3500,0
|
|
20241118,120800,241429620,3500,3500,3500,3500,22
|
|
20241118,120700,241352620,3500,3500,3500,3500,0
|
|
20241118,120600,241352620,3500,3500,3500,3500,24
|
|
20241118,120500,241268620,3500,3500,3500,3500,0
|
|
20241118,120400,241268620,3500,3500,3500,3500,13
|
|
20241118,120300,241223120,3500,3500,3500,3500,0
|
|
20241118,120200,241223120,3500,3505,3505,3500,906
|
|
20241118,120100,238052105,3505,3505,3505,3505,0
|
|
20241118,120000,238052105,3505,3510,3510,3500,2192
|
|
20241118,115900,230372970,3515,3515,3515,3515,27
|
|
20241118,115800,230278065,3510,3510,3510,3510,0
|
|
20241118,115700,230278065,3510,3510,3510,3510,0
|
|
20241118,115600,230278065,3510,3515,3515,3510,8
|
|
20241118,115500,230249960,3520,3520,3520,3520,4
|
|
20241118,115400,230235880,3520,3520,3520,3520,2
|
|
20241118,115300,230228840,3515,3510,3515,3510,614
|
|
20241118,115200,228073630,3510,3510,3510,3510,20
|
|
20241118,115100,228003430,3520,3520,3520,3520,3
|
|
20241118,115000,227992870,3515,3515,3515,3515,4
|
|
20241118,114900,227978810,3515,3515,3515,3515,2
|
|
20241118,114800,227971780,3515,3515,3515,3515,8
|
|
20241118,114700,227943660,3520,3520,3520,3515,11
|
|
20241118,114600,227904945,3515,3515,3520,3515,12
|
|
20241118,114500,227862715,3520,3510,3520,3510,5
|
|
20241118,114400,227845155,3520,3515,3520,3505,501
|
|
20241118,114300,226088090,3515,3520,3520,3515,3
|
|
20241118,114200,226077535,3515,3520,3520,3515,16
|
|
20241118,114100,226021220,3515,3520,3520,3515,2
|
|
20241118,114000,226014185,3515,3520,3520,3515,2
|
|
20241118,113900,226007150,3520,3520,3520,3520,14
|
|
20241118,113800,225957870,3520,3520,3520,3520,0
|
|
20241118,113700,225957870,3520,3515,3520,3515,8
|
|
20241118,113600,225929735,3520,3520,3520,3515,13
|
|
20241118,113500,225883980,3520,3520,3520,3520,4
|
|
20241118,113400,225869900,3515,3520,3520,3515,2
|
|
20241118,113300,225862865,3520,3520,3520,3520,4
|
|
20241118,113200,225848785,3520,3520,3520,3520,10
|
|
20241118,113100,225813585,3520,3515,3520,3515,15
|
|
20241118,113000,225760855,3515,3520,3520,3515,45
|
|
20241118,112900,225602630,3520,3520,3520,3520,5
|
|
20241118,112800,225585030,3520,3520,3520,3520,6
|
|
20241118,112700,225563910,3520,3520,3520,3520,0
|
|
20241118,112600,225563910,3520,3520,3520,3520,11
|
|
20241118,112500,225525190,3515,3525,3525,3515,291
|
|
20241118,112400,224502315,3525,3525,3525,3525,8
|
|
20241118,112300,224474115,3525,3525,3525,3525,0
|
|
20241118,112200,224474115,3525,3525,3525,3525,16
|
|
20241118,112100,224417715,3525,3525,3525,3525,493
|
|
20241118,112000,222679890,3525,3525,3525,3525,0
|
|
20241118,111900,222679890,3525,3525,3525,3525,22
|
|
20241118,111800,222602340,3525,3525,3525,3525,0
|
|
20241118,111700,222602340,3525,3525,3525,3525,413
|
|
20241118,111600,221146515,3525,3525,3525,3525,0
|
|
20241118,111500,221146515,3525,3525,3525,3525,1
|
|
20241118,111400,221142990,3520,3520,3520,3520,2814
|
|
20241118,111300,211237710,3515,3520,3520,3515,67
|
|
20241118,111200,211002185,3515,3515,3515,3515,10
|
|
20241118,111100,210967035,3515,3515,3515,3515,0
|
|
20241118,111000,210967035,3515,3515,3515,3515,3
|
|
20241118,110900,210956490,3520,3520,3520,3520,1
|
|
20241118,110800,210952970,3515,3510,3520,3510,35
|
|
20241118,110700,210829940,3520,3520,3520,3520,51
|
|
20241118,110600,210650420,3510,3515,3515,3510,103
|
|
20241118,110500,210288875,3515,3510,3515,3510,408
|
|
20241118,110400,208854825,3510,3510,3510,3510,0
|
|
20241118,110300,208854825,3510,3510,3510,3505,333
|
|
20241118,110200,207686000,3510,3510,3510,3510,13
|
|
20241118,110100,207640370,3505,3505,3505,3505,43
|
|
20241118,110000,207489655,3510,3510,3510,3510,5
|
|
20241118,105900,207472105,3510,3510,3510,3510,3
|
|
20241118,105800,207461575,3510,3515,3515,3510,21
|
|
20241118,105700,207387860,3510,3510,3510,3505,1113
|
|
20241118,105600,203481830,3515,3515,3515,3515,0
|
|
20241118,105500,203481830,3515,3515,3515,3515,3
|
|
20241118,105400,203471285,3515,3515,3515,3515,0
|
|
20241118,105300,203471285,3515,3515,3515,3515,4
|
|
20241118,105200,203457225,3515,3510,3515,3510,1051
|
|
20241118,105100,199768165,3505,3505,3505,3505,28
|
|
20241118,105000,199670025,3505,3510,3510,3505,167
|
|
20241118,104900,199084685,3510,3510,3510,3510,2
|
|
20241118,104800,199077665,3510,3510,3510,3510,3
|
|
20241118,104700,199067135,3510,3515,3515,3510,5
|
|
20241118,104600,199049580,3515,3515,3515,3505,584
|
|
20241118,104500,197002550,3515,3520,3520,3515,111
|
|
20241118,104400,196612330,3505,3520,3520,3505,1371
|
|
20241118,104300,191801095,3520,3520,3520,3520,0
|
|
20241118,104200,191801095,3520,3520,3520,3520,17
|
|
20241118,104100,191741255,3520,3520,3520,3520,4
|
|
20241118,104000,191727175,3520,3520,3520,3520,9
|
|
20241118,103900,191695495,3510,3515,3515,3510,250
|
|
20241118,103800,190817400,3520,3520,3520,3520,1356
|
|
20241118,103700,186044280,3520,3520,3520,3520,572
|
|
20241118,103600,184030840,3520,3520,3520,3520,140
|
|
20241118,103500,183538040,3520,3520,3520,3520,4
|
|
20241118,103400,183523960,3520,3515,3520,3515,1002
|
|
20241118,103300,180001925,3515,3515,3515,3515,4
|
|
20241118,103200,179987865,3520,3515,3520,3515,1758
|
|
20241118,103100,173805845,3515,3520,3520,3515,116
|
|
20241118,103000,173398045,3520,3510,3520,3510,281
|
|
20241118,102900,172410375,3510,3510,3515,3510,248
|
|
20241118,102800,171539890,3515,3515,3515,3515,26
|
|
20241118,102700,171448500,3515,3520,3520,3515,71
|
|
20241118,102600,171198605,3520,3520,3520,3520,0
|
|
20241118,102500,171198605,3520,3520,3520,3520,148
|
|
20241118,102400,170677645,3520,3520,3520,3515,305
|
|
20241118,102300,169604060,3515,3520,3520,3515,64
|
|
20241118,102200,169379050,3520,3520,3520,3520,74
|
|
20241118,102100,169118570,3520,3520,3520,3520,3
|
|
20241118,102000,169108010,3520,3515,3520,3515,511
|
|
20241118,101900,167311840,3520,3520,3520,3520,35
|
|
20241118,101800,167188640,3515,3515,3515,3515,1000
|
|
20241118,101700,163673640,3520,3520,3520,3520,42
|
|
20241118,101600,163525800,3520,3525,3530,3515,325
|
|
20241118,101500,162382385,3515,3520,3525,3515,4231
|
|
20241118,101400,147508895,3530,3515,3530,3515,13
|
|
20241118,101300,147463185,3515,3525,3530,3515,40
|
|
20241118,101200,147322275,3530,3530,3530,3530,0
|
|
20241118,101100,147322275,3530,3530,3530,3530,11
|
|
20241118,101000,147283445,3510,3520,3520,3510,4265
|
|
20241118,100900,132293405,3530,3530,3530,3515,109
|
|
20241118,100800,131909370,3530,3530,3530,3520,62
|
|
20241118,100700,131690610,3515,3520,3530,3515,389
|
|
20241118,100600,130321460,3520,3520,3520,3520,112
|
|
20241118,100500,129927220,3520,3515,3520,3515,102
|
|
20241118,100400,129568190,3515,3520,3520,3515,136
|
|
20241118,100300,129089580,3515,3530,3530,3515,2266
|
|
20241118,100200,121106125,3530,3525,3530,3525,348
|
|
20241118,100100,119879420,3525,3525,3525,3525,3
|
|
20241118,100000,119868845,3525,3525,3525,3520,10
|
|
20241118,095900,119833600,3520,3525,3525,3520,206
|
|
20241118,095800,119108475,3520,3520,3520,3520,183
|
|
20241118,095700,118464315,3520,3525,3525,3520,29
|
|
20241118,095600,118362185,3525,3520,3525,3520,1695
|
|
20241118,095500,112389310,3515,3515,3520,3515,867
|
|
20241118,095400,109341780,3520,3515,3520,3515,111
|
|
20241118,095300,108951560,3520,3520,3520,3520,174
|
|
20241118,095200,108339080,3525,3520,3525,3520,418
|
|
20241118,095100,106867705,3520,3520,3530,3520,2215
|
|
20241118,095000,99064300,3520,3520,3520,3520,23
|
|
20241118,094900,98983340,3520,3520,3520,3520,8
|
|
20241118,094800,98955180,3520,3515,3520,3515,2005
|
|
20241118,094700,91901655,3510,3505,3510,3505,707
|
|
20241118,094600,89420090,3505,3500,3505,3500,153
|
|
20241118,094500,88883835,3505,3510,3510,3500,185
|
|
20241118,094400,88235380,3510,3510,3510,3510,73
|
|
20241118,094300,87979150,3510,3500,3510,3500,793
|
|
20241118,094200,85198720,3500,3500,3500,3500,902
|
|
20241118,094100,82041720,3500,3505,3505,3500,998
|
|
20241118,094000,78548680,3500,3510,3510,3500,16
|
|
20241118,093900,78492530,3510,3510,3510,3510,500
|
|
20241118,093800,76737530,3505,3500,3505,3500,506
|
|
20241118,093700,74965720,3505,3495,3505,3495,538
|
|
20241118,093600,73080250,3500,3500,3500,3500,0
|
|
20241118,093500,73080250,3500,3490,3500,3490,2401
|
|
20241118,093400,64686285,3490,3490,3490,3490,9
|
|
20241118,093300,64654875,3485,3490,3490,3485,983
|
|
20241118,093200,61225320,3490,3490,3495,3490,1307
|
|
20241118,093100,56663885,3490,3495,3495,3490,312
|
|
20241118,093000,55574960,3495,3495,3495,3495,703
|
|
20241118,092900,53117975,3495,3495,3495,3495,325
|
|
20241118,092800,51982100,3495,3495,3495,3495,0
|
|
20241118,092700,51982100,3495,3495,3495,3495,111
|
|
20241118,092600,51594155,3490,3490,3490,3490,1904
|
|
20241118,092500,44949195,3490,3490,3490,3490,560
|
|
20241118,092400,42994795,3490,3500,3500,3490,405
|
|
20241118,092300,41579330,3500,3495,3500,3495,15
|
|
20241118,092200,41526840,3495,3500,3500,3495,7
|
|
20241118,092100,41502365,3500,3500,3500,3500,5
|
|
20241118,092000,41484865,3500,3500,3500,3500,171
|
|
20241118,091900,40886365,3500,3495,3500,3495,848
|
|
20241118,091800,37919820,3490,3475,3490,3475,1693
|
|
20241118,091700,32020265,3475,3465,3480,3460,473
|
|
20241118,091600,30377120,3460,3460,3460,3460,392
|
|
20241118,091500,29020800,3450,3435,3450,3435,668
|
|
20241118,091400,26716815,3425,3425,3425,3425,0
|
|
20241118,091300,26716815,3425,3460,3460,3425,30
|
|
20241118,091200,26613130,3450,3450,3450,3450,145
|
|
20241118,091100,26112880,3450,3450,3450,3420,101
|
|
20241118,091000,25765120,3420,3420,3420,3420,0
|
|
20241118,090900,25765120,3420,3420,3420,3420,10
|
|
20241118,090800,25730920,3420,3435,3435,3420,336
|
|
20241118,090700,24581260,3435,3435,3435,3435,45
|
|
20241118,090600,24426685,3440,3435,3440,3435,1000
|
|
20241118,090500,20987200,3435,3435,3435,3435,48
|
|
20241118,090400,20822320,3435,3435,3435,3435,305
|
|
20241118,090300,19774645,3435,3435,3435,3435,7
|
|
20241118,090200,19750600,3435,3405,3435,3400,193
|
|
20241118,090100,19094145,3390,3400,3400,3390,2303
|
|
20241118,090000,11268005,3395,3395,3395,3395,3319
|