585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184200,937092620,3615,3615,3615,3615,5940
|
|
20241120,184100,937092620,3615,3615,3615,3615,0
|
|
20241120,184000,937092620,3615,3615,3615,3615,0
|
|
20241120,183900,937092620,3615,3615,3615,3615,0
|
|
20241120,183800,937092620,3615,3615,3615,3615,0
|
|
20241120,183700,937092620,3615,3615,3615,3615,0
|
|
20241120,183600,937092620,3615,3615,3615,3615,0
|
|
20241120,183500,937092620,3615,3615,3615,3615,0
|
|
20241120,183400,937092620,3615,3615,3615,3615,0
|
|
20241120,183300,937092620,3615,3615,3615,3615,0
|
|
20241120,183200,937092620,3615,3615,3615,3615,0
|
|
20241120,183100,937092620,3615,3615,3615,3615,0
|
|
20241120,183000,937092620,3615,3615,3615,3615,0
|
|
20241120,182900,937092620,3615,3615,3615,3615,0
|
|
20241120,182800,937092620,3615,3615,3615,3615,0
|
|
20241120,182700,937092620,3615,3615,3615,3615,0
|
|
20241120,182600,937092620,3615,3615,3615,3615,0
|
|
20241120,182500,937092620,3615,3615,3615,3615,0
|
|
20241120,182400,937092620,3615,3615,3615,3615,0
|
|
20241120,182300,937092620,3615,3615,3615,3615,0
|
|
20241120,182200,937092620,3615,3615,3615,3615,0
|
|
20241120,182100,937092620,3615,3615,3615,3615,0
|
|
20241120,182000,937092620,3615,3615,3615,3615,0
|
|
20241120,181900,937092620,3615,3615,3615,3615,0
|
|
20241120,181800,937092620,3615,3615,3615,3615,0
|
|
20241120,181700,937092620,3615,3615,3615,3615,0
|
|
20241120,181600,937092620,3615,3615,3615,3615,0
|
|
20241120,181500,937092620,3615,3615,3615,3615,0
|
|
20241120,181400,937092620,3615,3615,3615,3615,0
|
|
20241120,181300,937092620,3615,3615,3615,3615,0
|
|
20241120,181200,937092620,3615,3615,3615,3615,5940
|
|
20241120,181100,937092620,3615,3615,3615,3615,0
|
|
20241120,181000,937092620,3615,3615,3615,3615,0
|
|
20241120,180900,937092620,3615,3615,3615,3615,0
|
|
20241120,180800,937092620,3615,3615,3615,3615,0
|
|
20241120,180700,937092620,3615,3615,3615,3615,0
|
|
20241120,180600,937092620,3615,3615,3615,3615,0
|
|
20241120,180500,937092620,3615,3615,3615,3615,0
|
|
20241120,180400,937092620,3615,3615,3615,3615,0
|
|
20241120,180300,937092620,3615,3615,3615,3615,0
|
|
20241120,180200,937092620,3615,3615,3615,3615,0
|
|
20241120,180100,937092620,3615,3615,3615,3615,0
|
|
20241120,180000,937092620,3615,3615,3615,3615,0
|
|
20241120,175900,937092620,3615,3615,3615,3615,0
|
|
20241120,175800,937092620,3615,3615,3615,3615,0
|
|
20241120,175700,937092620,3615,3615,3615,3615,0
|
|
20241120,175600,937092620,3615,3615,3615,3615,0
|
|
20241120,175500,937092620,3615,3615,3615,3615,0
|
|
20241120,175400,937092620,3615,3615,3615,3615,0
|
|
20241120,175300,937092620,3615,3615,3615,3615,0
|
|
20241120,175200,937092620,3615,3615,3615,3615,0
|
|
20241120,175100,937092620,3615,3615,3615,3615,0
|
|
20241120,175000,937092620,3615,3615,3615,3615,0
|
|
20241120,174900,937092620,3615,3615,3615,3615,0
|
|
20241120,174800,937092620,3615,3615,3615,3615,0
|
|
20241120,174700,937092620,3615,3615,3615,3615,0
|
|
20241120,174600,937092620,3615,3615,3615,3615,0
|
|
20241120,174500,937092620,3615,3615,3615,3615,0
|
|
20241120,174400,937092620,3615,3615,3615,3615,0
|
|
20241120,174300,937092620,3615,3615,3615,3615,0
|
|
20241120,174200,937092620,3615,3615,3615,3615,5940
|
|
20241120,174100,937092620,3615,3615,3615,3615,0
|
|
20241120,174000,937092620,3615,3615,3615,3615,0
|
|
20241120,173900,937092620,3615,3615,3615,3615,0
|
|
20241120,173800,937092620,3615,3615,3615,3615,0
|
|
20241120,173700,937092620,3615,3615,3615,3615,0
|
|
20241120,173600,937092620,3615,3615,3615,3615,0
|
|
20241120,173500,937092620,3615,3615,3615,3615,0
|
|
20241120,173400,937092620,3615,3615,3615,3615,0
|
|
20241120,173300,937092620,3615,3615,3615,3615,0
|
|
20241120,173200,937092620,3615,3615,3615,3615,0
|
|
20241120,173100,937092620,3615,3615,3615,3615,0
|
|
20241120,173000,937092620,3615,3615,3615,3615,0
|
|
20241120,172900,937092620,3615,3615,3615,3615,0
|
|
20241120,172800,937092620,3615,3615,3615,3615,0
|
|
20241120,172700,937092620,3615,3615,3615,3615,0
|
|
20241120,172600,937092620,3615,3615,3615,3615,0
|
|
20241120,172500,937092620,3615,3615,3615,3615,0
|
|
20241120,172400,937092620,3615,3615,3615,3615,0
|
|
20241120,172300,937092620,3615,3615,3615,3615,0
|
|
20241120,172200,937092620,3615,3615,3615,3615,0
|
|
20241120,172100,937092620,3615,3615,3615,3615,0
|
|
20241120,172000,937092620,3615,3615,3615,3615,0
|
|
20241120,171900,937092620,3615,3615,3615,3615,0
|
|
20241120,171800,937092620,3615,3615,3615,3615,0
|
|
20241120,171700,937092620,3615,3615,3615,3615,0
|
|
20241120,171600,937092620,3615,3615,3615,3615,0
|
|
20241120,171500,937092620,3615,3615,3615,3615,0
|
|
20241120,171400,937092620,3615,3615,3615,3615,0
|
|
20241120,171300,937092620,3615,3615,3615,3615,0
|
|
20241120,171200,937092620,3615,3615,3615,3615,5940
|
|
20241120,171100,937092620,3615,3615,3615,3615,0
|
|
20241120,171000,937092620,3615,3615,3615,3615,0
|
|
20241120,170900,937092620,3615,3615,3615,3615,0
|
|
20241120,170800,937092620,3615,3615,3615,3615,0
|
|
20241120,170700,937092620,3615,3615,3615,3615,0
|
|
20241120,170600,937092620,3615,3615,3615,3615,0
|
|
20241120,170500,937092620,3615,3615,3615,3615,0
|
|
20241120,170400,937092620,3615,3615,3615,3615,0
|
|
20241120,170300,937092620,3615,3615,3615,3615,0
|
|
20241120,170200,937092620,3615,3615,3615,3615,0
|
|
20241120,170100,937092620,3615,3615,3615,3615,0
|
|
20241120,170000,937092620,3615,3615,3615,3615,0
|
|
20241120,165900,937092620,3615,3615,3615,3615,0
|
|
20241120,165800,937092620,3615,3615,3615,3615,0
|
|
20241120,165700,937092620,3615,3615,3615,3615,0
|
|
20241120,165600,937092620,3615,3615,3615,3615,0
|
|
20241120,165500,937092620,3615,3615,3615,3615,0
|
|
20241120,165400,937092620,3615,3615,3615,3615,0
|
|
20241120,165300,937092620,3615,3615,3615,3615,0
|
|
20241120,165200,937092620,3615,3615,3615,3615,0
|
|
20241120,165100,937092620,3615,3615,3615,3615,0
|
|
20241120,165000,937092620,3615,3615,3615,3615,0
|
|
20241120,164900,937092620,3615,3615,3615,3615,0
|
|
20241120,164800,937092620,3615,3615,3615,3615,0
|
|
20241120,164700,937092620,3615,3615,3615,3615,0
|
|
20241120,164600,937092620,3615,3615,3615,3615,0
|
|
20241120,164500,937092620,3615,3615,3615,3615,0
|
|
20241120,164400,937092620,3615,3615,3615,3615,0
|
|
20241120,164300,937092620,3615,3615,3615,3615,0
|
|
20241120,164200,937092620,3615,3615,3615,3615,5940
|
|
20241120,164100,937092620,3615,3615,3615,3615,0
|
|
20241120,164000,937092620,3615,3615,3615,3615,0
|
|
20241120,163900,937092620,3615,3615,3615,3615,0
|
|
20241120,163800,937092620,3615,3615,3615,3615,0
|
|
20241120,163700,937092620,3615,3615,3615,3615,0
|
|
20241120,163600,937092620,3615,3615,3615,3615,0
|
|
20241120,163500,937092620,3615,3615,3615,3615,0
|
|
20241120,163400,937092620,3615,3615,3615,3615,0
|
|
20241120,163300,937092620,3615,3615,3615,3615,0
|
|
20241120,163200,937092620,3615,3615,3615,3615,0
|
|
20241120,163100,937092620,3615,3615,3615,3615,0
|
|
20241120,163000,937092620,3615,3615,3615,3615,0
|
|
20241120,162900,937092620,3615,3615,3615,3615,0
|
|
20241120,162800,937092620,3615,3615,3615,3615,0
|
|
20241120,162700,937092620,3615,3615,3615,3615,0
|
|
20241120,162600,937092620,3615,3615,3615,3615,0
|
|
20241120,162500,937092620,3615,3615,3615,3615,0
|
|
20241120,162400,937092620,3615,3615,3615,3615,0
|
|
20241120,162300,937092620,3615,3615,3615,3615,0
|
|
20241120,162200,937092620,3615,3615,3615,3615,0
|
|
20241120,162100,937092620,3615,3615,3615,3615,0
|
|
20241120,162000,937092620,3615,3615,3615,3615,0
|
|
20241120,161900,937092620,3615,3615,3615,3615,0
|
|
20241120,161800,937092620,3615,3615,3615,3615,0
|
|
20241120,161700,937092620,3615,3615,3615,3615,0
|
|
20241120,161600,937092620,3615,3615,3615,3615,0
|
|
20241120,161500,937092620,3615,3615,3615,3615,0
|
|
20241120,161400,937092620,3615,3615,3615,3615,0
|
|
20241120,161300,937092620,3615,3615,3615,3615,0
|
|
20241120,161200,937092620,3615,3615,3615,3615,5940
|
|
20241120,161100,937092620,3615,3615,3615,3615,0
|
|
20241120,161000,937092620,3615,3615,3615,3615,0
|
|
20241120,160900,937092620,3615,3615,3615,3615,0
|
|
20241120,160800,937092620,3615,3615,3615,3615,0
|
|
20241120,160700,937092620,3615,3615,3615,3615,0
|
|
20241120,160600,937092620,3615,3615,3615,3615,0
|
|
20241120,160500,937092620,3615,3615,3615,3615,0
|
|
20241120,160400,937092620,3615,3615,3615,3615,0
|
|
20241120,160300,937092620,3615,3615,3615,3615,0
|
|
20241120,160200,937092620,3615,3615,3615,3615,0
|
|
20241120,160100,937092620,3615,3615,3615,3615,0
|
|
20241120,160000,937092620,3615,3615,3615,3615,0
|
|
20241120,155900,937092620,3615,3615,3615,3615,0
|
|
20241120,155800,937092620,3615,3615,3615,3615,0
|
|
20241120,155700,937092620,3615,3615,3615,3615,0
|
|
20241120,155600,937092620,3615,3615,3615,3615,0
|
|
20241120,155500,937092620,3615,3615,3615,3615,0
|
|
20241120,155400,937092620,3615,3615,3615,3615,0
|
|
20241120,155300,937092620,3615,3615,3615,3615,0
|
|
20241120,155200,937092620,3615,3615,3615,3615,0
|
|
20241120,155100,937092620,3615,3615,3615,3615,0
|
|
20241120,155000,937092620,3615,3615,3615,3615,0
|
|
20241120,154900,937092620,3615,3615,3615,3615,0
|
|
20241120,154800,937092620,3615,3615,3615,3615,0
|
|
20241120,154700,937092620,3615,3615,3615,3615,0
|
|
20241120,154600,937092620,3615,3615,3615,3615,0
|
|
20241120,154500,937092620,3615,3615,3615,3615,0
|
|
20241120,154400,937092620,3615,3615,3615,3615,0
|
|
20241120,154300,937092620,3615,3615,3615,3615,0
|
|
20241120,154200,937092620,3615,3615,3615,3615,5940
|
|
20241120,154100,937092620,3615,3615,3615,3615,0
|
|
20241120,154000,937092620,3615,3615,3615,3615,0
|
|
20241120,153900,937092620,3615,3615,3615,3615,0
|
|
20241120,153800,937092620,3615,3615,3615,3615,0
|
|
20241120,153700,937092620,3615,3615,3615,3615,0
|
|
20241120,153600,937092620,3615,3615,3615,3615,0
|
|
20241120,153500,937092620,3615,3615,3615,3615,0
|
|
20241120,153400,937092620,3615,3615,3615,3615,0
|
|
20241120,153300,937092620,3615,3615,3615,3615,0
|
|
20241120,153200,937092620,3615,3615,3615,3615,0
|
|
20241120,153100,937092620,3615,3615,3615,3615,0
|
|
20241120,153000,937092620,3615,3615,3615,3615,5940
|
|
20241120,152900,915619520,3625,3625,3625,3625,0
|
|
20241120,152800,915619520,3625,3625,3625,3625,0
|
|
20241120,152700,915619520,3625,3625,3625,3625,0
|
|
20241120,152600,915619520,3625,3625,3625,3625,0
|
|
20241120,152500,915619520,3625,3625,3625,3625,0
|
|
20241120,152400,915619520,3625,3625,3625,3625,0
|
|
20241120,152300,915619520,3625,3625,3625,3625,0
|
|
20241120,152200,915619520,3625,3625,3625,3625,0
|
|
20241120,152100,915619520,3625,3625,3625,3625,0
|
|
20241120,152000,915619520,3625,3625,3625,3625,0
|
|
20241120,151900,915619520,3625,3625,3625,3625,75
|
|
20241120,151800,915347645,3630,3630,3630,3630,4424
|
|
20241120,151700,899288525,3635,3635,3635,3635,472
|
|
20241120,151600,897572805,3635,3630,3635,3630,251
|
|
20241120,151500,896661670,3630,3630,3630,3630,100
|
|
20241120,151400,896298670,3630,3635,3635,3630,208
|
|
20241120,151300,895543240,3635,3635,3635,3635,422
|
|
20241120,151200,894009270,3635,3635,3635,3635,316
|
|
20241120,151100,892860610,3635,3635,3635,3635,1558
|
|
20241120,151000,887197280,3630,3630,3630,3630,500
|
|
20241120,150900,885382280,3630,3630,3630,3630,0
|
|
20241120,150800,885382280,3630,3630,3630,3630,1002
|
|
20241120,150700,881745020,3630,3630,3630,3630,1191
|
|
20241120,150600,877421690,3635,3635,3635,3635,10
|
|
20241120,150500,877385340,3635,3635,3635,3635,0
|
|
20241120,150400,877385340,3635,3635,3635,3635,4
|
|
20241120,150300,877370800,3630,3635,3635,3630,610
|
|
20241120,150200,875155750,3635,3635,3635,3635,1087
|
|
20241120,150100,871204505,3635,3635,3635,3635,2
|
|
20241120,150000,871197235,3635,3635,3635,3635,115
|
|
20241120,145900,870779210,3635,3635,3635,3635,0
|
|
20241120,145800,870779210,3635,3635,3635,3635,0
|
|
20241120,145700,870779210,3635,3635,3635,3635,0
|
|
20241120,145600,870779210,3635,3635,3635,3635,0
|
|
20241120,145500,870779210,3635,3635,3635,3635,190
|
|
20241120,145400,870088560,3635,3635,3635,3635,4
|
|
20241120,145300,870074020,3635,3635,3635,3635,0
|
|
20241120,145200,870074020,3635,3635,3635,3635,5
|
|
20241120,145100,870055845,3635,3635,3635,3635,0
|
|
20241120,145000,870055845,3635,3635,3635,3635,0
|
|
20241120,144900,870055845,3635,3635,3635,3630,114
|
|
20241120,144800,869641995,3635,3630,3635,3630,2401
|
|
20241120,144700,860926360,3630,3630,3630,3630,1
|
|
20241120,144600,860922730,3630,3630,3630,3630,423
|
|
20241120,144500,859387240,3630,3630,3630,3630,1
|
|
20241120,144400,859383610,3630,3630,3630,3630,293
|
|
20241120,144300,858320020,3635,3635,3635,3635,10
|
|
20241120,144200,858283670,3635,3635,3635,3635,0
|
|
20241120,144100,858283670,3635,3635,3635,3635,67
|
|
20241120,144000,858040125,3630,3635,3635,3630,2
|
|
20241120,143900,858032860,3635,3635,3635,3635,0
|
|
20241120,143800,858032860,3635,3635,3635,3635,0
|
|
20241120,143700,858032860,3635,3635,3635,3635,932
|
|
20241120,143600,854645040,3635,3635,3635,3635,1021
|
|
20241120,143500,850933705,3635,3635,3635,3635,600
|
|
20241120,143400,848752705,3635,3635,3635,3635,110
|
|
20241120,143300,848352855,3635,3635,3635,3635,1042
|
|
20241120,143200,844565185,3635,3635,3635,3635,22
|
|
20241120,143100,844485215,3635,3635,3635,3635,0
|
|
20241120,143000,844485215,3635,3635,3635,3635,235
|
|
20241120,142900,843630990,3635,3630,3635,3630,67
|
|
20241120,142800,843387765,3630,3630,3630,3630,5
|
|
20241120,142700,843369615,3635,3630,3635,3630,108
|
|
20241120,142600,842977570,3630,3635,3635,3630,1418
|
|
20241120,142500,837830225,3630,3630,3630,3630,0
|
|
20241120,142400,837830225,3630,3630,3630,3630,231
|
|
20241120,142300,836991695,3630,3630,3630,3630,0
|
|
20241120,142200,836991695,3630,3630,3630,3630,0
|
|
20241120,142100,836991695,3630,3630,3630,3630,53
|
|
20241120,142000,836799305,3635,3635,3635,3635,0
|
|
20241120,141900,836799305,3635,3635,3635,3635,73
|
|
20241120,141800,836533950,3635,3635,3635,3635,717
|
|
20241120,141700,833927655,3635,3635,3635,3635,2
|
|
20241120,141600,833920385,3635,3635,3635,3635,144
|
|
20241120,141500,833396945,3640,3640,3640,3640,102
|
|
20241120,141400,833025665,3635,3635,3640,3635,267
|
|
20241120,141300,832055115,3635,3635,3635,3635,24
|
|
20241120,141200,831967875,3635,3635,3635,3635,0
|
|
20241120,141100,831967875,3635,3635,3635,3635,0
|
|
20241120,141000,831967875,3635,3635,3635,3635,0
|
|
20241120,140900,831967875,3635,3635,3635,3635,0
|
|
20241120,140800,831967875,3635,3635,3635,3635,0
|
|
20241120,140700,831967875,3635,3635,3635,3635,90
|
|
20241120,140600,831640725,3635,3635,3635,3635,1
|
|
20241120,140500,831637090,3630,3630,3630,3630,1
|
|
20241120,140400,831633460,3630,3630,3630,3630,147
|
|
20241120,140300,831099850,3630,3630,3630,3630,829
|
|
20241120,140200,828090580,3630,3635,3635,3630,341
|
|
20241120,140100,826851985,3635,3635,3635,3635,100
|
|
20241120,140000,826488485,3635,3635,3635,3635,186
|
|
20241120,135900,825812375,3635,3635,3635,3635,14
|
|
20241120,135800,825761485,3635,3635,3635,3635,40
|
|
20241120,135700,825616085,3635,3635,3635,3635,125
|
|
20241120,135600,825161710,3635,3635,3635,3635,0
|
|
20241120,135500,825161710,3635,3635,3635,3635,0
|
|
20241120,135400,825161710,3635,3635,3635,3635,5
|
|
20241120,135300,825143535,3640,3640,3640,3640,0
|
|
20241120,135200,825143535,3640,3640,3640,3640,0
|
|
20241120,135100,825143535,3640,3640,3640,3640,0
|
|
20241120,135000,825143535,3640,3640,3640,3640,74
|
|
20241120,134900,824874175,3645,3645,3645,3645,0
|
|
20241120,134800,824874175,3645,3640,3645,3640,1784
|
|
20241120,134700,818375415,3640,3640,3640,3640,0
|
|
20241120,134600,818375415,3640,3640,3645,3640,4
|
|
20241120,134500,818360845,3645,3645,3645,3645,474
|
|
20241120,134400,816633115,3645,3640,3645,3635,4271
|
|
20241120,134300,801083170,3640,3640,3640,3640,27
|
|
20241120,134200,800984890,3640,3640,3640,3640,0
|
|
20241120,134100,800984890,3640,3640,3640,3640,11
|
|
20241120,134000,800944850,3635,3630,3635,3630,659
|
|
20241120,133900,798551295,3630,3630,3630,3630,144
|
|
20241120,133800,798028575,3635,3640,3640,3635,60
|
|
20241120,133700,797810470,3635,3640,3640,3635,617
|
|
20241120,133600,795566095,3640,3640,3640,3640,9
|
|
20241120,133500,795533335,3640,3640,3640,3640,1
|
|
20241120,133400,795529695,3640,3640,3640,3640,7
|
|
20241120,133300,795504215,3640,3640,3640,3640,1
|
|
20241120,133200,795500575,3635,3635,3635,3635,1
|
|
20241120,133100,795496940,3640,3640,3640,3640,20
|
|
20241120,133000,795424140,3640,3625,3640,3625,21
|
|
20241120,132900,795348000,3630,3630,3630,3630,0
|
|
20241120,132800,795348000,3630,3630,3630,3630,507
|
|
20241120,132700,793507590,3630,3630,3630,3625,295
|
|
20241120,132600,792437845,3630,3630,3630,3630,100
|
|
20241120,132500,792074845,3630,3645,3645,3630,501
|
|
20241120,132400,790256200,3630,3630,3630,3630,500
|
|
20241120,132300,788441200,3645,3645,3645,3645,0
|
|
20241120,132200,788441200,3645,3645,3645,3645,2341
|
|
20241120,132100,779908255,3645,3640,3645,3640,9
|
|
20241120,132000,779875485,3620,3620,3620,3620,0
|
|
20241120,131900,779875485,3620,3630,3630,3620,3000
|
|
20241120,131800,768992420,3630,3635,3635,3630,305
|
|
20241120,131700,767883770,3645,3645,3645,3645,0
|
|
20241120,131600,767883770,3645,3645,3645,3645,0
|
|
20241120,131500,767883770,3645,3645,3645,3645,50
|
|
20241120,131400,767701520,3650,3635,3650,3635,715
|
|
20241120,131300,765096845,3635,3630,3635,3630,16
|
|
20241120,131200,765038760,3635,3635,3635,3635,300
|
|
20241120,131100,763948260,3640,3640,3640,3640,1
|
|
20241120,131000,763944620,3640,3640,3640,3640,0
|
|
20241120,130900,763944620,3640,3640,3640,3640,49
|
|
20241120,130800,763766260,3640,3640,3640,3640,1
|
|
20241120,130700,763762620,3635,3650,3650,3635,1643
|
|
20241120,130600,757788590,3640,3640,3640,3640,5
|
|
20241120,130500,757770390,3640,3640,3640,3640,101
|
|
20241120,130400,757402750,3640,3640,3640,3640,32
|
|
20241120,130300,757286270,3650,3650,3650,3650,0
|
|
20241120,130200,757286270,3650,3650,3650,3650,0
|
|
20241120,130100,757286270,3650,3650,3650,3650,1
|
|
20241120,130000,757282620,3650,3645,3650,3645,1530
|
|
20241120,125900,751705765,3640,3640,3640,3640,220
|
|
20241120,125800,750904965,3640,3640,3640,3640,0
|
|
20241120,125700,750904965,3640,3640,3640,3640,0
|
|
20241120,125600,750904965,3640,3640,3640,3640,23
|
|
20241120,125500,750821245,3640,3635,3640,3635,2370
|
|
20241120,125400,742197815,3630,3630,3630,3630,278
|
|
20241120,125300,741188675,3635,3635,3635,3635,0
|
|
20241120,125200,741188675,3635,3635,3635,3635,10
|
|
20241120,125100,741152325,3630,3630,3630,3630,3845
|
|
20241120,125000,727194975,3635,3635,3635,3635,10
|
|
20241120,124900,727158625,3635,3635,3635,3635,4
|
|
20241120,124800,727144085,3635,3635,3635,3635,2
|
|
20241120,124700,727136815,3635,3635,3635,3630,582
|
|
20241120,124600,725021600,3635,3635,3635,3635,1
|
|
20241120,124500,725017965,3630,3630,3630,3630,0
|
|
20241120,124400,725017965,3630,3630,3630,3630,0
|
|
20241120,124300,725017965,3630,3630,3630,3630,0
|
|
20241120,124200,725017965,3630,3630,3630,3630,30
|
|
20241120,124100,724909065,3630,3630,3630,3630,25
|
|
20241120,124000,724818315,3630,3630,3630,3630,0
|
|
20241120,123900,724818315,3630,3630,3630,3630,0
|
|
20241120,123800,724818315,3630,3630,3630,3630,0
|
|
20241120,123700,724818315,3630,3630,3635,3630,22
|
|
20241120,123600,724738445,3635,3635,3635,3635,113
|
|
20241120,123500,724327690,3635,3635,3635,3635,9
|
|
20241120,123400,724294975,3630,3630,3630,3630,1392
|
|
20241120,123300,719242015,3640,3640,3640,3640,0
|
|
20241120,123200,719242015,3640,3640,3640,3640,0
|
|
20241120,123100,719242015,3640,3640,3640,3640,336
|
|
20241120,123000,718018975,3640,3640,3640,3640,45
|
|
20241120,122900,717855175,3635,3630,3635,3630,851
|
|
20241120,122800,714762890,3630,3630,3630,3630,0
|
|
20241120,122700,714762890,3630,3630,3630,3630,0
|
|
20241120,122600,714762890,3630,3630,3630,3630,0
|
|
20241120,122500,714762890,3630,3630,3630,3630,2
|
|
20241120,122400,714755630,3630,3630,3630,3630,27
|
|
20241120,122300,714657620,3630,3630,3630,3630,43
|
|
20241120,122200,714501530,3630,3630,3630,3630,0
|
|
20241120,122100,714501530,3630,3630,3630,3630,35
|
|
20241120,122000,714374480,3635,3635,3635,3635,0
|
|
20241120,121900,714374480,3635,3635,3635,3635,4
|
|
20241120,121800,714359940,3630,3630,3630,3630,0
|
|
20241120,121700,714359940,3630,3630,3630,3630,0
|
|
20241120,121600,714359940,3630,3630,3630,3630,0
|
|
20241120,121500,714359940,3630,3625,3630,3625,940
|
|
20241120,121400,710947890,3625,3625,3625,3625,11
|
|
20241120,121300,710908015,3625,3625,3625,3625,211
|
|
20241120,121200,710143140,3625,3625,3625,3625,0
|
|
20241120,121100,710143140,3625,3625,3625,3625,50
|
|
20241120,121000,709961890,3625,3625,3625,3625,0
|
|
20241120,120900,709961890,3625,3625,3625,3625,1000
|
|
20241120,120800,706336890,3625,3625,3625,3625,0
|
|
20241120,120700,706336890,3625,3630,3630,3625,120
|
|
20241120,120600,705901295,3635,3635,3635,3635,1
|
|
20241120,120500,705897660,3630,3630,3630,3630,50
|
|
20241120,120400,705716160,3630,3630,3630,3630,0
|
|
20241120,120300,705716160,3630,3630,3630,3630,970
|
|
20241120,120200,702195060,3635,3635,3635,3635,0
|
|
20241120,120100,702195060,3635,3635,3635,3635,531
|
|
20241120,120000,700264875,3635,3635,3635,3635,490
|
|
20241120,115900,698483725,3630,3630,3630,3630,0
|
|
20241120,115800,698483725,3630,3625,3630,3625,870
|
|
20241120,115700,695326580,3625,3625,3625,3625,100
|
|
20241120,115600,694964080,3625,3625,3625,3625,0
|
|
20241120,115500,694964080,3625,3625,3630,3625,295
|
|
20241120,115400,693894700,3625,3625,3625,3625,17
|
|
20241120,115300,693833075,3625,3625,3625,3625,124
|
|
20241120,115200,693383575,3620,3620,3620,3620,9
|
|
20241120,115100,693350995,3615,3615,3615,3615,25
|
|
20241120,115000,693260620,3615,3615,3615,3615,10
|
|
20241120,114900,693224470,3615,3615,3615,3615,0
|
|
20241120,114800,693224470,3615,3615,3615,3615,0
|
|
20241120,114700,693224470,3615,3615,3615,3615,0
|
|
20241120,114600,693224470,3615,3615,3615,3615,0
|
|
20241120,114500,693224470,3615,3620,3620,3615,482
|
|
20241120,114400,691481045,3620,3620,3620,3620,10
|
|
20241120,114300,691444845,3620,3620,3620,3620,19
|
|
20241120,114200,691376065,3620,3625,3625,3620,142
|
|
20241120,114100,690861995,3625,3625,3625,3625,0
|
|
20241120,114000,690861995,3625,3625,3625,3625,0
|
|
20241120,113900,690861995,3625,3625,3625,3625,62
|
|
20241120,113800,690637245,3625,3625,3625,3625,0
|
|
20241120,113700,690637245,3625,3625,3625,3625,110
|
|
20241120,113600,690238495,3625,3625,3625,3625,3
|
|
20241120,113500,690227620,3625,3625,3625,3625,0
|
|
20241120,113400,690227620,3625,3625,3625,3625,3
|
|
20241120,113300,690216745,3620,3620,3620,3620,17
|
|
20241120,113200,690155205,3620,3625,3625,3620,281
|
|
20241120,113100,689137980,3620,3620,3620,3620,502
|
|
20241120,113000,687320740,3630,3620,3630,3620,17
|
|
20241120,112900,687259040,3630,3630,3630,3630,18
|
|
20241120,112800,687193700,3615,3615,3615,3615,0
|
|
20241120,112700,687193700,3615,3615,3615,3615,260
|
|
20241120,112600,686253800,3630,3630,3630,3630,101
|
|
20241120,112500,685887170,3615,3615,3615,3615,292
|
|
20241120,112400,684831590,3615,3615,3615,3615,0
|
|
20241120,112300,684831590,3615,3615,3615,3615,0
|
|
20241120,112200,684831590,3615,3615,3620,3610,1692
|
|
20241120,112100,678719200,3615,3615,3615,3615,0
|
|
20241120,112000,678719200,3615,3615,3615,3615,96
|
|
20241120,111900,678372160,3620,3620,3620,3620,0
|
|
20241120,111800,678372160,3620,3630,3630,3620,13772
|
|
20241120,111700,628467570,3630,3630,3630,3630,300
|
|
20241120,111600,627378570,3630,3630,3630,3630,0
|
|
20241120,111500,627378570,3630,3630,3630,3630,25
|
|
20241120,111400,627287820,3630,3635,3635,3630,6
|
|
20241120,111300,627266030,3630,3625,3630,3625,380
|
|
20241120,111200,625888525,3630,3630,3630,3630,54
|
|
20241120,111100,625692505,3630,3630,3630,3630,0
|
|
20241120,111000,625692505,3630,3630,3630,3630,0
|
|
20241120,110900,625692505,3630,3630,3630,3630,0
|
|
20241120,110800,625692505,3630,3630,3630,3630,0
|
|
20241120,110700,625692505,3630,3630,3630,3630,106
|
|
20241120,110600,625307725,3630,3625,3630,3625,696
|
|
20241120,110500,622784655,3625,3630,3630,3625,1708
|
|
20241120,110400,616585300,3635,3635,3635,3635,0
|
|
20241120,110300,616585300,3635,3635,3635,3635,200
|
|
20241120,110200,615858300,3635,3630,3635,3630,110
|
|
20241120,110100,615458950,3630,3630,3630,3630,10
|
|
20241120,110000,615422650,3630,3630,3630,3630,3
|
|
20241120,105900,615411760,3630,3630,3630,3630,0
|
|
20241120,105800,615411760,3630,3630,3630,3630,262
|
|
20241120,105700,614460700,3630,3630,3630,3630,460
|
|
20241120,105600,612790900,3630,3630,3630,3630,337
|
|
20241120,105500,611567590,3635,3635,3635,3635,115
|
|
20241120,105400,611149565,3640,3635,3640,3635,526
|
|
20241120,105300,609237550,3635,3640,3640,3635,3
|
|
20241120,105200,609226635,3640,3630,3640,3630,502
|
|
20241120,105100,607404355,3640,3630,3640,3630,257
|
|
20241120,105000,606470075,3630,3630,3630,3630,3430
|
|
20241120,104900,594019175,3630,3635,3635,3630,1620
|
|
20241120,104800,588131050,3640,3640,3640,3630,575
|
|
20241120,104700,586040920,3640,3640,3640,3640,750
|
|
20241120,104600,583310920,3640,3645,3645,3640,1298
|
|
20241120,104500,578585080,3645,3640,3645,3640,618
|
|
20241120,104400,576334355,3630,3630,3630,3630,36
|
|
20241120,104300,576203675,3630,3640,3640,3630,2443
|
|
20241120,104200,567326170,3635,3645,3645,3635,237
|
|
20241120,104100,566462455,3645,3650,3650,3645,167
|
|
20241120,104000,565853330,3645,3645,3650,3645,438
|
|
20241120,103900,564256805,3645,3645,3645,3645,3409
|
|
20241120,103800,551831000,3645,3645,3645,3645,256
|
|
20241120,103700,550897880,3640,3655,3655,3640,1612
|
|
20241120,103600,545023050,3650,3645,3650,3645,3371
|
|
20241120,103500,532719005,3640,3660,3660,3640,4725
|
|
20241120,103400,515469775,3660,3665,3665,3645,3637
|
|
20241120,103300,502192765,3665,3670,3675,3650,4974
|
|
20241120,103200,483969750,3670,3660,3675,3655,8539
|
|
20241120,103100,452660700,3660,3645,3670,3645,12254
|
|
20241120,103000,407878475,3640,3640,3645,3635,1869
|
|
20241120,102900,401076855,3640,3650,3650,3640,5216
|
|
20241120,102800,382065020,3650,3625,3650,3625,10491
|
|
20241120,102700,343897220,3625,3625,3625,3625,310
|
|
20241120,102600,342773470,3625,3610,3625,3610,205
|
|
20241120,102500,342030560,3615,3625,3625,3615,1102
|
|
20241120,102400,338044990,3625,3625,3625,3625,39
|
|
20241120,102300,337903615,3625,3620,3625,3620,1651
|
|
20241120,102200,331919260,3615,3620,3620,3615,851
|
|
20241120,102100,328841175,3620,3620,3620,3620,397
|
|
20241120,102000,327404035,3620,3620,3625,3620,493
|
|
20241120,101900,325619330,3620,3615,3620,3615,623
|
|
20241120,101800,323364575,3615,3620,3620,3615,3933
|
|
20241120,101700,309145180,3620,3625,3625,3610,2195
|
|
20241120,101600,301207045,3625,3625,3625,3615,2719
|
|
20241120,101500,291376885,3625,3610,3630,3610,4676
|
|
20241120,101400,274461660,3610,3605,3610,3605,641
|
|
20241120,101300,272150755,3595,3595,3595,3595,220
|
|
20241120,101200,271359855,3600,3600,3600,3590,224
|
|
20241120,101100,270553505,3595,3600,3600,3595,2
|
|
20241120,101000,270546310,3600,3600,3600,3600,91
|
|
20241120,100900,270218710,3600,3605,3605,3600,346
|
|
20241120,100800,268973090,3605,3605,3605,3605,188
|
|
20241120,100700,268295350,3610,3610,3610,3605,330
|
|
20241120,100600,267105550,3610,3610,3610,3605,240
|
|
20241120,100500,266239575,3605,3605,3605,3605,18
|
|
20241120,100400,266174685,3605,3605,3610,3605,214
|
|
20241120,100300,265403145,3605,3600,3605,3600,1124
|
|
20241120,100200,261356630,3600,3600,3600,3600,0
|
|
20241120,100100,261356630,3600,3580,3600,3580,1992
|
|
20241120,100000,254206670,3590,3590,3590,3590,12
|
|
20241120,095900,254163590,3590,3590,3590,3590,0
|
|
20241120,095800,254163590,3590,3590,3590,3590,0
|
|
20241120,095700,254163590,3590,3590,3590,3590,1
|
|
20241120,095600,254160000,3595,3590,3595,3590,5
|
|
20241120,095500,254142045,3590,3590,3590,3590,0
|
|
20241120,095400,254142045,3590,3585,3590,3585,51
|
|
20241120,095300,253959095,3585,3585,3585,3585,0
|
|
20241120,095200,253959095,3585,3585,3585,3585,28
|
|
20241120,095100,253858715,3585,3585,3585,3585,0
|
|
20241120,095000,253858715,3585,3595,3595,3585,387
|
|
20241120,094900,252469310,3590,3590,3590,3590,10
|
|
20241120,094800,252433410,3590,3590,3590,3590,10
|
|
20241120,094700,252397510,3585,3585,3585,3585,0
|
|
20241120,094600,252397510,3585,3600,3600,3585,103
|
|
20241120,094500,252026725,3575,3575,3575,3575,1
|
|
20241120,094400,252023150,3575,3575,3575,3575,0
|
|
20241120,094300,252023150,3575,3575,3575,3575,10
|
|
20241120,094200,251987400,3575,3590,3595,3575,1216
|
|
20241120,094100,247622780,3590,3585,3590,3585,110
|
|
20241120,094000,247227945,3590,3590,3590,3590,0
|
|
20241120,093900,247227945,3590,3585,3590,3585,199
|
|
20241120,093800,246514525,3580,3575,3580,3575,120
|
|
20241120,093700,246085160,3585,3585,3585,3585,0
|
|
20241120,093600,246085160,3585,3585,3585,3570,163
|
|
20241120,093500,245503220,3570,3575,3585,3570,5609
|
|
20241120,093400,225478025,3590,3580,3590,3570,4335
|
|
20241120,093300,209969565,3580,3585,3595,3580,688
|
|
20241120,093200,207505915,3585,3600,3600,3585,457
|
|
20241120,093100,205867555,3600,3585,3600,3585,33
|
|
20241120,093000,205748970,3585,3585,3585,3585,210
|
|
20241120,092900,204996120,3580,3605,3605,3580,1640
|
|
20241120,092800,199116275,3605,3625,3625,3605,303
|
|
20241120,092700,198022555,3610,3610,3610,3610,20
|
|
20241120,092600,197950355,3605,3615,3620,3605,2280
|
|
20241120,092500,189699190,3620,3595,3620,3595,561
|
|
20241120,092400,187671875,3590,3590,3590,3590,0
|
|
20241120,092300,187671875,3590,3605,3620,3590,300
|
|
20241120,092200,186591210,3600,3620,3620,3600,1310
|
|
20241120,092100,181849260,3620,3620,3620,3605,2118
|
|
20241120,092000,174201680,3615,3630,3630,3615,1141
|
|
20241120,091900,170073965,3630,3615,3630,3615,3326
|
|
20241120,091800,158022850,3615,3610,3630,3600,1312
|
|
20241120,091700,153288390,3615,3615,3630,3610,11
|
|
20241120,091600,153248615,3610,3625,3630,3605,1662
|
|
20241120,091500,147225830,3625,3620,3635,3620,2436
|
|
20241120,091400,138385915,3630,3610,3635,3600,7321
|
|
20241120,091300,111866660,3615,3590,3615,3575,2338
|
|
20241120,091200,103436925,3585,3605,3605,3585,3031
|
|
20241120,091100,92524535,3605,3610,3610,3605,34
|
|
20241120,091000,92401940,3615,3615,3620,3595,1598
|
|
20241120,090900,86633920,3615,3595,3615,3595,839
|
|
20241120,090800,83609460,3585,3585,3585,3565,255
|
|
20241120,090700,82698045,3560,3605,3615,3560,3383
|
|
20241120,090600,70569940,3610,3600,3610,3600,5817
|
|
20241120,090500,49597995,3600,3575,3600,3575,4164
|
|
20241120,090400,34639255,3585,3585,3585,3575,98
|
|
20241120,090300,34287975,3580,3565,3580,3565,1231
|
|
20241120,090200,29886980,3565,3540,3565,3540,908
|
|
20241120,090100,26660160,3540,3560,3575,3540,773
|
|
20241120,090000,23921615,3585,3570,3600,3550,6684
|