538 lines
25 KiB
CSV
538 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185500,413031380,9700,9700,9700,9700,264
|
|
20241114,185400,413031380,9700,9700,9700,9700,0
|
|
20241114,185300,413031380,9700,9700,9700,9700,0
|
|
20241114,185200,413031380,9700,9700,9700,9700,0
|
|
20241114,185100,413031380,9700,9700,9700,9700,0
|
|
20241114,185000,413031380,9700,9700,9700,9700,0
|
|
20241114,184900,413031380,9700,9700,9700,9700,0
|
|
20241114,184800,413031380,9700,9700,9700,9700,0
|
|
20241114,184700,413031380,9700,9700,9700,9700,0
|
|
20241114,184600,413031380,9700,9700,9700,9700,0
|
|
20241114,184500,413031380,9700,9700,9700,9700,0
|
|
20241114,184400,413031380,9700,9700,9700,9700,0
|
|
20241114,184300,413031380,9700,9700,9700,9700,0
|
|
20241114,184200,413031380,9700,9700,9700,9700,0
|
|
20241114,184100,413031380,9700,9700,9700,9700,0
|
|
20241114,184000,413031380,9700,9700,9700,9700,0
|
|
20241114,183900,413031380,9700,9700,9700,9700,0
|
|
20241114,183800,413031380,9700,9700,9700,9700,0
|
|
20241114,183700,413031380,9700,9700,9700,9700,0
|
|
20241114,183600,413031380,9700,9700,9700,9700,0
|
|
20241114,183500,413031380,9700,9700,9700,9700,0
|
|
20241114,183400,413031380,9700,9700,9700,9700,0
|
|
20241114,183300,413031380,9700,9700,9700,9700,0
|
|
20241114,183200,413031380,9700,9700,9700,9700,0
|
|
20241114,183100,413031380,9700,9700,9700,9700,0
|
|
20241114,183000,413031380,9700,9700,9700,9700,0
|
|
20241114,182900,413031380,9700,9700,9700,9700,0
|
|
20241114,182800,413031380,9700,9700,9700,9700,0
|
|
20241114,182700,413031380,9700,9700,9700,9700,0
|
|
20241114,182600,413031380,9700,9700,9700,9700,0
|
|
20241114,182500,413031380,9700,9700,9700,9700,264
|
|
20241114,182400,413031380,9700,9700,9700,9700,0
|
|
20241114,182300,413031380,9700,9700,9700,9700,0
|
|
20241114,182200,413031380,9700,9700,9700,9700,0
|
|
20241114,182100,413031380,9700,9700,9700,9700,0
|
|
20241114,182000,413031380,9700,9700,9700,9700,0
|
|
20241114,181900,413031380,9700,9700,9700,9700,0
|
|
20241114,181800,413031380,9700,9700,9700,9700,0
|
|
20241114,181700,413031380,9700,9700,9700,9700,0
|
|
20241114,181600,413031380,9700,9700,9700,9700,0
|
|
20241114,181500,413031380,9700,9700,9700,9700,0
|
|
20241114,181400,413031380,9700,9700,9700,9700,0
|
|
20241114,181300,413031380,9700,9700,9700,9700,0
|
|
20241114,181200,413031380,9700,9700,9700,9700,0
|
|
20241114,181100,413031380,9700,9700,9700,9700,0
|
|
20241114,181000,413031380,9700,9700,9700,9700,0
|
|
20241114,180900,413031380,9700,9700,9700,9700,0
|
|
20241114,180800,413031380,9700,9700,9700,9700,0
|
|
20241114,180700,413031380,9700,9700,9700,9700,0
|
|
20241114,180600,413031380,9700,9700,9700,9700,0
|
|
20241114,180500,413031380,9700,9700,9700,9700,0
|
|
20241114,180400,413031380,9700,9700,9700,9700,0
|
|
20241114,180300,413031380,9700,9700,9700,9700,0
|
|
20241114,180200,413031380,9700,9700,9700,9700,0
|
|
20241114,180100,413031380,9700,9700,9700,9700,0
|
|
20241114,180000,413031380,9700,9700,9700,9700,0
|
|
20241114,175900,413031380,9700,9700,9700,9700,0
|
|
20241114,175800,413031380,9700,9700,9700,9700,0
|
|
20241114,175700,413031380,9700,9700,9700,9700,0
|
|
20241114,175600,413031380,9700,9700,9700,9700,0
|
|
20241114,175500,413031380,9700,9700,9700,9700,264
|
|
20241114,175400,413031380,9700,9700,9700,9700,0
|
|
20241114,175300,413031380,9700,9700,9700,9700,0
|
|
20241114,175200,413031380,9700,9700,9700,9700,0
|
|
20241114,175100,413031380,9700,9700,9700,9700,0
|
|
20241114,175000,413031380,9700,9700,9700,9700,0
|
|
20241114,174900,413031380,9700,9700,9700,9700,0
|
|
20241114,174800,413031380,9700,9700,9700,9700,0
|
|
20241114,174700,413031380,9700,9700,9700,9700,0
|
|
20241114,174600,413031380,9700,9700,9700,9700,0
|
|
20241114,174500,413031380,9700,9700,9700,9700,0
|
|
20241114,174400,413031380,9700,9700,9700,9700,0
|
|
20241114,174300,413031380,9700,9700,9700,9700,0
|
|
20241114,174200,413031380,9700,9700,9700,9700,0
|
|
20241114,174100,413031380,9700,9700,9700,9700,0
|
|
20241114,174000,413031380,9700,9700,9700,9700,0
|
|
20241114,173900,413031380,9700,9700,9700,9700,0
|
|
20241114,173800,413031380,9700,9700,9700,9700,0
|
|
20241114,173700,413031380,9700,9700,9700,9700,0
|
|
20241114,173600,413031380,9700,9700,9700,9700,0
|
|
20241114,173500,413031380,9700,9700,9700,9700,0
|
|
20241114,173400,413031380,9700,9700,9700,9700,0
|
|
20241114,173300,413031380,9700,9700,9700,9700,0
|
|
20241114,173200,413031380,9700,9700,9700,9700,0
|
|
20241114,173100,413031380,9700,9700,9700,9700,0
|
|
20241114,173000,413031380,9700,9700,9700,9700,0
|
|
20241114,172900,413031380,9700,9700,9700,9700,0
|
|
20241114,172800,413031380,9700,9700,9700,9700,0
|
|
20241114,172700,413031380,9700,9700,9700,9700,0
|
|
20241114,172600,413031380,9700,9700,9700,9700,0
|
|
20241114,172500,413031380,9700,9700,9700,9700,264
|
|
20241114,172400,413031380,9700,9700,9700,9700,0
|
|
20241114,172300,413031380,9700,9700,9700,9700,0
|
|
20241114,172200,413031380,9700,9700,9700,9700,0
|
|
20241114,172100,413031380,9700,9700,9700,9700,0
|
|
20241114,172000,413031380,9700,9700,9700,9700,0
|
|
20241114,171900,413031380,9700,9700,9700,9700,0
|
|
20241114,171800,413031380,9700,9700,9700,9700,0
|
|
20241114,171700,413031380,9700,9700,9700,9700,0
|
|
20241114,171600,413031380,9700,9700,9700,9700,0
|
|
20241114,171500,413031380,9700,9700,9700,9700,0
|
|
20241114,171400,413031380,9700,9700,9700,9700,0
|
|
20241114,171300,413031380,9700,9700,9700,9700,0
|
|
20241114,171200,413031380,9700,9700,9700,9700,0
|
|
20241114,171100,413031380,9700,9700,9700,9700,0
|
|
20241114,171000,413031380,9700,9700,9700,9700,0
|
|
20241114,170900,413031380,9700,9700,9700,9700,0
|
|
20241114,170800,413031380,9700,9700,9700,9700,0
|
|
20241114,170700,413031380,9700,9700,9700,9700,0
|
|
20241114,170600,413031380,9700,9700,9700,9700,0
|
|
20241114,170500,413031380,9700,9700,9700,9700,0
|
|
20241114,170400,413031380,9700,9700,9700,9700,0
|
|
20241114,170300,413031380,9700,9700,9700,9700,0
|
|
20241114,170200,413031380,9700,9700,9700,9700,0
|
|
20241114,170100,413031380,9700,9700,9700,9700,0
|
|
20241114,170000,413031380,9700,9700,9700,9700,0
|
|
20241114,165900,413031380,9700,9700,9700,9700,0
|
|
20241114,165800,413031380,9700,9700,9700,9700,0
|
|
20241114,165700,413031380,9700,9700,9700,9700,0
|
|
20241114,165600,413031380,9700,9700,9700,9700,0
|
|
20241114,165500,413031380,9700,9700,9700,9700,264
|
|
20241114,165400,413031380,9700,9700,9700,9700,0
|
|
20241114,165300,413031380,9700,9700,9700,9700,0
|
|
20241114,165200,413031380,9700,9700,9700,9700,0
|
|
20241114,165100,413031380,9700,9700,9700,9700,0
|
|
20241114,165000,413031380,9700,9700,9700,9700,0
|
|
20241114,164900,413031380,9700,9700,9700,9700,0
|
|
20241114,164800,413031380,9700,9700,9700,9700,0
|
|
20241114,164700,413031380,9700,9700,9700,9700,0
|
|
20241114,164600,413031380,9700,9700,9700,9700,0
|
|
20241114,164500,413031380,9700,9700,9700,9700,0
|
|
20241114,164400,413031380,9700,9700,9700,9700,0
|
|
20241114,164300,413031380,9700,9700,9700,9700,0
|
|
20241114,164200,413031380,9700,9700,9700,9700,0
|
|
20241114,164100,413031380,9700,9700,9700,9700,0
|
|
20241114,164000,413031380,9700,9700,9700,9700,0
|
|
20241114,163900,413031380,9700,9700,9700,9700,0
|
|
20241114,163800,413031380,9700,9700,9700,9700,0
|
|
20241114,163700,413031380,9700,9700,9700,9700,0
|
|
20241114,163600,413031380,9700,9700,9700,9700,0
|
|
20241114,163500,413031380,9700,9700,9700,9700,0
|
|
20241114,163400,413031380,9700,9700,9700,9700,0
|
|
20241114,163300,413031380,9700,9700,9700,9700,0
|
|
20241114,163200,413031380,9700,9700,9700,9700,0
|
|
20241114,163100,413031380,9700,9700,9700,9700,0
|
|
20241114,163000,413031380,9700,9700,9700,9700,264
|
|
20241114,162900,410470580,9730,9730,9730,9730,0
|
|
20241114,162800,410470580,9730,9730,9730,9730,0
|
|
20241114,162700,410470580,9730,9730,9730,9730,0
|
|
20241114,162600,410470580,9730,9730,9730,9730,0
|
|
20241114,162500,410470580,9730,9730,9730,9730,0
|
|
20241114,162400,410470580,9730,9730,9730,9730,0
|
|
20241114,162300,410470580,9730,9730,9730,9730,0
|
|
20241114,162200,410470580,9730,9730,9730,9730,0
|
|
20241114,162100,410470580,9730,9730,9730,9730,0
|
|
20241114,162000,410470580,9730,9730,9730,9730,0
|
|
20241114,161900,410470580,9730,9620,9730,9620,721
|
|
20241114,161800,403498840,9600,9630,9650,9600,512
|
|
20241114,161700,398577590,9650,9630,9650,9630,48
|
|
20241114,161600,398115090,9630,9620,9630,9610,108
|
|
20241114,161500,397075940,9620,9630,9630,9620,11
|
|
20241114,161400,396970110,9610,9630,9630,9610,57
|
|
20241114,161300,396421920,9610,9620,9620,9610,144
|
|
20241114,161200,395036820,9620,9620,9620,9620,0
|
|
20241114,161100,395036820,9620,9620,9620,9620,0
|
|
20241114,161000,395036820,9620,9620,9620,9610,130
|
|
20241114,160900,393786250,9630,9630,9630,9630,0
|
|
20241114,160800,393786250,9630,9620,9630,9620,16
|
|
20241114,160700,393632320,9620,9620,9620,9620,46
|
|
20241114,160600,393189800,9630,9630,9630,9630,1
|
|
20241114,160500,393180170,9640,9640,9640,9640,0
|
|
20241114,160400,393180170,9640,9640,9640,9640,0
|
|
20241114,160300,393180170,9640,9640,9640,9640,0
|
|
20241114,160200,393180170,9640,9640,9640,9640,0
|
|
20241114,160100,393180170,9640,9650,9650,9640,246
|
|
20241114,160000,390807690,9700,9700,9700,9700,0
|
|
20241114,155900,390807690,9700,9700,9700,9700,0
|
|
20241114,155800,390807690,9700,9700,9700,9700,0
|
|
20241114,155700,390807690,9700,9700,9700,9700,0
|
|
20241114,155600,390807690,9700,9700,9700,9700,0
|
|
20241114,155500,390807690,9700,9660,9700,9660,2
|
|
20241114,155400,390788330,9650,9650,9650,9650,0
|
|
20241114,155300,390788330,9650,9650,9650,9650,0
|
|
20241114,155200,390788330,9650,9650,9650,9650,100
|
|
20241114,155100,389823330,9650,9650,9650,9650,24
|
|
20241114,155000,389591730,9650,9650,9650,9650,0
|
|
20241114,154900,389591730,9650,9650,9650,9650,77
|
|
20241114,154800,388848680,9670,9670,9670,9670,1
|
|
20241114,154700,388839010,9650,9650,9650,9650,100
|
|
20241114,154600,387874010,9650,9650,9650,9650,0
|
|
20241114,154500,387874010,9650,9650,9650,9650,0
|
|
20241114,154400,387874010,9650,9650,9650,9650,100
|
|
20241114,154300,386909010,9700,9700,9700,9700,0
|
|
20241114,154200,386909010,9700,9670,9700,9670,5
|
|
20241114,154100,386860570,9650,9670,9670,9650,11
|
|
20241114,154000,386754220,9640,9640,9640,9640,1
|
|
20241114,153900,386744580,9680,9680,9680,9680,0
|
|
20241114,153800,386744580,9680,9640,9680,9640,2
|
|
20241114,153700,386725260,9620,9620,9620,9620,28
|
|
20241114,153600,386455900,9630,9640,9640,9630,108
|
|
20241114,153500,385415580,9650,9650,9650,9650,2
|
|
20241114,153400,385396280,9650,9650,9650,9650,0
|
|
20241114,153300,385396280,9650,9650,9650,9650,0
|
|
20241114,153200,385396280,9650,9650,9650,9650,0
|
|
20241114,153100,385396280,9650,9650,9650,9650,201
|
|
20241114,153000,383456630,9680,9680,9680,9680,0
|
|
20241114,152900,383456630,9680,9670,9680,9670,2
|
|
20241114,152800,383437280,9650,9650,9650,9650,0
|
|
20241114,152700,383437280,9650,9650,9650,9650,0
|
|
20241114,152600,383437280,9650,9650,9650,9650,13
|
|
20241114,152500,383311830,9650,9650,9650,9650,0
|
|
20241114,152400,383311830,9650,9650,9650,9650,0
|
|
20241114,152300,383311830,9650,9650,9650,9650,0
|
|
20241114,152200,383311830,9650,9650,9650,9650,0
|
|
20241114,152100,383311830,9650,9650,9650,9650,1
|
|
20241114,152000,383302180,9680,9680,9680,9680,0
|
|
20241114,151900,383302180,9680,9670,9680,9670,2
|
|
20241114,151800,383282830,9650,9670,9700,9650,80
|
|
20241114,151700,382510690,9720,9720,9720,9720,0
|
|
20241114,151600,382510690,9720,9720,9720,9720,0
|
|
20241114,151500,382510690,9720,9720,9720,9720,0
|
|
20241114,151400,382510690,9720,9720,9720,9720,0
|
|
20241114,151300,382510690,9720,9720,9720,9720,0
|
|
20241114,151200,382510690,9720,9640,9720,9640,53
|
|
20241114,151100,381999490,9640,9640,9640,9640,53
|
|
20241114,151000,381488570,9640,9640,9640,9640,16
|
|
20241114,150900,381334330,9640,9640,9640,9640,0
|
|
20241114,150800,381334330,9640,9640,9640,9640,1
|
|
20241114,150700,381324690,9640,9640,9640,9640,0
|
|
20241114,150600,381324690,9640,9640,9640,9640,0
|
|
20241114,150500,381324690,9640,9640,9640,9640,0
|
|
20241114,150400,381324690,9640,9640,9640,9640,1
|
|
20241114,150300,381315050,9640,9640,9640,9640,0
|
|
20241114,150200,381315050,9640,9640,9640,9640,1
|
|
20241114,150100,381305410,9630,9640,9640,9630,31
|
|
20241114,150000,381006870,9630,9660,9660,9630,138
|
|
20241114,145900,379677090,9650,9640,9650,9640,178
|
|
20241114,145800,377961160,9640,9670,9680,9640,29
|
|
20241114,145700,377680840,9660,9640,9660,9640,21
|
|
20241114,145600,377478180,9640,9640,9640,9640,0
|
|
20241114,145500,377478180,9640,9640,9640,9640,0
|
|
20241114,145400,377478180,9640,9640,9640,9640,1
|
|
20241114,145300,377468540,9640,9660,9660,9640,18
|
|
20241114,145200,377294820,9680,9680,9680,9680,0
|
|
20241114,145100,377294820,9680,9680,9680,9680,0
|
|
20241114,145000,377294820,9680,9680,9680,9680,0
|
|
20241114,144900,377294820,9680,9610,9680,9600,149
|
|
20241114,144800,375863780,9620,9620,9620,9620,59
|
|
20241114,144700,375296200,9620,9630,9630,9620,51
|
|
20241114,144600,374805570,9690,9630,9690,9610,289
|
|
20241114,144500,372023800,9630,9620,9700,9620,7
|
|
20241114,144400,371956270,9620,9620,9620,9620,29
|
|
20241114,144300,371677290,9620,9620,9620,9620,362
|
|
20241114,144200,368194850,9650,9640,9650,9640,3
|
|
20241114,144100,368165910,9710,9710,9710,9710,0
|
|
20241114,144000,368165910,9710,9710,9710,9710,0
|
|
20241114,143900,368165910,9710,9710,9710,9710,0
|
|
20241114,143800,368165910,9710,9710,9710,9710,0
|
|
20241114,143700,368165910,9710,9710,9710,9710,0
|
|
20241114,143600,368165910,9710,9640,9710,9640,2
|
|
20241114,143500,368146560,9620,9630,9630,9620,97
|
|
20241114,143400,367213140,9650,9650,9650,9650,0
|
|
20241114,143300,367213140,9650,9640,9730,9640,51
|
|
20241114,143200,366719380,9680,9640,9680,9640,2
|
|
20241114,143100,366700060,9630,9650,9650,9630,506
|
|
20241114,143000,361825890,9680,9680,9680,9680,0
|
|
20241114,142900,361825890,9680,9670,9680,9670,12
|
|
20241114,142800,361709750,9660,9680,9680,9660,90
|
|
20241114,142700,360839950,9680,9680,9680,9680,5
|
|
20241114,142600,360791550,9680,9680,9680,9680,0
|
|
20241114,142500,360791550,9680,9680,9680,9680,0
|
|
20241114,142400,360791550,9680,9680,9680,9680,70
|
|
20241114,142300,360113950,9750,9750,9750,9750,0
|
|
20241114,142200,360113950,9750,9670,9750,9670,141
|
|
20241114,142100,358743610,9680,9680,9680,9680,0
|
|
20241114,142000,358743610,9680,9680,9680,9680,0
|
|
20241114,141900,358743610,9680,9670,9680,9650,51
|
|
20241114,141800,358251140,9660,9660,9660,9660,120
|
|
20241114,141700,357091940,9680,9660,9680,9660,519
|
|
20241114,141600,352076880,9660,9660,9660,9660,0
|
|
20241114,141500,352076880,9660,9660,9660,9660,7
|
|
20241114,141400,352009260,9670,9670,9670,9670,0
|
|
20241114,141300,352009260,9670,9670,9670,9670,0
|
|
20241114,141200,352009260,9670,9670,9670,9670,0
|
|
20241114,141100,352009260,9670,9670,9670,9670,0
|
|
20241114,141000,352009260,9670,9670,9670,9670,0
|
|
20241114,140900,352009260,9670,9670,9670,9670,11
|
|
20241114,140800,351902890,9670,9630,9670,9630,208
|
|
20241114,140700,349899760,9640,9640,9640,9640,0
|
|
20241114,140600,349899760,9640,9640,9640,9640,0
|
|
20241114,140500,349899760,9640,9640,9640,9640,416
|
|
20241114,140400,345889520,9630,9630,9630,9630,500
|
|
20241114,140300,341074520,9640,9640,9640,9640,0
|
|
20241114,140200,341074520,9640,9640,9640,9640,0
|
|
20241114,140100,341074520,9640,9640,9640,9640,109
|
|
20241114,140000,340023760,9640,9640,9640,9640,200
|
|
20241114,135900,338095760,9640,9640,9640,9640,0
|
|
20241114,135800,338095760,9640,9640,9660,9630,742
|
|
20241114,135700,330945380,9640,9620,9640,9620,133
|
|
20241114,135600,329665900,9640,9640,9640,9640,1
|
|
20241114,135500,329656260,9640,9640,9640,9640,5
|
|
20241114,135400,329608060,9640,9640,9640,9640,100
|
|
20241114,135300,328644060,9640,9640,9640,9640,0
|
|
20241114,135200,328644060,9640,9640,9640,9640,0
|
|
20241114,135100,328644060,9640,9640,9640,9640,0
|
|
20241114,135000,328644060,9640,9640,9640,9640,1
|
|
20241114,134900,328634420,9610,9620,9620,9610,350
|
|
20241114,134800,325268650,9640,9620,9640,9620,2
|
|
20241114,134700,325249390,9640,9620,9640,9620,12
|
|
20241114,134600,325133930,9640,9640,9640,9640,3
|
|
20241114,134500,325105010,9640,9640,9640,9640,10
|
|
20241114,134400,325008610,9640,9640,9640,9640,0
|
|
20241114,134300,325008610,9640,9640,9640,9640,0
|
|
20241114,134200,325008610,9640,9640,9640,9640,0
|
|
20241114,134100,325008610,9640,9640,9640,9640,0
|
|
20241114,134000,325008610,9640,9640,9640,9640,0
|
|
20241114,133900,325008610,9640,9640,9640,9640,0
|
|
20241114,133800,325008610,9640,9640,9640,9640,0
|
|
20241114,133700,325008610,9640,9640,9640,9640,0
|
|
20241114,133600,325008610,9640,9640,9640,9640,0
|
|
20241114,133500,325008610,9640,9640,9640,9640,1
|
|
20241114,133400,324998970,9620,9620,9620,9620,13
|
|
20241114,133300,324873910,9620,9620,9620,9620,0
|
|
20241114,133200,324873910,9620,9620,9620,9620,150
|
|
20241114,133100,323430910,9640,9640,9640,9640,0
|
|
20241114,133000,323430910,9640,9630,9640,9630,701
|
|
20241114,132900,316680270,9630,9630,9630,9630,0
|
|
20241114,132800,316680270,9630,9630,9630,9630,1
|
|
20241114,132700,316670640,9670,9670,9670,9670,100
|
|
20241114,132600,315703640,9670,9670,9670,9670,50
|
|
20241114,132500,315220140,9670,9670,9670,9670,2
|
|
20241114,132400,315200800,9630,9630,9630,9630,0
|
|
20241114,132300,315200800,9630,9640,9640,9630,55
|
|
20241114,132200,314670650,9670,9670,9670,9670,0
|
|
20241114,132100,314670650,9670,9670,9670,9670,0
|
|
20241114,132000,314670650,9670,9670,9670,9670,0
|
|
20241114,131900,314670650,9670,9670,9670,9670,0
|
|
20241114,131800,314670650,9670,9670,9670,9670,0
|
|
20241114,131700,314670650,9670,9670,9670,9670,1
|
|
20241114,131600,314660980,9640,9620,9640,9620,501
|
|
20241114,131500,309832220,9600,9600,9600,9600,700
|
|
20241114,131400,303112220,9630,9630,9630,9630,940
|
|
20241114,131300,294060020,9670,9630,9670,9630,377
|
|
20241114,131200,290429470,9630,9630,9630,9630,0
|
|
20241114,131100,290429470,9630,9630,9630,9630,0
|
|
20241114,131000,290429470,9630,9630,9630,9630,1
|
|
20241114,130900,290419840,9620,9600,9620,9600,537
|
|
20241114,130800,285263740,9570,9570,9570,9570,26
|
|
20241114,130700,285014920,9570,9590,9590,9560,198
|
|
20241114,130600,283118130,9590,9640,9640,9590,1042
|
|
20241114,130500,273105240,9650,9700,9700,9650,469
|
|
20241114,130400,268574530,9700,9700,9700,9700,98
|
|
20241114,130300,267623930,9700,9700,9700,9700,8
|
|
20241114,130200,267546330,9700,9700,9700,9700,0
|
|
20241114,130100,267546330,9700,9700,9700,9700,30
|
|
20241114,130000,267255330,9690,9690,9690,9690,0
|
|
20241114,125900,267255330,9690,9670,9690,9670,944
|
|
20241114,125800,258110330,9670,9670,9670,9670,0
|
|
20241114,125700,258110330,9670,9670,9670,9670,0
|
|
20241114,125600,258110330,9670,9670,9670,9670,0
|
|
20241114,125500,258110330,9670,9670,9670,9670,0
|
|
20241114,125400,258110330,9670,9670,9670,9670,56
|
|
20241114,125300,257568810,9670,9670,9670,9670,0
|
|
20241114,125200,257568810,9670,9670,9670,9670,20
|
|
20241114,125100,257375410,9670,9670,9670,9670,0
|
|
20241114,125000,257375410,9670,9670,9670,9670,0
|
|
20241114,124900,257375410,9670,9670,9670,9670,0
|
|
20241114,124800,257375410,9670,9670,9670,9670,0
|
|
20241114,124700,257375410,9670,9670,9670,9670,1
|
|
20241114,124600,257365740,9640,9640,9640,9640,477
|
|
20241114,124500,252767460,9620,9620,9620,9620,0
|
|
20241114,124400,252767460,9620,9620,9620,9620,490
|
|
20241114,124300,248053660,9630,9630,9630,9630,0
|
|
20241114,124200,248053660,9630,9630,9630,9630,0
|
|
20241114,124100,248053660,9630,9630,9630,9630,416
|
|
20241114,124000,244047580,9670,9670,9670,9670,1
|
|
20241114,123900,244037910,9630,9650,9650,9630,258
|
|
20241114,123800,241549510,9660,9660,9660,9660,0
|
|
20241114,123700,241549510,9660,9660,9660,9660,61
|
|
20241114,123600,240960250,9660,9660,9660,9660,0
|
|
20241114,123500,240960250,9660,9660,9660,9660,0
|
|
20241114,123400,240960250,9660,9660,9660,9660,2
|
|
20241114,123300,240940930,9670,9690,9740,9670,217
|
|
20241114,123200,238842450,9670,9670,9670,9670,0
|
|
20241114,123100,238842450,9670,9670,9670,9670,0
|
|
20241114,123000,238842450,9670,9670,9670,9670,0
|
|
20241114,122900,238842450,9670,9670,9670,9670,0
|
|
20241114,122800,238842450,9670,9700,9700,9670,555
|
|
20241114,122700,233463210,9740,9740,9740,9740,0
|
|
20241114,122600,233463210,9740,9680,9740,9680,15
|
|
20241114,122500,233317700,9680,9680,9680,9680,0
|
|
20241114,122400,233317700,9680,9680,9680,9680,0
|
|
20241114,122300,233317700,9680,9680,9680,9680,2
|
|
20241114,122200,233298340,9680,9680,9680,9680,300
|
|
20241114,122100,230394340,9650,9650,9650,9650,0
|
|
20241114,122000,230394340,9650,9650,9650,9650,1
|
|
20241114,121900,230384690,9650,9650,9650,9650,0
|
|
20241114,121800,230384690,9650,9650,9650,9650,113
|
|
20241114,121700,229294240,9650,9650,9650,9650,0
|
|
20241114,121600,229294240,9650,9650,9650,9650,0
|
|
20241114,121500,229294240,9650,9650,9650,9650,15
|
|
20241114,121400,229149490,9680,9680,9680,9680,0
|
|
20241114,121300,229149490,9680,9680,9680,9680,15
|
|
20241114,121200,229004290,9680,9680,9680,9680,0
|
|
20241114,121100,229004290,9680,9680,9680,9680,0
|
|
20241114,121000,229004290,9680,9680,9680,9680,0
|
|
20241114,120900,229004290,9680,9630,9680,9630,146
|
|
20241114,120800,227593990,9630,9610,9630,9510,1135
|
|
20241114,120700,216717220,9610,9610,9610,9610,0
|
|
20241114,120600,216717220,9610,9570,9610,9570,9
|
|
20241114,120500,216631050,9550,9630,9630,9550,1000
|
|
20241114,120400,207046850,9650,9650,9650,9650,4
|
|
20241114,120300,207008250,9650,9650,9650,9650,0
|
|
20241114,120200,207008250,9650,9650,9650,9650,77
|
|
20241114,120100,206265200,9650,9650,9650,9620,484
|
|
20241114,120000,201597630,9680,9680,9680,9680,2
|
|
20241114,115900,201578270,9680,9670,9680,9670,12
|
|
20241114,115800,201462210,9680,9640,9680,9640,96
|
|
20241114,115700,200536650,9650,9630,9680,9630,216
|
|
20241114,115600,198452280,9620,9620,9620,9620,19
|
|
20241114,115500,198269500,9620,9590,9620,9590,320
|
|
20241114,115400,195200610,9590,9590,9590,9590,3
|
|
20241114,115300,195171840,9590,9590,9590,9590,105
|
|
20241114,115200,194164890,9590,9560,9590,9560,424
|
|
20241114,115100,190108960,9580,9580,9580,9580,0
|
|
20241114,115000,190108960,9580,9580,9580,9580,6
|
|
20241114,114900,190051480,9560,9560,9560,9560,0
|
|
20241114,114800,190051480,9560,9600,9600,9560,878
|
|
20241114,114700,181646940,9620,9620,9620,9620,396
|
|
20241114,114600,177837420,9600,9630,9630,9560,5278
|
|
20241114,114500,127341430,9650,9660,9660,9640,272
|
|
20241114,114400,124717320,9680,9680,9680,9680,0
|
|
20241114,114300,124717320,9680,9680,9680,9680,0
|
|
20241114,114200,124717320,9680,9670,9680,9670,397
|
|
20241114,114100,120878300,9660,9680,9680,9660,2039
|
|
20241114,114000,101168380,9710,9700,9710,9690,213
|
|
20241114,113900,99104350,9720,9720,9720,9720,0
|
|
20241114,113800,99104350,9720,9720,9720,9720,0
|
|
20241114,113700,99104350,9720,9720,9720,9720,0
|
|
20241114,113600,99104350,9720,9720,9720,9720,1
|
|
20241114,113500,99094630,9690,9690,9690,9690,24
|
|
20241114,113400,98862070,9720,9720,9720,9720,1
|
|
20241114,113300,98852350,9690,9690,9690,9690,15
|
|
20241114,113200,98707000,9690,9710,9710,9690,500
|
|
20241114,113100,93858960,9740,9740,9740,9740,0
|
|
20241114,113000,93858960,9740,9740,9740,9740,0
|
|
20241114,112900,93858960,9740,9740,9740,9740,0
|
|
20241114,112800,93858960,9740,9740,9740,9740,0
|
|
20241114,112700,93858960,9740,9740,9740,9740,0
|
|
20241114,112600,93858960,9740,9740,9740,9740,0
|
|
20241114,112500,93858960,9740,9740,9740,9740,0
|
|
20241114,112400,93858960,9740,9720,9740,9700,20
|
|
20241114,112300,93664620,9700,9730,9730,9700,356
|
|
20241114,112200,90206780,9740,9740,9740,9740,0
|
|
20241114,112100,90206780,9740,9740,9740,9740,0
|
|
20241114,112000,90206780,9740,9740,9740,9740,0
|
|
20241114,111900,90206780,9740,9740,9740,9740,0
|
|
20241114,111800,90206780,9740,9730,9740,9730,14
|
|
20241114,111700,90070460,9760,9750,9770,9750,5
|
|
20241114,111600,90021670,9730,9730,9730,9730,4
|
|
20241114,111500,89982750,9730,9730,9730,9730,0
|
|
20241114,111400,89982750,9730,9730,9730,9730,0
|
|
20241114,111300,89982750,9730,9730,9730,9730,50
|
|
20241114,111200,89496250,9760,9760,9760,9760,0
|
|
20241114,111100,89496250,9760,9760,9760,9760,0
|
|
20241114,111000,89496250,9760,9760,9760,9760,0
|
|
20241114,110900,89496250,9760,9750,9760,9750,119
|
|
20241114,110800,88334920,9760,9760,9760,9760,0
|
|
20241114,110700,88334920,9760,9750,9760,9750,3
|
|
20241114,110600,88305660,9730,9730,9730,9730,0
|
|
20241114,110500,88305660,9730,9730,9730,9730,0
|
|
20241114,110400,88305660,9730,9730,9730,9730,359
|
|
20241114,110300,84812590,9730,9730,9730,9730,1
|
|
20241114,110200,84802860,9730,9720,9730,9720,59
|
|
20241114,110100,84229370,9730,9760,9760,9730,809
|
|
20241114,110000,76350680,9760,9780,9780,9760,250
|
|
20241114,105900,73906680,9780,9780,9780,9780,0
|
|
20241114,105800,73906680,9780,9780,9780,9780,0
|
|
20241114,105700,73906680,9780,9780,9780,9780,0
|
|
20241114,105600,73906680,9780,9780,9780,9780,0
|
|
20241114,105500,73906680,9780,9780,9780,9780,0
|
|
20241114,105400,73906680,9780,9780,9780,9780,0
|
|
20241114,105300,73906680,9780,9780,9780,9780,3
|
|
20241114,105200,73877340,9780,9780,9780,9780,6
|
|
20241114,105100,73818660,9780,9780,9800,9780,104
|
|
20241114,105000,72799580,9780,9780,9780,9780,3
|
|
20241114,104900,72770240,9780,9780,9780,9780,1
|
|
20241114,104800,72760460,9780,9780,9780,9780,3
|
|
20241114,104700,72731120,9780,9780,9780,9780,4
|
|
20241114,104600,72692000,9770,9770,9770,9770,2
|
|
20241114,104500,72672460,9750,9750,9750,9750,6
|
|
20241114,104400,72613960,9750,9750,9800,9750,10
|
|
20241114,104300,72516360,9750,9750,9800,9750,12
|
|
20241114,104200,72399310,9750,9750,9750,9750,0
|
|
20241114,104100,72399310,9750,9750,9750,9750,0
|
|
20241114,104000,72399310,9750,9750,9750,9750,0
|
|
20241114,103900,72399310,9750,9750,9750,9750,95
|
|
20241114,103800,71473060,9740,9770,9770,9740,170
|
|
20241114,103700,69812190,9770,9770,9770,9770,31
|
|
20241114,103600,69509320,9800,9800,9800,9800,0
|
|
20241114,103500,69509320,9800,9800,9800,9800,0
|
|
20241114,103400,69509320,9800,9790,9800,9790,52
|
|
20241114,103300,68999730,9780,9780,9780,9780,37
|
|
20241114,103200,68637870,9780,9780,9780,9780,0
|
|
20241114,103100,68637870,9780,9780,9780,9780,108
|
|
20241114,103000,67581630,9780,9780,9820,9780,19
|
|
20241114,102900,67395690,9770,9770,9770,9770,0
|
|
20241114,102800,67395690,9770,9770,9770,9770,1
|
|
20241114,102700,67385920,9770,9770,9770,9750,115
|
|
20241114,102600,66263600,9750,9730,9750,9730,102
|
|
20241114,102500,65271100,9750,9770,9770,9750,115
|
|
20241114,102400,64149280,9790,9790,9790,9790,3
|
|
20241114,102300,64119910,9790,9810,9810,9770,1007
|
|
20241114,102200,54279400,9810,9800,9810,9800,154
|
|
20241114,102100,52769690,9800,9800,9800,9800,6
|
|
20241114,102000,52710890,9800,9780,9800,9780,97
|
|
20241114,101900,51760850,9780,9780,9780,9780,4
|
|
20241114,101800,51721730,9790,9790,9790,9790,909
|
|
20241114,101700,42822620,9760,9760,9760,9760,0
|
|
20241114,101600,42822620,9760,9760,9760,9760,0
|
|
20241114,101500,42822620,9760,9760,9760,9760,0
|
|
20241114,101400,42822620,9760,9800,9800,9760,39
|
|
20241114,101300,42441220,9770,9790,9800,9760,424
|
|
20241114,101200,38291580,9770,9760,9770,9760,147
|
|
20241114,101100,36856360,9750,9750,9750,9750,57
|
|
20241114,101000,36300610,9700,9700,9700,9700,0
|
|
20241114,100900,36300610,9700,9700,9700,9700,0
|
|
20241114,100800,36300610,9700,9720,9720,9700,61
|
|
20241114,100700,35708770,9710,9710,9710,9710,0
|
|
20241114,100600,35708770,9710,9750,9750,9710,403
|
|
20241114,100500,31791760,9760,9760,9760,9760,0
|
|
20241114,100400,31791760,9760,9760,9760,9760,0
|
|
20241114,100300,31791760,9760,9760,9760,9760,0
|
|
20241114,100200,31791760,9760,9760,9760,9760,15
|
|
20241114,100100,31645360,9750,9800,9800,9750,150
|
|
20241114,100000,30177740,9800,9870,9870,9800,106
|