551 lines
27 KiB
CSV
551 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190800,3252518765,2290,2290,2290,2290,23351
|
|
20241114,190700,3252518765,2290,2290,2290,2290,0
|
|
20241114,190600,3252518765,2290,2290,2290,2290,0
|
|
20241114,190500,3252518765,2290,2290,2290,2290,0
|
|
20241114,190400,3252518765,2290,2290,2290,2290,0
|
|
20241114,190300,3252518765,2290,2290,2290,2290,0
|
|
20241114,190200,3252518765,2290,2290,2290,2290,0
|
|
20241114,190100,3252518765,2290,2290,2290,2290,0
|
|
20241114,190000,3252518765,2290,2290,2290,2290,0
|
|
20241114,185900,3252518765,2290,2290,2290,2290,0
|
|
20241114,185800,3252518765,2290,2290,2290,2290,0
|
|
20241114,185700,3252518765,2290,2290,2290,2290,0
|
|
20241114,185600,3252518765,2290,2290,2290,2290,0
|
|
20241114,185500,3252518765,2290,2290,2290,2290,0
|
|
20241114,185400,3252518765,2290,2290,2290,2290,0
|
|
20241114,185300,3252518765,2290,2290,2290,2290,0
|
|
20241114,185200,3252518765,2290,2290,2290,2290,0
|
|
20241114,185100,3252518765,2290,2290,2290,2290,0
|
|
20241114,185000,3252518765,2290,2290,2290,2290,0
|
|
20241114,184900,3252518765,2290,2290,2290,2290,0
|
|
20241114,184800,3252518765,2290,2290,2290,2290,0
|
|
20241114,184700,3252518765,2290,2290,2290,2290,0
|
|
20241114,184600,3252518765,2290,2290,2290,2290,0
|
|
20241114,184500,3252518765,2290,2290,2290,2290,0
|
|
20241114,184400,3252518765,2290,2290,2290,2290,0
|
|
20241114,184300,3252518765,2290,2290,2290,2290,0
|
|
20241114,184200,3252518765,2290,2290,2290,2290,0
|
|
20241114,184100,3252518765,2290,2290,2290,2290,0
|
|
20241114,184000,3252518765,2290,2290,2290,2290,0
|
|
20241114,183900,3252518765,2290,2290,2290,2290,0
|
|
20241114,183800,3252518765,2290,2290,2290,2290,23351
|
|
20241114,183700,3252518765,2290,2290,2290,2290,0
|
|
20241114,183600,3252518765,2290,2290,2290,2290,0
|
|
20241114,183500,3252518765,2290,2290,2290,2290,0
|
|
20241114,183400,3252518765,2290,2290,2290,2290,0
|
|
20241114,183300,3252518765,2290,2290,2290,2290,0
|
|
20241114,183200,3252518765,2290,2290,2290,2290,0
|
|
20241114,183100,3252518765,2290,2290,2290,2290,0
|
|
20241114,183000,3252518765,2290,2290,2290,2290,0
|
|
20241114,182900,3252518765,2290,2290,2290,2290,0
|
|
20241114,182800,3252518765,2290,2290,2290,2290,0
|
|
20241114,182700,3252518765,2290,2290,2290,2290,0
|
|
20241114,182600,3252518765,2290,2290,2290,2290,0
|
|
20241114,182500,3252518765,2290,2290,2290,2290,0
|
|
20241114,182400,3252518765,2290,2290,2290,2290,0
|
|
20241114,182300,3252518765,2290,2290,2290,2290,0
|
|
20241114,182200,3252518765,2290,2290,2290,2290,0
|
|
20241114,182100,3252518765,2290,2290,2290,2290,0
|
|
20241114,182000,3252518765,2290,2290,2290,2290,0
|
|
20241114,181900,3252518765,2290,2290,2290,2290,0
|
|
20241114,181800,3252518765,2290,2290,2290,2290,0
|
|
20241114,181700,3252518765,2290,2290,2290,2290,0
|
|
20241114,181600,3252518765,2290,2290,2290,2290,0
|
|
20241114,181500,3252518765,2290,2290,2290,2290,0
|
|
20241114,181400,3252518765,2290,2290,2290,2290,0
|
|
20241114,181300,3252518765,2290,2290,2290,2290,0
|
|
20241114,181200,3252518765,2290,2290,2290,2290,0
|
|
20241114,181100,3252518765,2290,2290,2290,2290,0
|
|
20241114,181000,3252518765,2290,2290,2290,2290,0
|
|
20241114,180900,3252518765,2290,2290,2290,2290,0
|
|
20241114,180800,3252518765,2290,2290,2290,2290,23351
|
|
20241114,180700,3252518765,2290,2290,2290,2290,0
|
|
20241114,180600,3252518765,2290,2290,2290,2290,0
|
|
20241114,180500,3252518765,2290,2290,2290,2290,0
|
|
20241114,180400,3252518765,2290,2290,2290,2290,0
|
|
20241114,180300,3252518765,2290,2290,2290,2290,0
|
|
20241114,180200,3252518765,2290,2290,2290,2290,0
|
|
20241114,180100,3252518765,2290,2290,2290,2290,0
|
|
20241114,180000,3252518765,2290,2290,2290,2290,0
|
|
20241114,175900,3252518765,2290,2290,2290,2290,0
|
|
20241114,175800,3252518765,2290,2290,2290,2290,0
|
|
20241114,175700,3252518765,2290,2290,2290,2290,0
|
|
20241114,175600,3252518765,2290,2290,2290,2290,0
|
|
20241114,175500,3252518765,2290,2290,2290,2290,0
|
|
20241114,175400,3252518765,2290,2290,2290,2290,0
|
|
20241114,175300,3252518765,2290,2290,2290,2290,0
|
|
20241114,175200,3252518765,2290,2290,2290,2290,0
|
|
20241114,175100,3252518765,2290,2290,2290,2290,0
|
|
20241114,175000,3252518765,2290,2290,2290,2290,0
|
|
20241114,174900,3252518765,2290,2290,2290,2290,0
|
|
20241114,174800,3252518765,2290,2290,2290,2290,0
|
|
20241114,174700,3252518765,2290,2290,2290,2290,0
|
|
20241114,174600,3252518765,2290,2290,2290,2290,0
|
|
20241114,174500,3252518765,2290,2290,2290,2290,0
|
|
20241114,174400,3252518765,2290,2290,2290,2290,0
|
|
20241114,174300,3252518765,2290,2290,2290,2290,0
|
|
20241114,174200,3252518765,2290,2290,2290,2290,0
|
|
20241114,174100,3252518765,2290,2290,2290,2290,0
|
|
20241114,174000,3252518765,2290,2290,2290,2290,0
|
|
20241114,173900,3252518765,2290,2290,2290,2290,0
|
|
20241114,173800,3252518765,2290,2290,2290,2290,23351
|
|
20241114,173700,3252518765,2290,2290,2290,2290,0
|
|
20241114,173600,3252518765,2290,2290,2290,2290,0
|
|
20241114,173500,3252518765,2290,2290,2290,2290,0
|
|
20241114,173400,3252518765,2290,2290,2290,2290,0
|
|
20241114,173300,3252518765,2290,2290,2290,2290,0
|
|
20241114,173200,3252518765,2290,2290,2290,2290,0
|
|
20241114,173100,3252518765,2290,2290,2290,2290,0
|
|
20241114,173000,3252518765,2290,2290,2290,2290,0
|
|
20241114,172900,3252518765,2290,2290,2290,2290,0
|
|
20241114,172800,3252518765,2290,2290,2290,2290,0
|
|
20241114,172700,3252518765,2290,2290,2290,2290,0
|
|
20241114,172600,3252518765,2290,2290,2290,2290,0
|
|
20241114,172500,3252518765,2290,2290,2290,2290,0
|
|
20241114,172400,3252518765,2290,2290,2290,2290,0
|
|
20241114,172300,3252518765,2290,2290,2290,2290,0
|
|
20241114,172200,3252518765,2290,2290,2290,2290,0
|
|
20241114,172100,3252518765,2290,2290,2290,2290,0
|
|
20241114,172000,3252518765,2290,2290,2290,2290,0
|
|
20241114,171900,3252518765,2290,2290,2290,2290,0
|
|
20241114,171800,3252518765,2290,2290,2290,2290,0
|
|
20241114,171700,3252518765,2290,2290,2290,2290,0
|
|
20241114,171600,3252518765,2290,2290,2290,2290,0
|
|
20241114,171500,3252518765,2290,2290,2290,2290,0
|
|
20241114,171400,3252518765,2290,2290,2290,2290,0
|
|
20241114,171300,3252518765,2290,2290,2290,2290,0
|
|
20241114,171200,3252518765,2290,2290,2290,2290,0
|
|
20241114,171100,3252518765,2290,2290,2290,2290,0
|
|
20241114,171000,3252518765,2290,2290,2290,2290,0
|
|
20241114,170900,3252518765,2290,2290,2290,2290,0
|
|
20241114,170800,3252518765,2290,2290,2290,2290,23351
|
|
20241114,170700,3252518765,2290,2290,2290,2290,0
|
|
20241114,170600,3252518765,2290,2290,2290,2290,0
|
|
20241114,170500,3252518765,2290,2290,2290,2290,0
|
|
20241114,170400,3252518765,2290,2290,2290,2290,0
|
|
20241114,170300,3252518765,2290,2290,2290,2290,0
|
|
20241114,170200,3252518765,2290,2290,2290,2290,0
|
|
20241114,170100,3252518765,2290,2290,2290,2290,0
|
|
20241114,170000,3252518765,2290,2290,2290,2290,0
|
|
20241114,165900,3252518765,2290,2290,2290,2290,0
|
|
20241114,165800,3252518765,2290,2290,2290,2290,0
|
|
20241114,165700,3252518765,2290,2290,2290,2290,0
|
|
20241114,165600,3252518765,2290,2290,2290,2290,0
|
|
20241114,165500,3252518765,2290,2290,2290,2290,0
|
|
20241114,165400,3252518765,2290,2290,2290,2290,0
|
|
20241114,165300,3252518765,2290,2290,2290,2290,0
|
|
20241114,165200,3252518765,2290,2290,2290,2290,0
|
|
20241114,165100,3252518765,2290,2290,2290,2290,0
|
|
20241114,165000,3252518765,2290,2290,2290,2290,0
|
|
20241114,164900,3252518765,2290,2290,2290,2290,0
|
|
20241114,164800,3252518765,2290,2290,2290,2290,0
|
|
20241114,164700,3252518765,2290,2290,2290,2290,0
|
|
20241114,164600,3252518765,2290,2290,2290,2290,0
|
|
20241114,164500,3252518765,2290,2290,2290,2290,0
|
|
20241114,164400,3252518765,2290,2290,2290,2290,0
|
|
20241114,164300,3252518765,2290,2290,2290,2290,0
|
|
20241114,164200,3252518765,2290,2290,2290,2290,0
|
|
20241114,164100,3252518765,2290,2290,2290,2290,0
|
|
20241114,164000,3252518765,2290,2290,2290,2290,0
|
|
20241114,163900,3252518765,2290,2290,2290,2290,0
|
|
20241114,163800,3252518765,2290,2290,2290,2290,23351
|
|
20241114,163700,3252518765,2290,2290,2290,2290,0
|
|
20241114,163600,3252518765,2290,2290,2290,2290,0
|
|
20241114,163500,3252518765,2290,2290,2290,2290,0
|
|
20241114,163400,3252518765,2290,2290,2290,2290,0
|
|
20241114,163300,3252518765,2290,2290,2290,2290,0
|
|
20241114,163200,3252518765,2290,2290,2290,2290,0
|
|
20241114,163100,3252518765,2290,2290,2290,2290,0
|
|
20241114,163000,3252518765,2290,2290,2290,2290,23351
|
|
20241114,162900,3199044975,2300,2300,2300,2300,0
|
|
20241114,162800,3199044975,2300,2300,2300,2300,0
|
|
20241114,162700,3199044975,2300,2300,2300,2300,0
|
|
20241114,162600,3199044975,2300,2300,2300,2300,0
|
|
20241114,162500,3199044975,2300,2300,2300,2300,0
|
|
20241114,162400,3199044975,2300,2300,2300,2300,0
|
|
20241114,162300,3199044975,2300,2300,2300,2300,0
|
|
20241114,162200,3199044975,2300,2300,2300,2300,0
|
|
20241114,162100,3199044975,2300,2300,2300,2300,0
|
|
20241114,162000,3199044975,2300,2300,2300,2300,0
|
|
20241114,161900,3199044975,2300,2295,2300,2290,3302
|
|
20241114,161800,3191467715,2295,2295,2300,2290,4567
|
|
20241114,161700,3180971000,2290,2300,2300,2290,136
|
|
20241114,161600,3180658885,2300,2300,2300,2290,9
|
|
20241114,161500,3180638230,2295,2290,2300,2290,1991
|
|
20241114,161400,3176078800,2290,2295,2300,2290,4211
|
|
20241114,161300,3166414530,2295,2300,2305,2295,2348
|
|
20241114,161200,3161020865,2305,2300,2310,2300,3727
|
|
20241114,161100,3152448730,2295,2295,2300,2295,2210
|
|
20241114,161000,3147376670,2295,2295,2300,2295,5488
|
|
20241114,160900,3134768090,2300,2305,2305,2300,3738
|
|
20241114,160800,3126167550,2310,2305,2310,2300,3778
|
|
20241114,160700,3117464210,2305,2310,2310,2305,8006
|
|
20241114,160600,3099007845,2310,2310,2315,2305,1326
|
|
20241114,160500,3095946195,2310,2315,2315,2310,7449
|
|
20241114,160400,3078713970,2320,2325,2325,2320,2629
|
|
20241114,160300,3072614680,2325,2325,2325,2320,6063
|
|
20241114,160200,3058525010,2325,2325,2330,2325,1401
|
|
20241114,160100,3055265235,2325,2330,2330,2320,4295
|
|
20241114,160000,3045278290,2325,2320,2330,2320,2007
|
|
20241114,155900,3040605090,2320,2325,2325,2320,2025
|
|
20241114,155800,3035898565,2320,2325,2325,2320,1030
|
|
20241114,155700,3033505990,2320,2325,2325,2315,692
|
|
20241114,155600,3031897155,2320,2325,2325,2320,4140
|
|
20241114,155500,3022290695,2325,2320,2325,2320,619
|
|
20241114,155400,3020851720,2325,2320,2325,2320,2614
|
|
20241114,155300,3014783890,2325,2325,2325,2320,2037
|
|
20241114,155200,3010054050,2325,2325,2325,2320,507
|
|
20241114,155100,3008875330,2320,2320,2325,2320,607
|
|
20241114,155000,3007465230,2325,2320,2325,2320,1706
|
|
20241114,154900,3003503920,2320,2315,2320,2315,1201
|
|
20241114,154800,3000717850,2320,2320,2325,2320,1844
|
|
20241114,154700,2996439760,2325,2320,2325,2320,3013
|
|
20241114,154600,2989442325,2320,2320,2320,2315,561
|
|
20241114,154500,2988140815,2320,2310,2320,2310,4790
|
|
20241114,154400,2977052815,2305,2305,2310,2305,882
|
|
20241114,154300,2975015905,2305,2305,2310,2305,581
|
|
20241114,154200,2973675315,2305,2310,2310,2305,555
|
|
20241114,154100,2972393290,2305,2310,2310,2305,432
|
|
20241114,154000,2971395895,2310,2310,2310,2310,722
|
|
20241114,153900,2969728075,2310,2310,2310,2305,1767
|
|
20241114,153800,2965646330,2310,2310,2310,2305,689
|
|
20241114,153700,2964054750,2310,2305,2315,2305,2556
|
|
20241114,153600,2958150440,2305,2310,2310,2305,344
|
|
20241114,153500,2957355810,2305,2310,2315,2305,1461
|
|
20241114,153400,2953978390,2310,2305,2310,2305,373
|
|
20241114,153300,2953116770,2310,2315,2315,2310,1233
|
|
20241114,153200,2950267340,2315,2305,2315,2305,218
|
|
20241114,153100,2949763815,2305,2305,2310,2305,1235
|
|
20241114,153000,2946910995,2310,2305,2310,2305,2136
|
|
20241114,152900,2941977475,2305,2305,2310,2300,3275
|
|
20241114,152800,2934428615,2305,2295,2305,2295,1508
|
|
20241114,152700,2930962740,2295,2300,2300,2295,61
|
|
20241114,152600,2930822455,2300,2305,2305,2295,265
|
|
20241114,152500,2930214190,2300,2305,2305,2295,12720
|
|
20241114,152400,2900979095,2310,2300,2310,2300,4062
|
|
20241114,152300,2891616405,2300,2300,2305,2300,2717
|
|
20241114,152200,2885367300,2300,2305,2305,2290,5504
|
|
20241114,152100,2872749450,2305,2305,2305,2300,3108
|
|
20241114,152000,2865596260,2305,2305,2305,2295,426
|
|
20241114,151900,2864614355,2305,2300,2305,2295,3936
|
|
20241114,151800,2855560620,2295,2300,2300,2295,473
|
|
20241114,151700,2854473200,2300,2300,2300,2295,179
|
|
20241114,151600,2854061580,2295,2290,2295,2285,7415
|
|
20241114,151500,2837062985,2285,2290,2290,2285,4385
|
|
20241114,151400,2827042990,2290,2300,2300,2290,7098
|
|
20241114,151300,2810787985,2295,2295,2295,2290,1184
|
|
20241114,151200,2808070755,2295,2300,2300,2295,2131
|
|
20241114,151100,2803177705,2300,2295,2300,2295,1472
|
|
20241114,151000,2799797910,2295,2295,2295,2295,1327
|
|
20241114,150900,2796752445,2295,2295,2295,2295,380
|
|
20241114,150800,2795880345,2295,2295,2295,2290,1297
|
|
20241114,150700,2792906265,2295,2295,2295,2290,788
|
|
20241114,150600,2791098780,2295,2295,2295,2290,2120
|
|
20241114,150500,2786233880,2295,2295,2295,2290,776
|
|
20241114,150400,2784453715,2295,2300,2300,2295,5629
|
|
20241114,150300,2771533965,2300,2295,2300,2295,10042
|
|
20241114,150200,2748484895,2295,2290,2295,2290,359
|
|
20241114,150100,2747662740,2295,2295,2295,2290,19
|
|
20241114,150000,2747619140,2290,2295,2295,2290,52
|
|
20241114,145900,2747500050,2295,2300,2300,2295,6991
|
|
20241114,145800,2731455695,2300,2300,2300,2295,1102
|
|
20241114,145700,2728925275,2300,2295,2300,2295,9330
|
|
20241114,145600,2707512920,2295,2290,2295,2290,1958
|
|
20241114,145500,2703028415,2290,2285,2295,2285,6173
|
|
20241114,145400,2688895700,2285,2290,2290,2285,530
|
|
20241114,145300,2687684515,2290,2295,2295,2285,3802
|
|
20241114,145200,2678977740,2295,2290,2295,2285,2127
|
|
20241114,145100,2674104180,2290,2290,2290,2285,9910
|
|
20241114,145000,2651415295,2285,2285,2290,2280,4137
|
|
20241114,144900,2641962240,2285,2275,2285,2275,1654
|
|
20241114,144800,2638191120,2275,2280,2280,2275,2540
|
|
20241114,144700,2632404940,2280,2280,2280,2275,5858
|
|
20241114,144600,2619065465,2275,2280,2280,2275,1875
|
|
20241114,144500,2614799525,2280,2280,2280,2280,46
|
|
20241114,144400,2614694645,2270,2275,2280,2270,5824
|
|
20241114,144300,2601445090,2280,2275,2280,2275,3825
|
|
20241114,144200,2592738475,2280,2275,2280,2275,5849
|
|
20241114,144100,2579425745,2280,2275,2280,2275,4170
|
|
20241114,144000,2569918155,2275,2275,2280,2275,6
|
|
20241114,143900,2569904495,2275,2275,2275,2275,1
|
|
20241114,143800,2569902220,2275,2280,2280,2275,1906
|
|
20241114,143700,2565564155,2275,2280,2280,2275,279
|
|
20241114,143600,2564929040,2275,2275,2275,2275,101
|
|
20241114,143500,2564699265,2275,2275,2285,2270,4325
|
|
20241114,143400,2554850425,2275,2275,2275,2275,1302
|
|
20241114,143300,2551888375,2275,2270,2275,2270,7223
|
|
20241114,143200,2535480025,2270,2270,2270,2270,5156
|
|
20241114,143100,2523775905,2270,2270,2280,2270,16308
|
|
20241114,143000,2486747265,2265,2270,2270,2265,1239
|
|
20241114,142900,2483940645,2265,2270,2270,2265,1986
|
|
20241114,142800,2479432490,2270,2280,2285,2270,10276
|
|
20241114,142700,2456069545,2280,2285,2285,2280,42
|
|
20241114,142600,2455973765,2280,2280,2285,2280,633
|
|
20241114,142500,2454530490,2280,2280,2285,2280,1107
|
|
20241114,142400,2452006020,2280,2280,2285,2280,2112
|
|
20241114,142300,2447190650,2270,2270,2270,2270,0
|
|
20241114,142200,2447190650,2270,2275,2285,2270,8527
|
|
20241114,142100,2427817140,2275,2280,2280,2270,10742
|
|
20241114,142000,2403383815,2280,2280,2285,2275,3059
|
|
20241114,141900,2396409355,2275,2285,2285,2275,376
|
|
20241114,141800,2395553615,2280,2285,2285,2275,23771
|
|
20241114,141700,2341361455,2285,2285,2290,2285,115
|
|
20241114,141600,2341098675,2285,2290,2295,2285,1141
|
|
20241114,141500,2338485820,2290,2295,2295,2290,127
|
|
20241114,141400,2338194880,2295,2295,2295,2285,1132
|
|
20241114,141300,2335602805,2295,2295,2295,2290,455
|
|
20241114,141200,2334560595,2295,2290,2295,2285,1534
|
|
20241114,141100,2331043295,2290,2290,2290,2290,10597
|
|
20241114,141000,2306776165,2290,2295,2295,2290,4
|
|
20241114,140900,2306766995,2285,2295,2295,2285,51
|
|
20241114,140800,2306650400,2295,2295,2295,2295,1
|
|
20241114,140700,2306648105,2295,2295,2295,2295,509
|
|
20241114,140600,2305479950,2285,2290,2295,2285,1049
|
|
20241114,140500,2303077855,2290,2295,2295,2290,10
|
|
20241114,140400,2303054920,2290,2295,2295,2290,134
|
|
20241114,140300,2302747545,2290,2290,2290,2290,117
|
|
20241114,140200,2302479615,2290,2295,2295,2290,13
|
|
20241114,140100,2302449785,2295,2295,2295,2295,102
|
|
20241114,140000,2302215695,2290,2295,2295,2290,701
|
|
20241114,135900,2300608105,2300,2300,2300,2300,1
|
|
20241114,135800,2300605805,2295,2300,2300,2295,3022
|
|
20241114,135700,2293670205,2295,2295,2295,2295,200
|
|
20241114,135600,2293211205,2295,2295,2295,2295,1324
|
|
20241114,135500,2290172625,2295,2295,2295,2290,64
|
|
20241114,135400,2290025795,2290,2295,2295,2290,3225
|
|
20241114,135300,2282640505,2295,2290,2295,2290,318
|
|
20241114,135200,2281912185,2290,2290,2290,2290,87
|
|
20241114,135100,2281712955,2290,2290,2290,2285,155
|
|
20241114,135000,2281358505,2290,2290,2290,2285,514
|
|
20241114,134900,2280183945,2280,2285,2290,2275,10865
|
|
20241114,134800,2255383270,2290,2290,2290,2285,20
|
|
20241114,134700,2255337505,2285,2290,2290,2285,4166
|
|
20241114,134600,2245818185,2290,2295,2295,2290,591
|
|
20241114,134500,2244464780,2295,2300,2300,2295,5858
|
|
20241114,134400,2231019905,2300,2300,2300,2300,6261
|
|
20241114,134300,2216619605,2300,2290,2300,2285,3695
|
|
20241114,134200,2208149940,2290,2290,2290,2285,645
|
|
20241114,134100,2206674450,2290,2290,2290,2285,13
|
|
20241114,134000,2206644690,2290,2285,2290,2285,3285
|
|
20241114,133900,2199138295,2285,2290,2290,2285,453
|
|
20241114,133800,2198103180,2290,2290,2290,2280,2439
|
|
20241114,133700,2192530375,2290,2285,2290,2280,1220
|
|
20241114,133600,2189742680,2280,2285,2290,2280,4656
|
|
20241114,133500,2179123745,2285,2290,2290,2285,8618
|
|
20241114,133400,2159417875,2290,2305,2305,2285,6000
|
|
20241114,133300,2145673810,2300,2300,2305,2295,1934
|
|
20241114,133200,2141225565,2300,2295,2300,2290,1584
|
|
20241114,133100,2137590535,2290,2285,2290,2280,12926
|
|
20241114,133000,2107996285,2285,2295,2295,2285,7937
|
|
20241114,132900,2089858315,2290,2295,2295,2290,5617
|
|
20241114,132800,2076984980,2295,2290,2300,2285,6177
|
|
20241114,132700,2062821455,2290,2290,2295,2285,2692
|
|
20241114,132600,2056661300,2295,2310,2310,2290,17611
|
|
20241114,132500,2016258915,2310,2310,2310,2295,7728
|
|
20241114,132400,1998501285,2300,2305,2310,2300,4953
|
|
20241114,132300,1987077465,2305,2310,2310,2305,991
|
|
20241114,132200,1984793195,2305,2305,2315,2305,1210
|
|
20241114,132100,1981999635,2310,2310,2310,2300,3253
|
|
20241114,132000,1974512615,2300,2310,2310,2300,2142
|
|
20241114,131900,1969579910,2310,2310,2310,2305,41
|
|
20241114,131800,1969485220,2310,2310,2310,2305,6
|
|
20241114,131700,1969471380,2310,2305,2310,2305,617
|
|
20241114,131600,1968046680,2305,2310,2310,2305,8
|
|
20241114,131500,1968028215,2310,2305,2310,2305,397
|
|
20241114,131400,1967113120,2305,2315,2315,2305,664
|
|
20241114,131300,1965579375,2315,2310,2315,2310,543
|
|
20241114,131200,1964322540,2310,2310,2315,2310,8
|
|
20241114,131100,1964304055,2305,2315,2315,2305,25
|
|
20241114,131000,1964246380,2310,2315,2315,2310,9
|
|
20241114,130900,1964225575,2310,2305,2310,2300,2129
|
|
20241114,130800,1959316560,2305,2315,2315,2305,8218
|
|
20241114,130700,1940369755,2315,2315,2315,2305,11
|
|
20241114,130600,1940344345,2315,2315,2315,2305,2421
|
|
20241114,130500,1934760400,2315,2310,2315,2310,1376
|
|
20241114,130400,1931576835,2305,2305,2305,2305,4
|
|
20241114,130300,1931567615,2305,2300,2310,2300,64
|
|
20241114,130200,1931420085,2300,2315,2315,2300,25157
|
|
20241114,130100,1873351260,2315,2325,2325,2315,1278
|
|
20241114,130000,1870385315,2320,2325,2325,2320,1099
|
|
20241114,125900,1867830165,2325,2330,2330,2325,452
|
|
20241114,125800,1866777020,2335,2335,2335,2335,3
|
|
20241114,125700,1866770015,2330,2330,2330,2330,2193
|
|
20241114,125600,1861660325,2325,2325,2330,2325,205
|
|
20241114,125500,1861182690,2325,2330,2330,2325,14
|
|
20241114,125400,1861150075,2325,2330,2330,2325,5
|
|
20241114,125300,1861138440,2330,2330,2330,2325,708
|
|
20241114,125200,1859491830,2325,2325,2325,2325,0
|
|
20241114,125100,1859491830,2325,2325,2330,2325,1222
|
|
20241114,125000,1856650675,2330,2330,2330,2330,2253
|
|
20241114,124900,1851401185,2330,2330,2330,2320,8779
|
|
20241114,124800,1830946125,2330,2335,2335,2330,5
|
|
20241114,124700,1830934460,2335,2320,2335,2315,10492
|
|
20241114,124600,1806574670,2315,2320,2325,2315,920
|
|
20241114,124500,1804441770,2315,2315,2315,2315,82
|
|
20241114,124400,1804251940,2315,2315,2320,2315,10
|
|
20241114,124300,1804228780,2315,2325,2325,2315,8022
|
|
20241114,124200,1785657520,2325,2320,2325,2320,165
|
|
20241114,124100,1785274705,2320,2325,2325,2320,718
|
|
20241114,124000,1783608940,2325,2325,2325,2320,11
|
|
20241114,123900,1783583370,2325,2325,2325,2325,0
|
|
20241114,123800,1783583370,2325,2325,2325,2320,3
|
|
20241114,123700,1783576400,2325,2320,2325,2315,379
|
|
20241114,123600,1782697120,2320,2315,2320,2315,601
|
|
20241114,123500,1781305800,2320,2325,2325,2320,1222
|
|
20241114,123400,1778470705,2325,2330,2330,2325,26
|
|
20241114,123300,1778410250,2325,2330,2330,2325,2
|
|
20241114,123200,1778405595,2330,2330,2330,2330,10
|
|
20241114,123100,1778382295,2330,2330,2330,2330,1501
|
|
20241114,123000,1774884965,2330,2330,2330,2330,1019
|
|
20241114,122900,1772510695,2335,2325,2335,2325,1067
|
|
20241114,122800,1770029890,2330,2330,2330,2330,5067
|
|
20241114,122700,1758223780,2330,2330,2330,2330,290
|
|
20241114,122600,1757548080,2330,2330,2335,2330,1120
|
|
20241114,122500,1754938370,2325,2325,2325,2320,856
|
|
20241114,122400,1752948480,2325,2325,2325,2325,0
|
|
20241114,122300,1752948480,2325,2320,2325,2320,1904
|
|
20241114,122200,1748529290,2320,2325,2325,2320,1846
|
|
20241114,122100,1744237350,2325,2325,2325,2325,403
|
|
20241114,122000,1743300375,2320,2325,2325,2320,3197
|
|
20241114,121900,1735867455,2325,2330,2330,2325,45
|
|
20241114,121800,1735762825,2325,2330,2330,2325,43
|
|
20241114,121700,1735662800,2330,2330,2330,2325,4305
|
|
20241114,121600,1725637170,2330,2335,2335,2330,107
|
|
20241114,121500,1725387330,2335,2340,2340,2335,913
|
|
20241114,121400,1723255420,2340,2335,2340,2335,54
|
|
20241114,121300,1723129115,2340,2340,2340,2335,102
|
|
20241114,121200,1722890935,2345,2340,2345,2335,1250
|
|
20241114,121100,1719965925,2340,2340,2340,2340,100
|
|
20241114,121000,1719731925,2335,2340,2340,2335,44
|
|
20241114,120900,1719628970,2340,2335,2345,2335,6504
|
|
20241114,120800,1704419365,2335,2335,2335,2335,4198
|
|
20241114,120700,1694617035,2330,2335,2335,2330,766
|
|
20241114,120600,1692831600,2330,2335,2335,2330,130
|
|
20241114,120500,1692528055,2335,2335,2335,2335,641
|
|
20241114,120400,1691031320,2340,2335,2340,2335,207
|
|
20241114,120300,1690547970,2345,2340,2345,2330,4254
|
|
20241114,120200,1680616625,2340,2340,2340,2335,106
|
|
20241114,120100,1680368590,2335,2330,2335,2330,5054
|
|
20241114,120000,1668569820,2325,2325,2330,2325,620
|
|
20241114,115900,1667127315,2330,2330,2330,2325,84
|
|
20241114,115800,1666931625,2325,2330,2335,2325,1533
|
|
20241114,115700,1663362230,2330,2340,2340,2330,1330
|
|
20241114,115600,1660259565,2335,2325,2345,2325,16778
|
|
20241114,115500,1621108415,2325,2320,2325,2310,5737
|
|
20241114,115400,1607796950,2315,2310,2315,2310,3662
|
|
20241114,115300,1599326815,2310,2310,2310,2310,0
|
|
20241114,115200,1599326815,2310,2315,2315,2310,1589
|
|
20241114,115100,1595649285,2320,2320,2320,2310,3225
|
|
20241114,115000,1588188520,2320,2310,2320,2305,4749
|
|
20241114,114900,1577206335,2310,2315,2315,2310,28892
|
|
20241114,114800,1510425265,2315,2310,2315,2305,6500
|
|
20241114,114700,1495409130,2310,2305,2315,2300,9328
|
|
20241114,114600,1473875675,2305,2320,2320,2305,12186
|
|
20241114,114500,1445770555,2315,2320,2320,2310,10130
|
|
20241114,114400,1422351735,2315,2320,2320,2310,16008
|
|
20241114,114300,1385303705,2320,2335,2335,2320,13621
|
|
20241114,114200,1353673675,2330,2335,2335,2330,2690
|
|
20241114,114100,1347405860,2335,2335,2340,2335,3697
|
|
20241114,114000,1338773360,2335,2340,2340,2335,547
|
|
20241114,113900,1337493385,2340,2350,2350,2340,1078
|
|
20241114,113800,1334970835,2345,2340,2345,2340,2426
|
|
20241114,113700,1329286865,2345,2345,2345,2340,604
|
|
20241114,113600,1327873445,2345,2340,2345,2340,412
|
|
20241114,113500,1326909340,2340,2345,2345,2340,9745
|
|
20241114,113400,1304105520,2350,2345,2350,2340,862
|
|
20241114,113300,1302084130,2345,2340,2345,2340,43
|
|
20241114,113200,1301983305,2345,2345,2350,2340,2832
|
|
20241114,113100,1295344715,2340,2345,2350,2340,1077
|
|
20241114,113000,1292823410,2340,2345,2345,2340,2005
|
|
20241114,112900,1288131690,2340,2345,2345,2340,417
|
|
20241114,112800,1287154650,2345,2340,2345,2340,943
|
|
20241114,112700,1284946305,2340,2340,2345,2340,578
|
|
20241114,112600,1283592210,2340,2345,2345,2340,2567
|
|
20241114,112500,1277583490,2350,2345,2350,2345,170
|
|
20241114,112400,1277184490,2345,2345,2345,2345,6
|
|
20241114,112300,1277170420,2345,2350,2350,2345,403
|
|
20241114,112200,1276224375,2355,2355,2355,2345,1672
|
|
20241114,112100,1272295595,2355,2350,2355,2350,853
|
|
20241114,112000,1270290525,2350,2345,2360,2340,48473
|
|
20241114,111900,1156588860,2345,2350,2355,2340,29589
|
|
20241114,111800,1087218535,2350,2360,2360,2350,13411
|
|
20241114,111700,1055620730,2360,2360,2365,2350,4105
|
|
20241114,111600,1045956400,2365,2365,2365,2365,433
|
|
20241114,111500,1044932355,2370,2360,2370,2360,3148
|
|
20241114,111400,1037502765,2360,2360,2365,2360,4104
|
|
20241114,111300,1027817315,2360,2355,2360,2350,5028
|
|
20241114,111200,1015957995,2355,2350,2355,2350,1102
|
|
20241114,111100,1013362835,2350,2355,2355,2350,1063
|
|
20241114,111000,1010859740,2355,2355,2355,2350,7143
|
|
20241114,110900,994041995,2355,2375,2375,2350,21569
|
|
20241114,110800,943247585,2380,2385,2385,2375,2190
|
|
20241114,110700,938041110,2380,2375,2380,2375,377
|
|
20241114,110600,937143855,2370,2370,2380,2370,2101
|
|
20241114,110500,932160185,2365,2375,2380,2365,4656
|
|
20241114,110400,921122265,2375,2380,2380,2375,1583
|
|
20241114,110300,917362105,2385,2380,2385,2375,500
|
|
20241114,110200,916172095,2380,2380,2385,2380,1087
|
|
20241114,110100,913585000,2375,2380,2380,2370,4853
|
|
20241114,110000,902061350,2380,2385,2385,2380,3345
|
|
20241114,105900,894086855,2390,2390,2395,2385,2354
|
|
20241114,105800,888462510,2395,2400,2400,2395,3217
|
|
20241114,105700,880743545,2400,2400,2400,2400,20
|
|
20241114,105600,880695545,2400,2390,2400,2390,496
|
|
20241114,105500,879508295,2390,2400,2400,2390,1033
|
|
20241114,105400,877037590,2405,2405,2415,2400,10355
|
|
20241114,105300,852124740,2400,2395,2400,2395,624
|
|
20241114,105200,850627275,2400,2400,2400,2390,5302
|
|
20241114,105100,837946720,2405,2405,2405,2405,112
|
|
20241114,105000,837677360,2405,2400,2405,2395,1111
|
|
20241114,104900,835010950,2395,2400,2400,2395,197
|
|
20241114,104800,834539115,2400,2400,2400,2400,798
|
|
20241114,104700,832623915,2400,2395,2400,2395,2099
|
|
20241114,104600,827591110,2390,2405,2405,2390,2140
|
|
20241114,104500,822455770,2410,2405,2410,2405,1020
|
|
20241114,104400,820002660,2400,2395,2405,2390,2628
|
|
20241114,104300,813704150,2395,2380,2395,2375,8119
|
|
20241114,104200,794335445,2385,2380,2385,2360,16103
|
|
20241114,104100,756216300,2380,2390,2400,2370,12108
|
|
20241114,104000,727380760,2385,2390,2390,2380,957
|
|
20241114,103900,725099355,2385,2380,2390,2375,7679
|
|
20241114,103800,706814335,2380,2385,2390,2380,1871
|
|
20241114,103700,702346000,2385,2380,2385,2370,9055
|
|
20241114,103600,680845875,2380,2395,2400,2380,23126
|
|
20241114,103500,625505975,2400,2400,2400,2400,0
|
|
20241114,103400,625505975,2400,2395,2400,2395,1854
|
|
20241114,103300,621065145,2400,2410,2410,2400,3859
|
|
20241114,103200,611794330,2410,2410,2410,2410,3844
|
|
20241114,103100,602530290,2415,2410,2415,2410,1062
|
|
20241114,103000,599968365,2405,2415,2415,2405,1706
|
|
20241114,102900,595863215,2415,2405,2415,2405,7559
|
|
20241114,102800,577638555,2405,2420,2420,2405,3514
|
|
20241114,102700,569148500,2420,2415,2425,2415,2280
|
|
20241114,102600,563636515,2415,2410,2415,2405,1509
|
|
20241114,102500,560003270,2405,2410,2410,2405,1301
|
|
20241114,102400,556871290,2415,2415,2425,2410,1102
|
|
20241114,102300,554209035,2415,2415,2420,2415,1342
|
|
20241114,102200,550968090,2410,2425,2425,2410,2609
|
|
20241114,102100,544666170,2420,2425,2425,2420,1562
|
|
20241114,102000,540884380,2425,2435,2435,2425,2696
|
|
20241114,101900,534328650,2440,2435,2440,2430,3279
|
|
20241114,101800,526347800,2430,2430,2435,2425,4082
|
|
20241114,101700,516433800,2425,2420,2425,2420,4375
|
|
20241114,101600,505837175,2420,2410,2420,2410,3448
|
|
20241114,101500,497510255,2410,2415,2420,2405,3721
|
|
20241114,101400,488536875,2415,2405,2420,2405,6570
|
|
20241114,101300,472664255,2405,2410,2410,2405,2975
|
|
20241114,101200,465501760,2400,2405,2415,2395,37226
|
|
20241114,101100,375978600,2395,2390,2400,2385,5038
|
|
20241114,101000,363933680,2400,2390,2400,2390,3362
|
|
20241114,100900,355886995,2390,2365,2390,2365,8044
|
|
20241114,100800,336776340,2365,2355,2370,2355,8244
|
|
20241114,100700,317299680,2355,2365,2370,2335,32356
|
|
20241114,100600,241176970,2365,2385,2400,2365,13847
|
|
20241114,100500,208273170,2385,2400,2400,2385,3560
|
|
20241114,100400,199762930,2405,2400,2410,2390,8056
|
|
20241114,100300,180414310,2390,2390,2400,2390,6649
|
|
20241114,100200,164517360,2385,2380,2395,2380,3942
|
|
20241114,100100,155118450,2385,2395,2405,2385,32008
|
|
20241114,100000,78521465,2395,2400,2405,2390,32727
|