519 lines
24 KiB
CSV
519 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183600,175035950,3805,3805,3805,3805,278
|
|
20241114,183500,175035950,3805,3805,3805,3805,0
|
|
20241114,183400,175035950,3805,3805,3805,3805,0
|
|
20241114,183300,175035950,3805,3805,3805,3805,0
|
|
20241114,183200,175035950,3805,3805,3805,3805,0
|
|
20241114,183100,175035950,3805,3805,3805,3805,0
|
|
20241114,183000,175035950,3805,3805,3805,3805,0
|
|
20241114,182900,175035950,3805,3805,3805,3805,0
|
|
20241114,182800,175035950,3805,3805,3805,3805,0
|
|
20241114,182700,175035950,3805,3805,3805,3805,0
|
|
20241114,182600,175035950,3805,3805,3805,3805,0
|
|
20241114,182500,175035950,3805,3805,3805,3805,0
|
|
20241114,182400,175035950,3805,3805,3805,3805,0
|
|
20241114,182300,175035950,3805,3805,3805,3805,0
|
|
20241114,182200,175035950,3805,3805,3805,3805,0
|
|
20241114,182100,175035950,3805,3805,3805,3805,0
|
|
20241114,182000,175035950,3805,3805,3805,3805,0
|
|
20241114,181900,175035950,3805,3805,3805,3805,0
|
|
20241114,181800,175035950,3805,3805,3805,3805,0
|
|
20241114,181700,175035950,3805,3805,3805,3805,0
|
|
20241114,181600,175035950,3805,3805,3805,3805,0
|
|
20241114,181500,175035950,3805,3805,3805,3805,0
|
|
20241114,181400,175035950,3805,3805,3805,3805,0
|
|
20241114,181300,175035950,3805,3805,3805,3805,0
|
|
20241114,181200,175035950,3805,3805,3805,3805,0
|
|
20241114,181100,175035950,3805,3805,3805,3805,0
|
|
20241114,181000,175035950,3805,3805,3805,3805,0
|
|
20241114,180900,175035950,3805,3805,3805,3805,0
|
|
20241114,180800,175035950,3805,3805,3805,3805,0
|
|
20241114,180700,175035950,3805,3805,3805,3805,0
|
|
20241114,180600,175035950,3805,3805,3805,3805,278
|
|
20241114,180500,175035950,3805,3805,3805,3805,0
|
|
20241114,180400,175035950,3805,3805,3805,3805,0
|
|
20241114,180300,175035950,3805,3805,3805,3805,0
|
|
20241114,180200,175035950,3805,3805,3805,3805,0
|
|
20241114,180100,175035950,3805,3805,3805,3805,0
|
|
20241114,180000,175035950,3805,3805,3805,3805,0
|
|
20241114,175900,175035950,3805,3805,3805,3805,0
|
|
20241114,175800,175035950,3805,3805,3805,3805,0
|
|
20241114,175700,175035950,3805,3805,3805,3805,0
|
|
20241114,175600,175035950,3805,3805,3805,3805,0
|
|
20241114,175500,175035950,3805,3805,3805,3805,0
|
|
20241114,175400,175035950,3805,3805,3805,3805,0
|
|
20241114,175300,175035950,3805,3805,3805,3805,0
|
|
20241114,175200,175035950,3805,3805,3805,3805,0
|
|
20241114,175100,175035950,3805,3805,3805,3805,0
|
|
20241114,175000,175035950,3805,3805,3805,3805,0
|
|
20241114,174900,175035950,3805,3805,3805,3805,0
|
|
20241114,174800,175035950,3805,3805,3805,3805,0
|
|
20241114,174700,175035950,3805,3805,3805,3805,0
|
|
20241114,174600,175035950,3805,3805,3805,3805,0
|
|
20241114,174500,175035950,3805,3805,3805,3805,0
|
|
20241114,174400,175035950,3805,3805,3805,3805,0
|
|
20241114,174300,175035950,3805,3805,3805,3805,0
|
|
20241114,174200,175035950,3805,3805,3805,3805,0
|
|
20241114,174100,175035950,3805,3805,3805,3805,0
|
|
20241114,174000,175035950,3805,3805,3805,3805,0
|
|
20241114,173900,175035950,3805,3805,3805,3805,0
|
|
20241114,173800,175035950,3805,3805,3805,3805,0
|
|
20241114,173700,175035950,3805,3805,3805,3805,0
|
|
20241114,173600,175035950,3805,3805,3805,3805,278
|
|
20241114,173500,175035950,3805,3805,3805,3805,0
|
|
20241114,173400,175035950,3805,3805,3805,3805,0
|
|
20241114,173300,175035950,3805,3805,3805,3805,0
|
|
20241114,173200,175035950,3805,3805,3805,3805,0
|
|
20241114,173100,175035950,3805,3805,3805,3805,0
|
|
20241114,173000,175035950,3805,3805,3805,3805,0
|
|
20241114,172900,175035950,3805,3805,3805,3805,0
|
|
20241114,172800,175035950,3805,3805,3805,3805,0
|
|
20241114,172700,175035950,3805,3805,3805,3805,0
|
|
20241114,172600,175035950,3805,3805,3805,3805,0
|
|
20241114,172500,175035950,3805,3805,3805,3805,0
|
|
20241114,172400,175035950,3805,3805,3805,3805,0
|
|
20241114,172300,175035950,3805,3805,3805,3805,0
|
|
20241114,172200,175035950,3805,3805,3805,3805,0
|
|
20241114,172100,175035950,3805,3805,3805,3805,0
|
|
20241114,172000,175035950,3805,3805,3805,3805,0
|
|
20241114,171900,175035950,3805,3805,3805,3805,0
|
|
20241114,171800,175035950,3805,3805,3805,3805,0
|
|
20241114,171700,175035950,3805,3805,3805,3805,0
|
|
20241114,171600,175035950,3805,3805,3805,3805,0
|
|
20241114,171500,175035950,3805,3805,3805,3805,0
|
|
20241114,171400,175035950,3805,3805,3805,3805,0
|
|
20241114,171300,175035950,3805,3805,3805,3805,0
|
|
20241114,171200,175035950,3805,3805,3805,3805,0
|
|
20241114,171100,175035950,3805,3805,3805,3805,0
|
|
20241114,171000,175035950,3805,3805,3805,3805,0
|
|
20241114,170900,175035950,3805,3805,3805,3805,0
|
|
20241114,170800,175035950,3805,3805,3805,3805,0
|
|
20241114,170700,175035950,3805,3805,3805,3805,0
|
|
20241114,170600,175035950,3805,3805,3805,3805,278
|
|
20241114,170500,175035950,3805,3805,3805,3805,0
|
|
20241114,170400,175035950,3805,3805,3805,3805,0
|
|
20241114,170300,175035950,3805,3805,3805,3805,0
|
|
20241114,170200,175035950,3805,3805,3805,3805,0
|
|
20241114,170100,175035950,3805,3805,3805,3805,0
|
|
20241114,170000,175035950,3805,3805,3805,3805,0
|
|
20241114,165900,175035950,3805,3805,3805,3805,0
|
|
20241114,165800,175035950,3805,3805,3805,3805,0
|
|
20241114,165700,175035950,3805,3805,3805,3805,0
|
|
20241114,165600,175035950,3805,3805,3805,3805,0
|
|
20241114,165500,175035950,3805,3805,3805,3805,0
|
|
20241114,165400,175035950,3805,3805,3805,3805,0
|
|
20241114,165300,175035950,3805,3805,3805,3805,0
|
|
20241114,165200,175035950,3805,3805,3805,3805,0
|
|
20241114,165100,175035950,3805,3805,3805,3805,0
|
|
20241114,165000,175035950,3805,3805,3805,3805,0
|
|
20241114,164900,175035950,3805,3805,3805,3805,0
|
|
20241114,164800,175035950,3805,3805,3805,3805,0
|
|
20241114,164700,175035950,3805,3805,3805,3805,0
|
|
20241114,164600,175035950,3805,3805,3805,3805,0
|
|
20241114,164500,175035950,3805,3805,3805,3805,0
|
|
20241114,164400,175035950,3805,3805,3805,3805,0
|
|
20241114,164300,175035950,3805,3805,3805,3805,0
|
|
20241114,164200,175035950,3805,3805,3805,3805,0
|
|
20241114,164100,175035950,3805,3805,3805,3805,0
|
|
20241114,164000,175035950,3805,3805,3805,3805,0
|
|
20241114,163900,175035950,3805,3805,3805,3805,0
|
|
20241114,163800,175035950,3805,3805,3805,3805,0
|
|
20241114,163700,175035950,3805,3805,3805,3805,0
|
|
20241114,163600,175035950,3805,3805,3805,3805,278
|
|
20241114,163500,175035950,3805,3805,3805,3805,0
|
|
20241114,163400,175035950,3805,3805,3805,3805,0
|
|
20241114,163300,175035950,3805,3805,3805,3805,0
|
|
20241114,163200,175035950,3805,3805,3805,3805,0
|
|
20241114,163100,175035950,3805,3805,3805,3805,0
|
|
20241114,163000,175035950,3805,3805,3805,3805,278
|
|
20241114,162900,173978160,3805,3805,3805,3805,0
|
|
20241114,162800,173978160,3805,3805,3805,3805,0
|
|
20241114,162700,173978160,3805,3805,3805,3805,0
|
|
20241114,162600,173978160,3805,3805,3805,3805,0
|
|
20241114,162500,173978160,3805,3805,3805,3805,0
|
|
20241114,162400,173978160,3805,3805,3805,3805,0
|
|
20241114,162300,173978160,3805,3805,3805,3805,0
|
|
20241114,162200,173978160,3805,3805,3805,3805,0
|
|
20241114,162100,173978160,3805,3805,3805,3805,0
|
|
20241114,162000,173978160,3805,3805,3805,3805,0
|
|
20241114,161900,173978160,3805,3805,3805,3805,0
|
|
20241114,161800,173978160,3805,3805,3805,3805,200
|
|
20241114,161700,173217160,3805,3805,3805,3805,0
|
|
20241114,161600,173217160,3805,3805,3805,3805,0
|
|
20241114,161500,173217160,3805,3805,3805,3805,1
|
|
20241114,161400,173213355,3810,3810,3810,3810,0
|
|
20241114,161300,173213355,3810,3810,3810,3810,0
|
|
20241114,161200,173213355,3810,3810,3810,3810,0
|
|
20241114,161100,173213355,3810,3810,3810,3810,0
|
|
20241114,161000,173213355,3810,3810,3810,3810,0
|
|
20241114,160900,173213355,3810,3810,3810,3810,0
|
|
20241114,160800,173213355,3810,3810,3810,3810,0
|
|
20241114,160700,173213355,3810,3810,3810,3810,0
|
|
20241114,160600,173213355,3810,3810,3810,3810,0
|
|
20241114,160500,173213355,3810,3810,3810,3810,0
|
|
20241114,160400,173213355,3810,3810,3810,3810,0
|
|
20241114,160300,173213355,3810,3810,3810,3810,0
|
|
20241114,160200,173213355,3810,3810,3810,3810,0
|
|
20241114,160100,173213355,3810,3810,3810,3810,0
|
|
20241114,160000,173213355,3810,3810,3810,3810,0
|
|
20241114,155900,173213355,3810,3810,3810,3810,0
|
|
20241114,155800,173213355,3810,3810,3810,3810,0
|
|
20241114,155700,173213355,3810,3795,3810,3795,907
|
|
20241114,155600,169757745,3790,3790,3790,3790,666
|
|
20241114,155500,167233605,3785,3785,3785,3785,3
|
|
20241114,155400,167222250,3785,3785,3785,3785,1
|
|
20241114,155300,167218465,3780,3780,3780,3780,0
|
|
20241114,155200,167218465,3780,3780,3780,3780,4
|
|
20241114,155100,167203345,3790,3790,3790,3790,0
|
|
20241114,155000,167203345,3790,3790,3790,3790,0
|
|
20241114,154900,167203345,3790,3790,3790,3790,0
|
|
20241114,154800,167203345,3790,3790,3790,3790,0
|
|
20241114,154700,167203345,3790,3790,3790,3790,0
|
|
20241114,154600,167203345,3790,3790,3790,3790,0
|
|
20241114,154500,167203345,3790,3790,3790,3790,0
|
|
20241114,154400,167203345,3790,3790,3790,3790,0
|
|
20241114,154300,167203345,3790,3790,3790,3790,0
|
|
20241114,154200,167203345,3790,3790,3790,3790,0
|
|
20241114,154100,167203345,3790,3790,3790,3790,0
|
|
20241114,154000,167203345,3790,3790,3790,3790,0
|
|
20241114,153900,167203345,3790,3790,3790,3790,0
|
|
20241114,153800,167203345,3790,3790,3790,3790,0
|
|
20241114,153700,167203345,3790,3790,3790,3790,0
|
|
20241114,153600,167203345,3790,3790,3790,3790,2
|
|
20241114,153500,167195765,3790,3790,3790,3790,1
|
|
20241114,153400,167191975,3790,3790,3790,3790,0
|
|
20241114,153300,167191975,3790,3790,3790,3790,2
|
|
20241114,153200,167184395,3780,3780,3780,3780,226
|
|
20241114,153100,166330115,3785,3785,3785,3785,0
|
|
20241114,153000,166330115,3785,3785,3785,3785,0
|
|
20241114,152900,166330115,3785,3785,3785,3785,0
|
|
20241114,152800,166330115,3785,3785,3785,3785,0
|
|
20241114,152700,166330115,3785,3785,3785,3785,0
|
|
20241114,152600,166330115,3785,3785,3785,3785,5
|
|
20241114,152500,166311190,3785,3785,3785,3785,2
|
|
20241114,152400,166303620,3785,3785,3785,3785,0
|
|
20241114,152300,166303620,3785,3785,3785,3785,4
|
|
20241114,152200,166288480,3790,3790,3790,3790,0
|
|
20241114,152100,166288480,3790,3790,3790,3790,0
|
|
20241114,152000,166288480,3790,3790,3790,3790,41
|
|
20241114,151900,166133090,3780,3790,3790,3780,1167
|
|
20241114,151800,161716510,3785,3785,3785,3785,0
|
|
20241114,151700,161716510,3785,3790,3790,3785,25
|
|
20241114,151600,161621860,3790,3790,3790,3790,6
|
|
20241114,151500,161599120,3790,3785,3790,3785,384
|
|
20241114,151400,160143780,3790,3790,3790,3790,0
|
|
20241114,151300,160143780,3790,3790,3790,3790,4
|
|
20241114,151200,160128620,3785,3785,3785,3785,0
|
|
20241114,151100,160128620,3785,3785,3785,3785,39
|
|
20241114,151000,159981005,3790,3795,3795,3790,1351
|
|
20241114,150900,154859730,3810,3810,3810,3810,0
|
|
20241114,150800,154859730,3810,3810,3810,3810,0
|
|
20241114,150700,154859730,3810,3810,3810,3810,0
|
|
20241114,150600,154859730,3810,3810,3810,3810,5
|
|
20241114,150500,154840680,3810,3810,3810,3810,3
|
|
20241114,150400,154829250,3810,3810,3810,3810,0
|
|
20241114,150300,154829250,3810,3805,3810,3805,529
|
|
20241114,150200,152816225,3795,3795,3795,3795,0
|
|
20241114,150100,152816225,3795,3795,3795,3795,0
|
|
20241114,150000,152816225,3795,3795,3795,3795,2
|
|
20241114,145900,152808635,3805,3805,3805,3805,0
|
|
20241114,145800,152808635,3805,3805,3805,3805,0
|
|
20241114,145700,152808635,3805,3805,3805,3805,0
|
|
20241114,145600,152808635,3805,3805,3805,3805,6
|
|
20241114,145500,152785805,3805,3805,3805,3805,1
|
|
20241114,145400,152782000,3810,3810,3810,3810,0
|
|
20241114,145300,152782000,3810,3810,3810,3810,4
|
|
20241114,145200,152766760,3810,3810,3810,3810,0
|
|
20241114,145100,152766760,3810,3810,3810,3810,0
|
|
20241114,145000,152766760,3810,3810,3810,3810,0
|
|
20241114,144900,152766760,3810,3795,3810,3795,7
|
|
20241114,144800,152740105,3795,3800,3800,3795,15
|
|
20241114,144700,152683110,3800,3800,3800,3800,86
|
|
20241114,144600,152356310,3810,3810,3810,3810,5
|
|
20241114,144500,152337260,3810,3810,3810,3810,2
|
|
20241114,144400,152329640,3815,3815,3815,3815,0
|
|
20241114,144300,152329640,3815,3800,3815,3795,1104
|
|
20241114,144200,148138955,3800,3800,3800,3800,0
|
|
20241114,144100,148138955,3800,3800,3800,3800,0
|
|
20241114,144000,148138955,3800,3800,3800,3800,0
|
|
20241114,143900,148138955,3800,3800,3800,3800,0
|
|
20241114,143800,148138955,3800,3800,3800,3800,6
|
|
20241114,143700,148116155,3815,3815,3815,3815,0
|
|
20241114,143600,148116155,3815,3815,3815,3815,5
|
|
20241114,143500,148097080,3815,3815,3815,3815,1
|
|
20241114,143400,148093265,3815,3815,3815,3815,0
|
|
20241114,143300,148093265,3815,3800,3815,3800,293
|
|
20241114,143200,146979805,3800,3800,3800,3800,0
|
|
20241114,143100,146979805,3800,3815,3815,3800,701
|
|
20241114,143000,144313160,3810,3810,3810,3810,0
|
|
20241114,142900,144313160,3810,3810,3810,3810,0
|
|
20241114,142800,144313160,3810,3810,3810,3810,0
|
|
20241114,142700,144313160,3810,3810,3810,3810,137
|
|
20241114,142600,143791190,3815,3815,3815,3815,6
|
|
20241114,142500,143768300,3820,3820,3820,3820,2
|
|
20241114,142400,143760660,3820,3820,3820,3820,0
|
|
20241114,142300,143760660,3820,3820,3820,3810,121
|
|
20241114,142200,143298980,3820,3820,3820,3820,0
|
|
20241114,142100,143298980,3820,3820,3820,3820,0
|
|
20241114,142000,143298980,3820,3815,3820,3815,3
|
|
20241114,141900,143287530,3815,3815,3815,3815,600
|
|
20241114,141800,140998530,3815,3815,3815,3815,0
|
|
20241114,141700,140998530,3815,3815,3815,3815,0
|
|
20241114,141600,140998530,3815,3810,3815,3810,105
|
|
20241114,141500,140598455,3815,3815,3815,3815,1
|
|
20241114,141400,140594640,3815,3815,3815,3815,0
|
|
20241114,141300,140594640,3815,3815,3815,3815,4
|
|
20241114,141200,140579380,3810,3810,3810,3810,0
|
|
20241114,141100,140579380,3810,3815,3815,3810,202
|
|
20241114,141000,139809750,3810,3810,3810,3810,300
|
|
20241114,140900,138666750,3815,3810,3815,3810,1546
|
|
20241114,140800,132775005,3810,3800,3810,3800,305
|
|
20241114,140700,131615985,3810,3800,3810,3800,109
|
|
20241114,140600,131201775,3800,3810,3810,3800,92
|
|
20241114,140500,130852105,3800,3810,3810,3800,420
|
|
20241114,140400,129254875,3810,3810,3810,3810,0
|
|
20241114,140300,129254875,3810,3810,3810,3810,4
|
|
20241114,140200,129239635,3810,3810,3810,3810,0
|
|
20241114,140100,129239635,3810,3810,3810,3810,2
|
|
20241114,140000,129232015,3805,3805,3805,3805,3
|
|
20241114,135900,129220600,3810,3810,3810,3810,0
|
|
20241114,135800,129220600,3810,3810,3810,3810,5
|
|
20241114,135700,129201550,3800,3810,3810,3800,856
|
|
20241114,135600,125944670,3810,3810,3810,3810,1
|
|
20241114,135500,125940860,3810,3810,3810,3810,2
|
|
20241114,135400,125933240,3815,3815,3815,3815,0
|
|
20241114,135300,125933240,3815,3815,3815,3815,3
|
|
20241114,135200,125921795,3805,3810,3810,3805,450
|
|
20241114,135100,124209540,3815,3815,3815,3815,39
|
|
20241114,135000,124060755,3815,3815,3815,3815,0
|
|
20241114,134900,124060755,3815,3815,3815,3815,2
|
|
20241114,134800,124053125,3815,3815,3815,3815,3
|
|
20241114,134700,124041680,3820,3820,3820,3820,0
|
|
20241114,134600,124041680,3820,3820,3820,3820,23
|
|
20241114,134500,123953820,3820,3820,3820,3820,1
|
|
20241114,134400,123950000,3820,3820,3820,3820,0
|
|
20241114,134300,123950000,3820,3820,3820,3820,7
|
|
20241114,134200,123923260,3805,3810,3810,3805,951
|
|
20241114,134100,120303485,3810,3805,3810,3805,226
|
|
20241114,134000,119442435,3800,3800,3800,3800,2
|
|
20241114,133900,119434835,3810,3805,3810,3805,5
|
|
20241114,133800,119415800,3800,3800,3800,3800,114
|
|
20241114,133700,118982600,3800,3795,3800,3795,495
|
|
20241114,133600,117101635,3795,3795,3795,3795,5
|
|
20241114,133500,117082660,3795,3795,3795,3795,2
|
|
20241114,133400,117075070,3795,3795,3795,3795,0
|
|
20241114,133300,117075070,3795,3795,3795,3795,4
|
|
20241114,133200,117059890,3780,3780,3780,3780,0
|
|
20241114,133100,117059890,3780,3780,3780,3780,79
|
|
20241114,133000,116761270,3775,3775,3775,3775,52
|
|
20241114,132900,116564970,3775,3775,3775,3775,0
|
|
20241114,132800,116564970,3775,3775,3775,3775,0
|
|
20241114,132700,116564970,3775,3775,3775,3775,0
|
|
20241114,132600,116564970,3775,3775,3775,3775,32
|
|
20241114,132500,116444170,3775,3775,3775,3775,3
|
|
20241114,132400,116432845,3775,3775,3775,3775,0
|
|
20241114,132300,116432845,3775,3775,3775,3775,63
|
|
20241114,132200,116195020,3775,3775,3775,3775,0
|
|
20241114,132100,116195020,3775,3775,3775,3775,1
|
|
20241114,132000,116191245,3775,3775,3775,3775,0
|
|
20241114,131900,116191245,3775,3775,3775,3775,0
|
|
20241114,131800,116191245,3775,3775,3775,3775,1
|
|
20241114,131700,116187470,3780,3780,3780,3780,0
|
|
20241114,131600,116187470,3780,3770,3780,3770,21
|
|
20241114,131500,116108250,3775,3780,3780,3775,20
|
|
20241114,131400,116032745,3780,3780,3780,3780,0
|
|
20241114,131300,116032745,3780,3780,3780,3780,3
|
|
20241114,131200,116021405,3780,3780,3780,3780,1
|
|
20241114,131100,116017625,3780,3780,3780,3780,0
|
|
20241114,131000,116017625,3780,3780,3780,3780,19
|
|
20241114,130900,115945805,3780,3780,3780,3780,0
|
|
20241114,130800,115945805,3780,3780,3780,3780,0
|
|
20241114,130700,115945805,3780,3780,3780,3780,35
|
|
20241114,130600,115813505,3780,3780,3780,3780,36
|
|
20241114,130500,115677425,3780,3780,3780,3780,2
|
|
20241114,130400,115669865,3780,3780,3780,3780,0
|
|
20241114,130300,115669865,3780,3780,3780,3780,5
|
|
20241114,130200,115650965,3775,3775,3775,3775,0
|
|
20241114,130100,115650965,3775,3775,3775,3775,12
|
|
20241114,130000,115605665,3775,3775,3775,3775,0
|
|
20241114,125900,115605665,3775,3775,3775,3775,0
|
|
20241114,125800,115605665,3775,3775,3775,3775,23
|
|
20241114,125700,115518840,3780,3780,3780,3780,0
|
|
20241114,125600,115518840,3780,3775,3780,3775,15
|
|
20241114,125500,115462190,3775,3775,3775,3775,1
|
|
20241114,125400,115458415,3775,3775,3775,3775,0
|
|
20241114,125300,115458415,3775,3775,3775,3775,3
|
|
20241114,125200,115447090,3775,3775,3775,3775,26
|
|
20241114,125100,115348940,3775,3775,3775,3775,1
|
|
20241114,125000,115345165,3780,3780,3780,3780,22
|
|
20241114,124900,115262005,3780,3780,3780,3780,0
|
|
20241114,124800,115262005,3780,3780,3780,3780,299
|
|
20241114,124700,114131785,3780,3780,3780,3780,0
|
|
20241114,124600,114131785,3780,3775,3780,3775,18
|
|
20241114,124500,114063810,3775,3775,3775,3775,2
|
|
20241114,124400,114056260,3775,3775,3775,3775,0
|
|
20241114,124300,114056260,3775,3775,3775,3775,4
|
|
20241114,124200,114041160,3775,3775,3775,3775,23
|
|
20241114,124100,113954335,3780,3780,3780,3780,0
|
|
20241114,124000,113954335,3780,3780,3780,3780,18
|
|
20241114,123900,113886295,3780,3780,3780,3780,0
|
|
20241114,123800,113886295,3780,3780,3780,3780,0
|
|
20241114,123700,113886295,3780,3780,3780,3780,0
|
|
20241114,123600,113886295,3780,3780,3780,3780,36
|
|
20241114,123500,113750215,3780,3775,3780,3775,84
|
|
20241114,123400,113433105,3775,3775,3775,3775,0
|
|
20241114,123300,113433105,3775,3775,3775,3775,4
|
|
20241114,123200,113418005,3770,3770,3770,3770,0
|
|
20241114,123100,113418005,3770,3770,3770,3770,40
|
|
20241114,123000,113267205,3775,3775,3775,3775,0
|
|
20241114,122900,113267205,3775,3775,3775,3775,0
|
|
20241114,122800,113267205,3775,3775,3775,3775,0
|
|
20241114,122700,113267205,3775,3775,3775,3775,0
|
|
20241114,122600,113267205,3775,3780,3780,3775,34
|
|
20241114,122500,113138835,3780,3780,3780,3780,1
|
|
20241114,122400,113135055,3780,3780,3780,3780,0
|
|
20241114,122300,113135055,3780,3780,3780,3780,4
|
|
20241114,122200,113119935,3760,3760,3760,3760,0
|
|
20241114,122100,113119935,3760,3760,3760,3760,0
|
|
20241114,122000,113119935,3760,3760,3760,3760,0
|
|
20241114,121900,113119935,3760,3760,3760,3760,0
|
|
20241114,121800,113119935,3760,3760,3760,3760,0
|
|
20241114,121700,113119935,3760,3760,3760,3760,0
|
|
20241114,121600,113119935,3760,3780,3780,3760,151
|
|
20241114,121500,112551585,3765,3780,3780,3765,56
|
|
20241114,121400,112340670,3780,3780,3780,3780,0
|
|
20241114,121300,112340670,3780,3780,3780,3780,3
|
|
20241114,121200,112329330,3755,3755,3755,3755,0
|
|
20241114,121100,112329330,3755,3755,3755,3755,0
|
|
20241114,121000,112329330,3755,3755,3755,3755,0
|
|
20241114,120900,112329330,3755,3755,3755,3755,0
|
|
20241114,120800,112329330,3755,3760,3760,3755,625
|
|
20241114,120700,109981405,3775,3775,3775,3775,0
|
|
20241114,120600,109981405,3775,3775,3775,3775,33
|
|
20241114,120500,109856830,3780,3760,3780,3755,296
|
|
20241114,120400,108744670,3760,3770,3770,3760,1206
|
|
20241114,120300,104207130,3770,3770,3770,3770,0
|
|
20241114,120200,104207130,3770,3770,3770,3770,0
|
|
20241114,120100,104207130,3770,3770,3770,3770,0
|
|
20241114,120000,104207130,3770,3770,3770,3770,0
|
|
20241114,115900,104207130,3770,3770,3770,3770,1
|
|
20241114,115800,104203360,3770,3770,3770,3770,0
|
|
20241114,115700,104203360,3770,3770,3770,3770,0
|
|
20241114,115600,104203360,3770,3770,3770,3770,0
|
|
20241114,115500,104203360,3770,3770,3770,3770,1
|
|
20241114,115400,104199590,3760,3760,3760,3760,0
|
|
20241114,115300,104199590,3760,3760,3760,3760,19
|
|
20241114,115200,104128150,3775,3775,3775,3775,0
|
|
20241114,115100,104128150,3775,3775,3775,3775,150
|
|
20241114,115000,103561900,3775,3785,3785,3775,1480
|
|
20241114,114900,97965300,3785,3785,3785,3785,0
|
|
20241114,114800,97965300,3785,3785,3785,3785,0
|
|
20241114,114700,97965300,3785,3785,3785,3785,0
|
|
20241114,114600,97965300,3785,3800,3800,3785,130
|
|
20241114,114500,97472800,3805,3805,3805,3805,1
|
|
20241114,114400,97468995,3800,3800,3800,3800,0
|
|
20241114,114300,97468995,3800,3800,3800,3800,0
|
|
20241114,114200,97468995,3800,3800,3800,3800,0
|
|
20241114,114100,97468995,3800,3800,3800,3800,0
|
|
20241114,114000,97468995,3800,3800,3800,3800,22
|
|
20241114,113900,97385395,3805,3805,3805,3805,0
|
|
20241114,113800,97385395,3805,3805,3805,3805,0
|
|
20241114,113700,97385395,3805,3805,3805,3805,0
|
|
20241114,113600,97385395,3805,3805,3805,3805,30
|
|
20241114,113500,97271245,3810,3810,3810,3810,3
|
|
20241114,113400,97259815,3785,3810,3810,3785,1643
|
|
20241114,113300,91031340,3810,3815,3815,3810,62
|
|
20241114,113200,90795020,3810,3810,3810,3810,0
|
|
20241114,113100,90795020,3810,3810,3810,3810,0
|
|
20241114,113000,90795020,3810,3810,3810,3810,0
|
|
20241114,112900,90795020,3810,3810,3810,3810,104
|
|
20241114,112800,90398780,3825,3825,3825,3825,2
|
|
20241114,112700,90391130,3815,3815,3815,3815,50
|
|
20241114,112600,90200380,3815,3820,3820,3815,379
|
|
20241114,112500,88754345,3825,3825,3825,3825,1
|
|
20241114,112400,88750520,3795,3805,3805,3795,700
|
|
20241114,112300,86090480,3810,3810,3810,3810,0
|
|
20241114,112200,86090480,3810,3810,3810,3810,0
|
|
20241114,112100,86090480,3810,3815,3815,3810,494
|
|
20241114,112000,84208335,3800,3800,3800,3800,0
|
|
20241114,111900,84208335,3800,3815,3815,3800,153
|
|
20241114,111800,83626500,3820,3820,3820,3820,194
|
|
20241114,111700,82885420,3815,3815,3815,3815,0
|
|
20241114,111600,82885420,3815,3815,3815,3815,27
|
|
20241114,111500,82782415,3820,3815,3820,3815,306
|
|
20241114,111400,81613995,3800,3805,3815,3800,328
|
|
20241114,111300,80363545,3800,3800,3800,3800,0
|
|
20241114,111200,80363545,3800,3800,3800,3800,0
|
|
20241114,111100,80363545,3800,3800,3800,3800,0
|
|
20241114,111000,80363545,3800,3800,3800,3800,8
|
|
20241114,110900,80333145,3795,3795,3795,3795,0
|
|
20241114,110800,80333145,3795,3795,3795,3795,0
|
|
20241114,110700,80333145,3795,3815,3815,3795,1547
|
|
20241114,110600,74454705,3810,3825,3830,3810,58
|
|
20241114,110500,74233300,3830,3830,3830,3830,4
|
|
20241114,110400,74217980,3815,3815,3835,3815,35
|
|
20241114,110300,74084190,3835,3835,3835,3835,0
|
|
20241114,110200,74084190,3835,3835,3835,3835,0
|
|
20241114,110100,74084190,3835,3840,3840,3835,264
|
|
20241114,110000,73070440,3845,3820,3850,3820,1916
|
|
20241114,105900,65724370,3820,3815,3820,3810,1042
|
|
20241114,105800,61752050,3815,3810,3815,3810,573
|
|
20241114,105700,59568910,3810,3805,3815,3800,833
|
|
20241114,105600,56396270,3805,3800,3805,3800,271
|
|
20241114,105500,55366145,3800,3780,3800,3780,2275
|
|
20241114,105400,46745120,3775,3775,3775,3775,500
|
|
20241114,105300,44857620,3775,3775,3775,3775,0
|
|
20241114,105200,44857620,3775,3775,3775,3740,24
|
|
20241114,105100,44767125,3775,3775,3775,3775,4
|
|
20241114,105000,44752025,3770,3770,3770,3770,38
|
|
20241114,104900,44608765,3775,3770,3775,3770,60
|
|
20241114,104800,44382530,3770,3760,3770,3760,60
|
|
20241114,104700,44156670,3760,3730,3760,3725,506
|
|
20241114,104600,42271735,3765,3770,3770,3765,34
|
|
20241114,104500,42143720,3775,3770,3775,3770,51
|
|
20241114,104400,41951445,3770,3785,3785,3765,354
|
|
20241114,104300,40618585,3780,3780,3790,3780,1357
|
|
20241114,104200,35486760,3780,3750,3780,3750,809
|
|
20241114,104100,32438515,3745,3745,3745,3745,200
|
|
20241114,104000,31689515,3735,3735,3735,3735,20
|
|
20241114,103900,31614815,3735,3735,3735,3735,0
|
|
20241114,103800,31614815,3735,3735,3735,3735,0
|
|
20241114,103700,31614815,3735,3735,3735,3735,0
|
|
20241114,103600,31614815,3735,3735,3735,3735,27
|
|
20241114,103500,31513970,3735,3735,3735,3735,2
|
|
20241114,103400,31506500,3730,3730,3730,3730,0
|
|
20241114,103300,31506500,3730,3730,3730,3730,0
|
|
20241114,103200,31506500,3730,3730,3730,3730,200
|
|
20241114,103100,30760500,3710,3710,3710,3710,0
|
|
20241114,103000,30760500,3710,3730,3730,3705,20
|
|
20241114,102900,30685970,3705,3735,3735,3705,685
|
|
20241114,102800,28143565,3740,3740,3740,3740,17
|
|
20241114,102700,28079985,3740,3730,3740,3720,1632
|
|
20241114,102600,22008090,3760,3760,3760,3755,67
|
|
20241114,102500,21756335,3765,3760,3765,3760,318
|
|
20241114,102400,20560565,3760,3760,3760,3760,17
|
|
20241114,102300,20496645,3760,3755,3760,3755,147
|
|
20241114,102200,19944575,3755,3750,3755,3750,333
|
|
20241114,102100,18695740,3750,3750,3750,3750,17
|
|
20241114,102000,18631990,3745,3735,3745,3735,937
|
|
20241114,101900,15125445,3735,3740,3740,3735,33
|
|
20241114,101800,15002105,3740,3740,3740,3740,17
|
|
20241114,101700,14938525,3740,3740,3740,3740,17
|
|
20241114,101600,14874945,3740,3735,3740,3735,709
|
|
20241114,101500,12225040,3735,3735,3735,3735,35
|
|
20241114,101400,12094315,3740,3740,3740,3740,16
|
|
20241114,101300,12034475,3740,3740,3740,3740,17
|
|
20241114,101200,11970895,3740,3745,3745,3690,83
|
|
20241114,101100,11662435,3745,3745,3745,3745,17
|
|
20241114,101000,11598770,3740,3745,3745,3740,39
|
|
20241114,100900,11452825,3745,3745,3745,3745,18
|
|
20241114,100800,11385415,3745,3745,3745,3745,33
|
|
20241114,100700,11261830,3695,3745,3745,3695,298
|
|
20241114,100600,10159870,3745,3750,3750,3745,57
|
|
20241114,100500,9946325,3760,3750,3760,3750,54
|
|
20241114,100400,9743305,3750,3760,3760,3750,34
|
|
20241114,100300,9615635,3765,3765,3765,3765,16
|
|
20241114,100200,9555395,3765,3770,3770,3690,191
|
|
20241114,100100,8846440,3780,3790,3790,3780,120
|
|
20241114,100000,8392620,3660,3730,3795,3645,2255
|