542 lines
26 KiB
CSV
542 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185900,1444491380,6020,6020,6020,6020,44733
|
|
20241114,185800,1444491380,6020,6020,6020,6020,0
|
|
20241114,185700,1444491380,6020,6020,6020,6020,0
|
|
20241114,185600,1444491380,6020,6020,6020,6020,0
|
|
20241114,185500,1444491380,6020,6020,6020,6020,0
|
|
20241114,185400,1444491380,6020,6020,6020,6020,0
|
|
20241114,185300,1444491380,6020,6020,6020,6020,0
|
|
20241114,185200,1444491380,6020,6020,6020,6020,0
|
|
20241114,185100,1444491380,6020,6020,6020,6020,0
|
|
20241114,185000,1444491380,6020,6020,6020,6020,0
|
|
20241114,184900,1444491380,6020,6020,6020,6020,0
|
|
20241114,184800,1444491380,6020,6020,6020,6020,0
|
|
20241114,184700,1444491380,6020,6020,6020,6020,0
|
|
20241114,184600,1444491380,6020,6020,6020,6020,0
|
|
20241114,184500,1444491380,6020,6020,6020,6020,0
|
|
20241114,184400,1444491380,6020,6020,6020,6020,0
|
|
20241114,184300,1444491380,6020,6020,6020,6020,0
|
|
20241114,184200,1444491380,6020,6020,6020,6020,0
|
|
20241114,184100,1444491380,6020,6020,6020,6020,0
|
|
20241114,184000,1444491380,6020,6020,6020,6020,0
|
|
20241114,183900,1444491380,6020,6020,6020,6020,0
|
|
20241114,183800,1444491380,6020,6020,6020,6020,0
|
|
20241114,183700,1444491380,6020,6020,6020,6020,0
|
|
20241114,183600,1444491380,6020,6020,6020,6020,0
|
|
20241114,183500,1444491380,6020,6020,6020,6020,0
|
|
20241114,183400,1444491380,6020,6020,6020,6020,0
|
|
20241114,183300,1444491380,6020,6020,6020,6020,0
|
|
20241114,183200,1444491380,6020,6020,6020,6020,0
|
|
20241114,183100,1444491380,6020,6020,6020,6020,0
|
|
20241114,183000,1444491380,6020,6020,6020,6020,0
|
|
20241114,182900,1444491380,6020,6020,6020,6020,44733
|
|
20241114,182800,1444491380,6020,6020,6020,6020,0
|
|
20241114,182700,1444491380,6020,6020,6020,6020,0
|
|
20241114,182600,1444491380,6020,6020,6020,6020,0
|
|
20241114,182500,1444491380,6020,6020,6020,6020,0
|
|
20241114,182400,1444491380,6020,6020,6020,6020,0
|
|
20241114,182300,1444491380,6020,6020,6020,6020,0
|
|
20241114,182200,1444491380,6020,6020,6020,6020,0
|
|
20241114,182100,1444491380,6020,6020,6020,6020,0
|
|
20241114,182000,1444491380,6020,6020,6020,6020,0
|
|
20241114,181900,1444491380,6020,6020,6020,6020,0
|
|
20241114,181800,1444491380,6020,6020,6020,6020,0
|
|
20241114,181700,1444491380,6020,6020,6020,6020,0
|
|
20241114,181600,1444491380,6020,6020,6020,6020,0
|
|
20241114,181500,1444491380,6020,6020,6020,6020,0
|
|
20241114,181400,1444491380,6020,6020,6020,6020,0
|
|
20241114,181300,1444491380,6020,6020,6020,6020,0
|
|
20241114,181200,1444491380,6020,6020,6020,6020,0
|
|
20241114,181100,1444491380,6020,6020,6020,6020,0
|
|
20241114,181000,1444491380,6020,6020,6020,6020,0
|
|
20241114,180900,1444491380,6020,6020,6020,6020,0
|
|
20241114,180800,1444491380,6020,6020,6020,6020,0
|
|
20241114,180700,1444491380,6020,6020,6020,6020,0
|
|
20241114,180600,1444491380,6020,6020,6020,6020,0
|
|
20241114,180500,1444491380,6020,6020,6020,6020,0
|
|
20241114,180400,1444491380,6020,6020,6020,6020,0
|
|
20241114,180300,1444491380,6020,6020,6020,6020,0
|
|
20241114,180200,1444491380,6020,6020,6020,6020,0
|
|
20241114,180100,1444491380,6020,6020,6020,6020,0
|
|
20241114,180000,1444491380,6020,6020,6020,6020,0
|
|
20241114,175900,1444491380,6020,6020,6020,6020,44733
|
|
20241114,175800,1444491380,6020,6020,6020,6020,0
|
|
20241114,175700,1444491380,6020,6020,6020,6020,0
|
|
20241114,175600,1444491380,6020,6020,6020,6020,0
|
|
20241114,175500,1444491380,6020,6020,6020,6020,0
|
|
20241114,175400,1444491380,6020,6020,6020,6020,0
|
|
20241114,175300,1444491380,6020,6020,6020,6020,0
|
|
20241114,175200,1444491380,6020,6020,6020,6020,0
|
|
20241114,175100,1444491380,6020,6020,6020,6020,0
|
|
20241114,175000,1444491380,6020,6020,6020,6020,0
|
|
20241114,174900,1444491380,6020,6020,6020,6020,0
|
|
20241114,174800,1444491380,6020,6020,6020,6020,0
|
|
20241114,174700,1444491380,6020,6020,6020,6020,0
|
|
20241114,174600,1444491380,6020,6020,6020,6020,0
|
|
20241114,174500,1444491380,6020,6020,6020,6020,0
|
|
20241114,174400,1444491380,6020,6020,6020,6020,0
|
|
20241114,174300,1444491380,6020,6020,6020,6020,0
|
|
20241114,174200,1444491380,6020,6020,6020,6020,0
|
|
20241114,174100,1444491380,6020,6020,6020,6020,0
|
|
20241114,174000,1444491380,6020,6020,6020,6020,0
|
|
20241114,173900,1444491380,6020,6020,6020,6020,0
|
|
20241114,173800,1444491380,6020,6020,6020,6020,0
|
|
20241114,173700,1444491380,6020,6020,6020,6020,0
|
|
20241114,173600,1444491380,6020,6020,6020,6020,0
|
|
20241114,173500,1444491380,6020,6020,6020,6020,0
|
|
20241114,173400,1444491380,6020,6020,6020,6020,0
|
|
20241114,173300,1444491380,6020,6020,6020,6020,0
|
|
20241114,173200,1444491380,6020,6020,6020,6020,0
|
|
20241114,173100,1444491380,6020,6020,6020,6020,0
|
|
20241114,173000,1444491380,6020,6020,6020,6020,0
|
|
20241114,172900,1444491380,6020,6020,6020,6020,44733
|
|
20241114,172800,1444491380,6020,6020,6020,6020,0
|
|
20241114,172700,1444491380,6020,6020,6020,6020,0
|
|
20241114,172600,1444491380,6020,6020,6020,6020,0
|
|
20241114,172500,1444491380,6020,6020,6020,6020,0
|
|
20241114,172400,1444491380,6020,6020,6020,6020,0
|
|
20241114,172300,1444491380,6020,6020,6020,6020,0
|
|
20241114,172200,1444491380,6020,6020,6020,6020,0
|
|
20241114,172100,1444491380,6020,6020,6020,6020,0
|
|
20241114,172000,1444491380,6020,6020,6020,6020,0
|
|
20241114,171900,1444491380,6020,6020,6020,6020,0
|
|
20241114,171800,1444491380,6020,6020,6020,6020,0
|
|
20241114,171700,1444491380,6020,6020,6020,6020,0
|
|
20241114,171600,1444491380,6020,6020,6020,6020,0
|
|
20241114,171500,1444491380,6020,6020,6020,6020,0
|
|
20241114,171400,1444491380,6020,6020,6020,6020,0
|
|
20241114,171300,1444491380,6020,6020,6020,6020,0
|
|
20241114,171200,1444491380,6020,6020,6020,6020,0
|
|
20241114,171100,1444491380,6020,6020,6020,6020,0
|
|
20241114,171000,1444491380,6020,6020,6020,6020,0
|
|
20241114,170900,1444491380,6020,6020,6020,6020,0
|
|
20241114,170800,1444491380,6020,6020,6020,6020,0
|
|
20241114,170700,1444491380,6020,6020,6020,6020,0
|
|
20241114,170600,1444491380,6020,6020,6020,6020,0
|
|
20241114,170500,1444491380,6020,6020,6020,6020,0
|
|
20241114,170400,1444491380,6020,6020,6020,6020,0
|
|
20241114,170300,1444491380,6020,6020,6020,6020,0
|
|
20241114,170200,1444491380,6020,6020,6020,6020,0
|
|
20241114,170100,1444491380,6020,6020,6020,6020,0
|
|
20241114,170000,1444491380,6020,6020,6020,6020,0
|
|
20241114,165900,1444491380,6020,6020,6020,6020,44733
|
|
20241114,165800,1444491380,6020,6020,6020,6020,0
|
|
20241114,165700,1444491380,6020,6020,6020,6020,0
|
|
20241114,165600,1444491380,6020,6020,6020,6020,0
|
|
20241114,165500,1444491380,6020,6020,6020,6020,0
|
|
20241114,165400,1444491380,6020,6020,6020,6020,0
|
|
20241114,165300,1444491380,6020,6020,6020,6020,0
|
|
20241114,165200,1444491380,6020,6020,6020,6020,0
|
|
20241114,165100,1444491380,6020,6020,6020,6020,0
|
|
20241114,165000,1444491380,6020,6020,6020,6020,0
|
|
20241114,164900,1444491380,6020,6020,6020,6020,0
|
|
20241114,164800,1444491380,6020,6020,6020,6020,0
|
|
20241114,164700,1444491380,6020,6020,6020,6020,0
|
|
20241114,164600,1444491380,6020,6020,6020,6020,0
|
|
20241114,164500,1444491380,6020,6020,6020,6020,0
|
|
20241114,164400,1444491380,6020,6020,6020,6020,0
|
|
20241114,164300,1444491380,6020,6020,6020,6020,0
|
|
20241114,164200,1444491380,6020,6020,6020,6020,0
|
|
20241114,164100,1444491380,6020,6020,6020,6020,0
|
|
20241114,164000,1444491380,6020,6020,6020,6020,0
|
|
20241114,163900,1444491380,6020,6020,6020,6020,0
|
|
20241114,163800,1444491380,6020,6020,6020,6020,0
|
|
20241114,163700,1444491380,6020,6020,6020,6020,0
|
|
20241114,163600,1444491380,6020,6020,6020,6020,0
|
|
20241114,163500,1444491380,6020,6020,6020,6020,0
|
|
20241114,163400,1444491380,6020,6020,6020,6020,0
|
|
20241114,163300,1444491380,6020,6020,6020,6020,0
|
|
20241114,163200,1444491380,6020,6020,6020,6020,0
|
|
20241114,163100,1444491380,6020,6020,6020,6020,0
|
|
20241114,163000,1444491380,6020,6020,6020,6020,44733
|
|
20241114,162900,1175198720,6070,6070,6070,6070,0
|
|
20241114,162800,1175198720,6070,6070,6070,6070,0
|
|
20241114,162700,1175198720,6070,6070,6070,6070,0
|
|
20241114,162600,1175198720,6070,6070,6070,6070,0
|
|
20241114,162500,1175198720,6070,6070,6070,6070,0
|
|
20241114,162400,1175198720,6070,6070,6070,6070,0
|
|
20241114,162300,1175198720,6070,6070,6070,6070,0
|
|
20241114,162200,1175198720,6070,6070,6070,6070,0
|
|
20241114,162100,1175198720,6070,6070,6070,6070,0
|
|
20241114,162000,1175198720,6070,6070,6070,6070,0
|
|
20241114,161900,1175198720,6070,6020,6070,6020,2919
|
|
20241114,161800,1157596830,6020,6030,6030,6020,715
|
|
20241114,161700,1153288440,6030,6030,6040,6030,957
|
|
20241114,161600,1147516540,6020,6030,6040,6020,745
|
|
20241114,161500,1143030250,6030,6030,6040,6030,1256
|
|
20241114,161400,1135455980,6030,6030,6030,6020,1303
|
|
20241114,161300,1127608850,6030,6020,6040,6020,2531
|
|
20241114,161200,1112351110,6020,6030,6060,6020,1012
|
|
20241114,161100,1106250070,6070,6070,6090,6070,1420
|
|
20241114,161000,1097621270,6060,6020,6060,6010,1861
|
|
20241114,160900,1086401790,6010,6020,6020,6010,345
|
|
20241114,160800,1084326900,6030,6030,6030,6020,983
|
|
20241114,160700,1078400060,6030,6030,6030,6020,1969
|
|
20241114,160600,1066533110,6030,6050,6050,6030,1877
|
|
20241114,160500,1055191750,6060,6060,6060,6060,298
|
|
20241114,160400,1053385870,6060,6070,6070,6060,820
|
|
20241114,160300,1048411440,6080,6080,6090,6080,527
|
|
20241114,160200,1045206680,6080,6080,6080,6080,448
|
|
20241114,160100,1042482840,6090,6090,6090,6090,701
|
|
20241114,160000,1038213750,6100,6140,6140,6100,1178
|
|
20241114,155900,1031020760,6140,6140,6140,6140,160
|
|
20241114,155800,1030038360,6140,6140,6140,6140,171
|
|
20241114,155700,1028988420,6140,6140,6140,6120,111
|
|
20241114,155600,1028306920,6140,6140,6140,6120,97
|
|
20241114,155500,1027711380,6140,6140,6140,6130,243
|
|
20241114,155400,1026219400,6140,6140,6140,6100,972
|
|
20241114,155300,1020264180,6140,6140,6160,6120,1029
|
|
20241114,155200,1013947360,6140,6160,6160,6140,934
|
|
20241114,155100,1008198610,6160,6160,6160,6140,715
|
|
20241114,155000,1003795390,6160,6160,6160,6150,809
|
|
20241114,154900,998812650,6160,6160,6170,6160,813
|
|
20241114,154800,993804470,6160,6160,6170,6130,736
|
|
20241114,154700,989274770,6170,6170,6170,6140,892
|
|
20241114,154600,983776160,6170,6170,6180,6150,1320
|
|
20241114,154500,975639730,6170,6130,6170,6120,729
|
|
20241114,154400,971156110,6130,6110,6130,6050,633
|
|
20241114,154300,967286970,6100,6100,6100,6100,1998
|
|
20241114,154200,955099170,6100,6100,6100,6100,903
|
|
20241114,154100,949590870,6100,6100,6100,6100,853
|
|
20241114,154000,944387570,6100,6100,6100,6090,1510
|
|
20241114,153900,935190830,6100,6090,6100,6090,1105
|
|
20241114,153800,928459300,6090,6090,6090,6080,867
|
|
20241114,153700,923179280,6090,6090,6090,6080,733
|
|
20241114,153600,918715320,6090,6090,6090,6080,745
|
|
20241114,153500,914178370,6090,6090,6090,6090,244
|
|
20241114,153400,912692410,6090,6080,6090,6080,312
|
|
20241114,153300,910793350,6080,6080,6080,6080,364
|
|
20241114,153200,908580230,6080,6080,6080,6080,287
|
|
20241114,153100,906835270,6080,6070,6080,6070,380
|
|
20241114,153000,904525980,6070,6070,6070,6070,303
|
|
20241114,152900,902686770,6070,6060,6070,6060,363
|
|
20241114,152800,900485790,6040,6060,6060,6040,397
|
|
20241114,152700,898081310,6060,6040,6060,6010,496
|
|
20241114,152600,895086930,6040,6040,6040,6010,441
|
|
20241114,152500,892425680,6040,6030,6040,6030,800
|
|
20241114,152400,887599590,6030,6030,6030,6030,300
|
|
20241114,152300,885790590,6030,6030,6030,6030,329
|
|
20241114,152200,883806720,6030,6030,6030,6000,323
|
|
20241114,152100,881860530,6030,6030,6030,6010,409
|
|
20241114,152000,879397860,6030,6030,6030,6000,219
|
|
20241114,151900,878078770,6030,6030,6040,6000,1563
|
|
20241114,151800,868671200,6040,6040,6040,6040,159
|
|
20241114,151700,867710840,6040,6040,6050,6040,216
|
|
20241114,151600,866405860,6040,6040,6040,6040,286
|
|
20241114,151500,864678420,6030,6030,6040,6030,249
|
|
20241114,151400,863175780,6040,6030,6040,6030,330
|
|
20241114,151300,861184580,6030,6030,6030,6030,195
|
|
20241114,151200,860008730,6030,6030,6030,6030,227
|
|
20241114,151100,858639920,6040,6030,6040,6010,1539
|
|
20241114,151000,849379770,6030,6040,6040,6030,375
|
|
20241114,150900,847116080,6050,6050,6050,6040,337
|
|
20241114,150800,845077840,6050,6060,6060,6020,1290
|
|
20241114,150700,837299060,6060,6060,6060,6040,398
|
|
20241114,150600,834889220,6060,6040,6060,6040,1128
|
|
20241114,150500,828071200,6040,6060,6060,6040,155
|
|
20241114,150400,827132300,6060,6060,6060,6030,351
|
|
20241114,150300,825005430,6060,6060,6070,6030,188
|
|
20241114,150200,823867630,6060,6060,6060,6050,217
|
|
20241114,150100,822552640,6060,6030,6070,6030,206
|
|
20241114,150000,821303670,6030,6030,6030,6030,796
|
|
20241114,145900,816503790,6030,6030,6030,6030,252
|
|
20241114,145800,814984230,6030,6030,6030,6030,167
|
|
20241114,145700,813977220,6030,6030,6030,6020,441
|
|
20241114,145600,811320290,6030,6030,6030,6030,201
|
|
20241114,145500,810108260,6030,6050,6050,6030,273
|
|
20241114,145400,808460410,6050,6050,6050,6040,148
|
|
20241114,145300,807565030,6050,6050,6050,6050,225
|
|
20241114,145200,806203780,6050,6050,6050,6050,195
|
|
20241114,145100,805024030,6050,6020,6050,6020,606
|
|
20241114,145000,801368680,6020,6020,6020,6020,182
|
|
20241114,144900,800273040,6020,6020,6020,6020,208
|
|
20241114,144800,799020880,6020,6020,6020,6000,2543
|
|
20241114,144700,783757220,6020,6020,6020,6000,390
|
|
20241114,144600,781412800,6020,6020,6020,6020,293
|
|
20241114,144500,779648940,6020,6020,6020,6010,237
|
|
20241114,144400,778222220,6010,6010,6030,6010,884
|
|
20241114,144300,772905900,6030,6020,6030,6010,360
|
|
20241114,144200,770736320,6030,6050,6050,6020,244
|
|
20241114,144100,769263990,6030,6050,6060,6030,184
|
|
20241114,144000,768149910,6050,6050,6050,6030,318
|
|
20241114,143900,766228400,6050,6050,6050,6050,185
|
|
20241114,143800,765109150,6040,6060,6060,6030,234
|
|
20241114,143700,763693170,6060,6060,6060,6040,182
|
|
20241114,143600,762590290,6060,6070,6070,6040,325
|
|
20241114,143500,760618820,6070,6060,6070,6050,133
|
|
20241114,143400,759812080,6060,6070,6070,6040,261
|
|
20241114,143300,758228530,6070,6070,6080,6050,199
|
|
20241114,143200,757020100,6070,6070,6070,6070,273
|
|
20241114,143100,755362990,6080,6080,6080,6030,646
|
|
20241114,143000,751438420,6080,6070,6080,6060,259
|
|
20241114,142900,749864520,6050,6040,6050,6040,226
|
|
20241114,142800,748498650,6070,6070,6070,6070,256
|
|
20241114,142700,746944730,6040,6040,6040,6040,2018
|
|
20241114,142600,734756010,6040,6040,6040,6040,260
|
|
20241114,142500,733185610,6040,6050,6050,6040,252
|
|
20241114,142400,731662930,6050,6070,6070,6050,243
|
|
20241114,142300,730187960,6070,6070,6070,6060,186
|
|
20241114,142200,729058960,6070,6070,6070,6070,160
|
|
20241114,142100,728087760,6070,6060,6070,6060,239
|
|
20241114,142000,726637480,6060,6060,6070,6060,508
|
|
20241114,141900,723558220,6060,6060,6060,6030,287
|
|
20241114,141800,721819460,6060,6060,6060,6030,117
|
|
20241114,141700,721110740,6060,6060,6060,6030,1704
|
|
20241114,141600,710818470,6060,6060,6060,6060,219
|
|
20241114,141500,709491330,6070,6070,6070,6030,274
|
|
20241114,141400,707831330,6060,6060,6060,6060,160
|
|
20241114,141300,706861730,6060,6060,6060,6030,1310
|
|
20241114,141200,698946230,6060,6070,6070,6050,235
|
|
20241114,141100,697521240,6060,6060,6060,6050,284
|
|
20241114,141000,695800320,6060,6070,6070,6050,204
|
|
20241114,140900,694563360,6070,6070,6070,6060,262
|
|
20241114,140800,692974260,6070,6040,6070,6040,166
|
|
20241114,140700,691971590,6040,6070,6070,6030,683
|
|
20241114,140600,687839950,6070,6070,6070,6070,218
|
|
20241114,140500,686516690,6070,6020,6070,6020,277
|
|
20241114,140400,684836690,6070,6060,6070,6020,281
|
|
20241114,140300,683134460,6070,6060,6070,6060,194
|
|
20241114,140200,681957490,6070,6080,6080,6020,365
|
|
20241114,140100,679747800,6080,6090,6090,6030,258
|
|
20241114,140000,678180230,6080,6080,6080,6060,276
|
|
20241114,135900,676502170,6070,6070,6070,6050,162
|
|
20241114,135800,675519330,6070,6060,6070,6060,305
|
|
20241114,135700,673669820,6060,6060,6060,6040,244
|
|
20241114,135600,672192310,6060,6050,6060,6050,252
|
|
20241114,135500,670665210,6060,6050,6060,6040,224
|
|
20241114,135400,669309150,6050,6050,6050,6050,240
|
|
20241114,135300,667857150,6050,6050,6050,6040,232
|
|
20241114,135200,666453570,6050,6050,6050,6050,286
|
|
20241114,135100,664723270,6050,6040,6050,6040,760
|
|
20241114,135000,660130890,6040,6040,6040,6030,241
|
|
20241114,134900,658675270,6040,6030,6040,6030,197
|
|
20241114,134800,657485420,6040,6040,6040,6020,228
|
|
20241114,134700,656108700,6040,6030,6040,6030,233
|
|
20241114,134600,654702770,6030,6040,6040,6030,242
|
|
20241114,134500,653242200,6040,6040,6040,6040,212
|
|
20241114,134400,651961720,6040,6050,6050,6040,239
|
|
20241114,134300,650515790,6050,6040,6050,6040,1049
|
|
20241114,134200,644179380,6040,6030,6040,6020,275
|
|
20241114,134100,642519240,6030,6030,6030,6020,885
|
|
20241114,134000,637186850,6040,6040,6040,6020,1483
|
|
20241114,133900,628253910,6040,6030,6040,6030,247
|
|
20241114,133800,626762550,6030,6040,6040,6030,306
|
|
20241114,133700,624915900,6040,6020,6040,6020,248
|
|
20241114,133600,623421700,6010,6030,6040,6010,606
|
|
20241114,133500,619773760,6030,6030,6040,6030,213
|
|
20241114,133400,618488480,6030,6030,6060,6030,365
|
|
20241114,133300,616285550,6030,6040,6070,6020,1391
|
|
20241114,133200,607891960,6040,6050,6060,6040,730
|
|
20241114,133100,603473830,6050,6020,6050,6020,1953
|
|
20241114,133000,591687680,6010,6000,6010,6000,1918
|
|
20241114,132900,580169260,6000,5990,6000,5990,146
|
|
20241114,132800,579294700,6000,6000,6000,6000,2
|
|
20241114,132700,579282700,6000,6000,6000,6000,4
|
|
20241114,132600,579258700,6000,5990,6000,5990,138
|
|
20241114,132500,578432060,6000,6000,6000,6000,4
|
|
20241114,132400,578408060,6000,6000,6000,6000,6
|
|
20241114,132300,578372060,6000,5990,6000,5990,5
|
|
20241114,132200,578342070,6000,6000,6000,6000,6
|
|
20241114,132100,578306070,6000,6000,6000,6000,7
|
|
20241114,132000,578264070,5990,6000,6000,5990,97
|
|
20241114,131900,577682430,6000,6000,6000,6000,5
|
|
20241114,131800,577652430,6000,6000,6000,6000,2
|
|
20241114,131700,577640430,5990,6000,6000,5990,35
|
|
20241114,131600,577430760,6000,6000,6000,6000,13
|
|
20241114,131500,577352760,6000,6000,6000,6000,2
|
|
20241114,131400,577340760,6000,6000,6000,6000,2
|
|
20241114,131300,577328760,6000,6000,6000,6000,6
|
|
20241114,131200,577292760,6000,6000,6000,6000,3
|
|
20241114,131100,577274760,6000,6000,6000,6000,6
|
|
20241114,131000,577238760,6000,6000,6000,6000,2
|
|
20241114,130900,577226760,6000,6000,6000,6000,2
|
|
20241114,130800,577214760,5990,6000,6000,5990,241
|
|
20241114,130700,575770630,6000,6000,6000,6000,7
|
|
20241114,130600,575728630,6000,6000,6000,6000,2
|
|
20241114,130500,575716630,6000,6000,6000,6000,7
|
|
20241114,130400,575674630,6000,6000,6000,6000,2
|
|
20241114,130300,575662630,6000,6000,6000,6000,3
|
|
20241114,130200,575644630,6000,6000,6000,6000,6
|
|
20241114,130100,575608630,6000,6010,6010,6000,273
|
|
20241114,130000,573969510,6010,6010,6010,6010,2
|
|
20241114,125900,573957490,6010,5990,6010,5990,107
|
|
20241114,125800,573316360,6010,6000,6010,6000,4933
|
|
20241114,125700,543685800,6000,6000,6000,6000,475
|
|
20241114,125600,540835800,6000,5990,6000,5990,283
|
|
20241114,125500,539140410,5990,5990,5990,5990,52
|
|
20241114,125400,538828930,5990,5990,5990,5990,55
|
|
20241114,125300,538499480,5990,5990,5990,5990,2
|
|
20241114,125200,538487500,5990,5990,5990,5990,5
|
|
20241114,125100,538457550,5980,5980,5990,5980,110
|
|
20241114,125000,537799680,5980,5980,5980,5980,145
|
|
20241114,124900,536932580,5980,5970,5980,5970,357
|
|
20241114,124800,534797730,5980,5970,5980,5970,152
|
|
20241114,124700,533890030,5980,5980,5980,5980,1
|
|
20241114,124600,533884050,5980,5980,5980,5980,7
|
|
20241114,124500,533842190,5980,5980,5980,5980,18
|
|
20241114,124400,533734550,5980,5970,5980,5970,99
|
|
20241114,124300,533143510,5980,5970,5980,5960,523
|
|
20241114,124200,530018870,5960,5960,5960,5960,341
|
|
20241114,124100,527986510,5960,5960,5960,5960,112
|
|
20241114,124000,527318990,5950,5950,5960,5950,306
|
|
20241114,123900,525496470,5950,5950,5950,5950,150
|
|
20241114,123800,524603970,5950,5950,5950,5950,2
|
|
20241114,123700,524592070,5950,5940,5950,5940,103
|
|
20241114,123600,523980190,5940,5940,5940,5940,46
|
|
20241114,123500,523706950,5950,5950,5950,5950,12
|
|
20241114,123400,523635550,5950,5950,5950,5950,78
|
|
20241114,123300,523171450,5940,5950,5950,5940,100
|
|
20241114,123200,522577430,5950,5950,5950,5950,8
|
|
20241114,123100,522529830,5950,5950,5950,5950,12
|
|
20241114,123000,522458430,5950,5950,5950,5950,2
|
|
20241114,122900,522446530,5930,5940,5950,5930,152
|
|
20241114,122800,521543630,5950,5950,5950,5950,2
|
|
20241114,122700,521531730,5940,5950,5950,5940,56
|
|
20241114,122600,521199030,5950,5940,5950,5940,98
|
|
20241114,122500,520616900,5950,5950,5950,5950,2
|
|
20241114,122400,520605000,5950,5950,5950,5950,6
|
|
20241114,122300,520569300,5940,5940,5940,5940,55
|
|
20241114,122200,520242600,5930,5940,5940,5930,100
|
|
20241114,122100,519649580,5940,5940,5940,5940,6
|
|
20241114,122000,519613940,5940,5940,5940,5940,2
|
|
20241114,121900,519602060,5940,5930,5940,5920,312
|
|
20241114,121800,517753910,5940,5960,5960,5940,112
|
|
20241114,121700,517088510,5940,5940,5940,5940,0
|
|
20241114,121600,517088510,5940,5940,5940,5940,548
|
|
20241114,121500,513833390,5940,5960,5960,5940,415
|
|
20241114,121400,511367030,5960,5960,5960,5960,0
|
|
20241114,121300,511367030,5960,5960,5960,5960,2
|
|
20241114,121200,511355110,5960,5960,5960,5960,172
|
|
20241114,121100,510329990,5950,5950,5950,5940,487
|
|
20241114,121000,507433320,5950,5940,5950,5940,62
|
|
20241114,120900,507065000,5940,5950,5950,5940,193
|
|
20241114,120800,505918540,5940,5950,5960,5940,564
|
|
20241114,120700,502560240,5930,5930,5930,5920,1695
|
|
20241114,120600,492510580,5930,5930,5930,5930,396
|
|
20241114,120500,490162300,5930,5930,5930,5930,6
|
|
20241114,120400,490126720,5920,5930,5930,5920,183
|
|
20241114,120300,489042500,5930,5930,5930,5930,0
|
|
20241114,120200,489042500,5930,5920,5930,5920,123
|
|
20241114,120100,488314270,5910,5910,5910,5910,114
|
|
20241114,120000,487640530,5910,5910,5910,5910,134
|
|
20241114,115900,486848590,5920,5920,5920,5920,4
|
|
20241114,115800,486824910,5900,5900,5900,5900,219
|
|
20241114,115700,485532810,5910,5910,5910,5910,3
|
|
20241114,115600,485515080,5900,5910,5910,5900,318
|
|
20241114,115500,483636680,5910,5900,5910,5900,22
|
|
20241114,115400,483506860,5910,5910,5910,5910,2
|
|
20241114,115300,483495040,5910,5900,5910,5890,115
|
|
20241114,115200,482817470,5900,5900,5900,5900,40
|
|
20241114,115100,482581470,5900,5900,5900,5900,22
|
|
20241114,115000,482451670,5890,5900,5900,5890,211
|
|
20241114,114900,481208270,5890,5890,5890,5870,1072
|
|
20241114,114800,474903720,5890,5900,5900,5890,1130
|
|
20241114,114700,468247930,5890,5890,5900,5880,4231
|
|
20241114,114600,443334010,5890,5910,5910,5890,735
|
|
20241114,114500,438998700,5910,5930,5930,5910,61
|
|
20241114,114400,438637930,5930,5950,5950,5930,172
|
|
20241114,114300,437614570,5920,5930,5930,5910,612
|
|
20241114,114200,433988820,5930,5920,5930,5920,249
|
|
20241114,114100,432513330,5930,5930,5940,5900,3984
|
|
20241114,114000,408970170,5940,5940,5940,5940,3
|
|
20241114,113900,408952350,5940,5930,5940,5930,76
|
|
20241114,113800,408501610,5940,5940,5950,5940,51
|
|
20241114,113700,408198660,5940,5940,5940,5940,834
|
|
20241114,113600,403244700,5930,5930,5940,5930,19
|
|
20241114,113500,403131900,5940,5950,5950,5940,460
|
|
20241114,113400,400398980,5940,5950,5950,5940,127
|
|
20241114,113300,399643350,5950,5950,5950,5950,2
|
|
20241114,113200,399631450,5950,5950,5950,5950,15
|
|
20241114,113100,399542200,5950,5950,5950,5940,119
|
|
20241114,113000,398835120,5950,5950,5950,5950,3
|
|
20241114,112900,398817270,5950,5940,5960,5940,103
|
|
20241114,112800,398204930,5950,5960,5960,5950,2073
|
|
20241114,112700,385870220,5960,5970,5970,5960,2999
|
|
20241114,112600,367995650,5980,5970,5980,5960,25
|
|
20241114,112500,367846520,5960,5960,5960,5960,0
|
|
20241114,112400,367846520,5960,5970,5980,5960,1284
|
|
20241114,112300,360171330,5980,5980,5980,5980,37
|
|
20241114,112200,359950070,5970,5970,5970,5970,179
|
|
20241114,112100,358881440,5980,5970,5980,5960,155
|
|
20241114,112000,357956090,5960,5980,5980,5960,106
|
|
20241114,111900,357323990,5970,5970,5970,5970,1203
|
|
20241114,111800,350142080,5970,5980,5980,5970,427
|
|
20241114,111700,347589870,5990,5980,5990,5980,1131
|
|
20241114,111600,340816420,5980,5990,5990,5980,103
|
|
20241114,111500,340200430,5990,5990,5990,5990,0
|
|
20241114,111400,340200430,5990,5990,5990,5990,5
|
|
20241114,111300,340170480,5980,5970,5980,5970,99
|
|
20241114,111200,339579440,5980,5980,5980,5980,500
|
|
20241114,111100,336589440,5980,5980,5980,5980,233
|
|
20241114,111000,335196100,5980,5980,5980,5980,25
|
|
20241114,110900,335046600,5980,5990,5990,5980,1708
|
|
20241114,110800,324832250,6000,6010,6010,6000,533
|
|
20241114,110700,321634070,6010,6000,6010,6000,114
|
|
20241114,110600,320949550,5990,5990,6000,5990,139
|
|
20241114,110500,320116420,5980,6020,6020,5980,368
|
|
20241114,110400,317910360,6020,5990,6020,5990,1815
|
|
20241114,110300,307026140,5980,5990,5990,5980,4
|
|
20241114,110200,307002190,5990,5990,6010,5990,2929
|
|
20241114,110100,289457220,6000,6000,6000,6000,5
|
|
20241114,110000,289427220,6000,6010,6010,6000,2885
|
|
20241114,105900,272099520,6010,6010,6010,6010,117
|
|
20241114,105800,271396350,6010,6010,6010,6010,722
|
|
20241114,105700,267057130,6010,6010,6010,6010,0
|
|
20241114,105600,267057130,6010,6010,6010,6010,467
|
|
20241114,105500,264250460,6010,6000,6010,6000,295
|
|
20241114,105400,262480410,6000,6000,6000,6000,98
|
|
20241114,105300,261892410,6000,6000,6000,6000,378
|
|
20241114,105200,259624410,5990,5990,5990,5990,280
|
|
20241114,105100,257947210,5990,5990,5990,5990,201
|
|
20241114,105000,256743220,5990,5990,5990,5990,244
|
|
20241114,104900,255281660,6000,6000,6000,6000,1
|
|
20241114,104800,255275660,5990,5990,5990,5990,0
|
|
20241114,104700,255275660,5990,5990,5990,5990,97
|
|
20241114,104600,254694630,6000,6000,6000,6000,110
|
|
20241114,104500,254034630,6000,6000,6000,6000,2
|
|
20241114,104400,254022630,6010,6010,6010,6010,75
|
|
20241114,104300,253571880,5980,6010,6010,5980,204
|
|
20241114,104200,252351810,5990,5980,5990,5970,63
|
|
20241114,104100,251975020,5980,5980,5980,5970,78
|
|
20241114,104000,251509310,5990,6010,6010,5990,281
|
|
20241114,103900,249826100,5990,6000,6000,5990,235
|
|
20241114,103800,248418440,6000,5990,6000,5990,44
|
|
20241114,103700,248154760,5980,5990,5990,5980,662
|
|
20241114,103600,244195770,5990,6010,6010,5990,852
|
|
20241114,103500,239089370,6030,6030,6030,6030,2
|
|
20241114,103400,239077310,6030,6010,6030,6010,175
|
|
20241114,103300,238024230,6000,6000,6030,6000,261
|
|
20241114,103200,236455960,6000,6000,6010,5990,2411
|
|
20241114,103100,221970130,6010,6010,6010,6010,3
|
|
20241114,103000,221952100,6010,6010,6010,6010,5
|
|
20241114,102900,221922050,6000,5990,6000,5990,588
|
|
20241114,102800,218396560,5990,6000,6000,5990,829
|
|
20241114,102700,213422740,6000,6000,6010,6000,140
|
|
20241114,102600,212582640,6000,6000,6000,6000,842
|
|
20241114,102500,207530640,6000,6000,6010,5990,656
|
|
20241114,102400,203596470,6000,6010,6010,6000,1797
|
|
20241114,102300,192810360,6010,6010,6010,6010,739
|
|
20241114,102200,188368970,6010,6010,6020,6010,851
|
|
20241114,102100,183254450,6010,6010,6030,6010,379
|
|
20241114,102000,180974820,6020,6020,6030,6010,2720
|
|
20241114,101900,164623000,6020,6010,6020,6010,219
|
|
20241114,101800,163304630,6010,6010,6010,6010,98
|
|
20241114,101700,162715650,6030,6010,6030,6010,2
|
|
20241114,101600,162703610,6010,6030,6030,6010,1047
|
|
20241114,101500,156392580,6020,6000,6040,6000,496
|
|
20241114,101400,153408420,6000,6020,6020,6000,641
|
|
20241114,101300,149553860,6020,6020,6020,6020,2
|
|
20241114,101200,149541820,6020,6020,6020,6010,730
|
|
20241114,101100,145147810,6030,6020,6030,6010,713
|
|
20241114,101000,140854060,6030,6020,6030,6020,588
|
|
20241114,100900,137313750,6000,5990,6000,5990,665
|
|
20241114,100800,133329810,6020,6020,6020,6020,1
|
|
20241114,100700,133323790,5960,5970,5980,5960,569
|
|
20241114,100600,129928420,5980,6000,6000,5980,598
|
|
20241114,100500,126346360,6000,6000,6000,5990,916
|
|
20241114,100400,120853050,6000,6030,6030,6000,64
|
|
20241114,100300,120468900,6030,6030,6040,5990,776
|
|
20241114,100200,115805100,6050,6020,6050,6020,1152
|
|
20241114,100100,108865500,6020,6070,6080,6020,1709
|
|
20241114,100000,98519410,6090,5980,6090,5980,16473
|