676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,211300,280061620,6150,6150,6150,6150,549
|
|
20241114,211200,280061620,6150,6150,6150,6150,0
|
|
20241114,211100,280061620,6150,6150,6150,6150,0
|
|
20241114,211000,280061620,6150,6150,6150,6150,0
|
|
20241114,210900,280061620,6150,6150,6150,6150,0
|
|
20241114,210800,280061620,6150,6150,6150,6150,0
|
|
20241114,210700,280061620,6150,6150,6150,6150,0
|
|
20241114,210600,280061620,6150,6150,6150,6150,0
|
|
20241114,210500,280061620,6150,6150,6150,6150,0
|
|
20241114,210400,280061620,6150,6150,6150,6150,0
|
|
20241114,210300,280061620,6150,6150,6150,6150,0
|
|
20241114,210200,280061620,6150,6150,6150,6150,0
|
|
20241114,210100,280061620,6150,6150,6150,6150,0
|
|
20241114,210000,280061620,6150,6150,6150,6150,0
|
|
20241114,205900,280061620,6150,6150,6150,6150,0
|
|
20241114,205800,280061620,6150,6150,6150,6150,0
|
|
20241114,205700,280061620,6150,6150,6150,6150,0
|
|
20241114,205600,280061620,6150,6150,6150,6150,0
|
|
20241114,205500,280061620,6150,6150,6150,6150,0
|
|
20241114,205400,280061620,6150,6150,6150,6150,0
|
|
20241114,205300,280061620,6150,6150,6150,6150,0
|
|
20241114,205200,280061620,6150,6150,6150,6150,0
|
|
20241114,205100,280061620,6150,6150,6150,6150,0
|
|
20241114,205000,280061620,6150,6150,6150,6150,0
|
|
20241114,204900,280061620,6150,6150,6150,6150,0
|
|
20241114,204800,280061620,6150,6150,6150,6150,0
|
|
20241114,204700,280061620,6150,6150,6150,6150,0
|
|
20241114,204600,280061620,6150,6150,6150,6150,0
|
|
20241114,204500,280061620,6150,6150,6150,6150,0
|
|
20241114,204400,280061620,6150,6150,6150,6150,0
|
|
20241114,204300,280061620,6150,6150,6150,6150,549
|
|
20241114,204200,280061620,6150,6150,6150,6150,0
|
|
20241114,204100,280061620,6150,6150,6150,6150,0
|
|
20241114,204000,280061620,6150,6150,6150,6150,0
|
|
20241114,203900,280061620,6150,6150,6150,6150,0
|
|
20241114,203800,280061620,6150,6150,6150,6150,0
|
|
20241114,203700,280061620,6150,6150,6150,6150,0
|
|
20241114,203600,280061620,6150,6150,6150,6150,0
|
|
20241114,203500,280061620,6150,6150,6150,6150,0
|
|
20241114,203400,280061620,6150,6150,6150,6150,0
|
|
20241114,203300,280061620,6150,6150,6150,6150,0
|
|
20241114,203200,280061620,6150,6150,6150,6150,0
|
|
20241114,203100,280061620,6150,6150,6150,6150,0
|
|
20241114,203000,280061620,6150,6150,6150,6150,0
|
|
20241114,202900,280061620,6150,6150,6150,6150,0
|
|
20241114,202800,280061620,6150,6150,6150,6150,0
|
|
20241114,202700,280061620,6150,6150,6150,6150,0
|
|
20241114,202600,280061620,6150,6150,6150,6150,0
|
|
20241114,202500,280061620,6150,6150,6150,6150,0
|
|
20241114,202400,280061620,6150,6150,6150,6150,0
|
|
20241114,202300,280061620,6150,6150,6150,6150,0
|
|
20241114,202200,280061620,6150,6150,6150,6150,0
|
|
20241114,202100,280061620,6150,6150,6150,6150,0
|
|
20241114,202000,280061620,6150,6150,6150,6150,0
|
|
20241114,201900,280061620,6150,6150,6150,6150,0
|
|
20241114,201800,280061620,6150,6150,6150,6150,0
|
|
20241114,201700,280061620,6150,6150,6150,6150,0
|
|
20241114,201600,280061620,6150,6150,6150,6150,0
|
|
20241114,201500,280061620,6150,6150,6150,6150,0
|
|
20241114,201400,280061620,6150,6150,6150,6150,0
|
|
20241114,201300,280061620,6150,6150,6150,6150,549
|
|
20241114,201200,280061620,6150,6150,6150,6150,0
|
|
20241114,201100,280061620,6150,6150,6150,6150,0
|
|
20241114,201000,280061620,6150,6150,6150,6150,0
|
|
20241114,200900,280061620,6150,6150,6150,6150,0
|
|
20241114,200800,280061620,6150,6150,6150,6150,0
|
|
20241114,200700,280061620,6150,6150,6150,6150,0
|
|
20241114,200600,280061620,6150,6150,6150,6150,0
|
|
20241114,200500,280061620,6150,6150,6150,6150,0
|
|
20241114,200400,280061620,6150,6150,6150,6150,0
|
|
20241114,200300,280061620,6150,6150,6150,6150,0
|
|
20241114,200200,280061620,6150,6150,6150,6150,0
|
|
20241114,200100,280061620,6150,6150,6150,6150,0
|
|
20241114,200000,280061620,6150,6150,6150,6150,0
|
|
20241114,195900,280061620,6150,6150,6150,6150,0
|
|
20241114,195800,280061620,6150,6150,6150,6150,0
|
|
20241114,195700,280061620,6150,6150,6150,6150,0
|
|
20241114,195600,280061620,6150,6150,6150,6150,0
|
|
20241114,195500,280061620,6150,6150,6150,6150,0
|
|
20241114,195400,280061620,6150,6150,6150,6150,0
|
|
20241114,195300,280061620,6150,6150,6150,6150,0
|
|
20241114,195200,280061620,6150,6150,6150,6150,0
|
|
20241114,195100,280061620,6150,6150,6150,6150,0
|
|
20241114,195000,280061620,6150,6150,6150,6150,0
|
|
20241114,194900,280061620,6150,6150,6150,6150,0
|
|
20241114,194800,280061620,6150,6150,6150,6150,0
|
|
20241114,194700,280061620,6150,6150,6150,6150,0
|
|
20241114,194600,280061620,6150,6150,6150,6150,0
|
|
20241114,194500,280061620,6150,6150,6150,6150,0
|
|
20241114,194400,280061620,6150,6150,6150,6150,0
|
|
20241114,194300,280061620,6150,6150,6150,6150,549
|
|
20241114,194200,280061620,6150,6150,6150,6150,0
|
|
20241114,194100,280061620,6150,6150,6150,6150,0
|
|
20241114,194000,280061620,6150,6150,6150,6150,0
|
|
20241114,193900,280061620,6150,6150,6150,6150,0
|
|
20241114,193800,280061620,6150,6150,6150,6150,0
|
|
20241114,193700,280061620,6150,6150,6150,6150,0
|
|
20241114,193600,280061620,6150,6150,6150,6150,0
|
|
20241114,193500,280061620,6150,6150,6150,6150,0
|
|
20241114,193400,280061620,6150,6150,6150,6150,0
|
|
20241114,193300,280061620,6150,6150,6150,6150,0
|
|
20241114,193200,280061620,6150,6150,6150,6150,0
|
|
20241114,193100,280061620,6150,6150,6150,6150,0
|
|
20241114,193000,280061620,6150,6150,6150,6150,0
|
|
20241114,192900,280061620,6150,6150,6150,6150,0
|
|
20241114,192800,280061620,6150,6150,6150,6150,0
|
|
20241114,192700,280061620,6150,6150,6150,6150,0
|
|
20241114,192600,280061620,6150,6150,6150,6150,0
|
|
20241114,192500,280061620,6150,6150,6150,6150,0
|
|
20241114,192400,280061620,6150,6150,6150,6150,0
|
|
20241114,192300,280061620,6150,6150,6150,6150,0
|
|
20241114,192200,280061620,6150,6150,6150,6150,0
|
|
20241114,192100,280061620,6150,6150,6150,6150,0
|
|
20241114,192000,280061620,6150,6150,6150,6150,0
|
|
20241114,191900,280061620,6150,6150,6150,6150,0
|
|
20241114,191800,280061620,6150,6150,6150,6150,0
|
|
20241114,191700,280061620,6150,6150,6150,6150,0
|
|
20241114,191600,280061620,6150,6150,6150,6150,0
|
|
20241114,191500,280061620,6150,6150,6150,6150,0
|
|
20241114,191400,280061620,6150,6150,6150,6150,0
|
|
20241114,191300,280061620,6150,6150,6150,6150,549
|
|
20241114,191200,280061620,6150,6150,6150,6150,0
|
|
20241114,191100,280061620,6150,6150,6150,6150,0
|
|
20241114,191000,280061620,6150,6150,6150,6150,0
|
|
20241114,190900,280061620,6150,6150,6150,6150,0
|
|
20241114,190800,280061620,6150,6150,6150,6150,0
|
|
20241114,190700,280061620,6150,6150,6150,6150,0
|
|
20241114,190600,280061620,6150,6150,6150,6150,0
|
|
20241114,190500,280061620,6150,6150,6150,6150,0
|
|
20241114,190400,280061620,6150,6150,6150,6150,0
|
|
20241114,190300,280061620,6150,6150,6150,6150,0
|
|
20241114,190200,280061620,6150,6150,6150,6150,0
|
|
20241114,190100,280061620,6150,6150,6150,6150,0
|
|
20241114,190000,280061620,6150,6150,6150,6150,0
|
|
20241114,185900,280061620,6150,6150,6150,6150,0
|
|
20241114,185800,280061620,6150,6150,6150,6150,0
|
|
20241114,185700,280061620,6150,6150,6150,6150,0
|
|
20241114,185600,280061620,6150,6150,6150,6150,0
|
|
20241114,185500,280061620,6150,6150,6150,6150,0
|
|
20241114,185400,280061620,6150,6150,6150,6150,0
|
|
20241114,185300,280061620,6150,6150,6150,6150,0
|
|
20241114,185200,280061620,6150,6150,6150,6150,0
|
|
20241114,185100,280061620,6150,6150,6150,6150,0
|
|
20241114,185000,280061620,6150,6150,6150,6150,0
|
|
20241114,184900,280061620,6150,6150,6150,6150,0
|
|
20241114,184800,280061620,6150,6150,6150,6150,0
|
|
20241114,184700,280061620,6150,6150,6150,6150,0
|
|
20241114,184600,280061620,6150,6150,6150,6150,0
|
|
20241114,184500,280061620,6150,6150,6150,6150,0
|
|
20241114,184400,280061620,6150,6150,6150,6150,0
|
|
20241114,184300,280061620,6150,6150,6150,6150,549
|
|
20241114,184200,280061620,6150,6150,6150,6150,0
|
|
20241114,184100,280061620,6150,6150,6150,6150,0
|
|
20241114,184000,280061620,6150,6150,6150,6150,0
|
|
20241114,183900,280061620,6150,6150,6150,6150,0
|
|
20241114,183800,280061620,6150,6150,6150,6150,0
|
|
20241114,183700,280061620,6150,6150,6150,6150,0
|
|
20241114,183600,280061620,6150,6150,6150,6150,0
|
|
20241114,183500,280061620,6150,6150,6150,6150,0
|
|
20241114,183400,280061620,6150,6150,6150,6150,0
|
|
20241114,183300,280061620,6150,6150,6150,6150,0
|
|
20241114,183200,280061620,6150,6150,6150,6150,0
|
|
20241114,183100,280061620,6150,6150,6150,6150,0
|
|
20241114,183000,280061620,6150,6150,6150,6150,0
|
|
20241114,182900,280061620,6150,6150,6150,6150,0
|
|
20241114,182800,280061620,6150,6150,6150,6150,0
|
|
20241114,182700,280061620,6150,6150,6150,6150,0
|
|
20241114,182600,280061620,6150,6150,6150,6150,0
|
|
20241114,182500,280061620,6150,6150,6150,6150,0
|
|
20241114,182400,280061620,6150,6150,6150,6150,0
|
|
20241114,182300,280061620,6150,6150,6150,6150,0
|
|
20241114,182200,280061620,6150,6150,6150,6150,0
|
|
20241114,182100,280061620,6150,6150,6150,6150,0
|
|
20241114,182000,280061620,6150,6150,6150,6150,0
|
|
20241114,181900,280061620,6150,6150,6150,6150,0
|
|
20241114,181800,280061620,6150,6150,6150,6150,0
|
|
20241114,181700,280061620,6150,6150,6150,6150,0
|
|
20241114,181600,280061620,6150,6150,6150,6150,0
|
|
20241114,181500,280061620,6150,6150,6150,6150,0
|
|
20241114,181400,280061620,6150,6150,6150,6150,0
|
|
20241114,181300,280061620,6150,6150,6150,6150,549
|
|
20241114,181200,280061620,6150,6150,6150,6150,0
|
|
20241114,181100,280061620,6150,6150,6150,6150,0
|
|
20241114,181000,280061620,6150,6150,6150,6150,0
|
|
20241114,180900,280061620,6150,6150,6150,6150,0
|
|
20241114,180800,280061620,6150,6150,6150,6150,0
|
|
20241114,180700,280061620,6150,6150,6150,6150,0
|
|
20241114,180600,280061620,6150,6150,6150,6150,0
|
|
20241114,180500,280061620,6150,6150,6150,6150,0
|
|
20241114,180400,280061620,6150,6150,6150,6150,0
|
|
20241114,180300,280061620,6150,6150,6150,6150,0
|
|
20241114,180200,280061620,6150,6150,6150,6150,0
|
|
20241114,180100,280061620,6150,6150,6150,6150,0
|
|
20241114,180000,280061620,6150,6150,6150,6150,0
|
|
20241114,175900,280061620,6150,6150,6150,6150,0
|
|
20241114,175800,280061620,6150,6150,6150,6150,0
|
|
20241114,175700,280061620,6150,6150,6150,6150,0
|
|
20241114,175600,280061620,6150,6150,6150,6150,0
|
|
20241114,175500,280061620,6150,6150,6150,6150,0
|
|
20241114,175400,280061620,6150,6150,6150,6150,0
|
|
20241114,175300,280061620,6150,6150,6150,6150,0
|
|
20241114,175200,280061620,6150,6150,6150,6150,0
|
|
20241114,175100,280061620,6150,6150,6150,6150,0
|
|
20241114,175000,280061620,6150,6150,6150,6150,0
|
|
20241114,174900,280061620,6150,6150,6150,6150,0
|
|
20241114,174800,280061620,6150,6150,6150,6150,0
|
|
20241114,174700,280061620,6150,6150,6150,6150,0
|
|
20241114,174600,280061620,6150,6150,6150,6150,0
|
|
20241114,174500,280061620,6150,6150,6150,6150,0
|
|
20241114,174400,280061620,6150,6150,6150,6150,0
|
|
20241114,174300,280061620,6150,6150,6150,6150,549
|
|
20241114,174200,280061620,6150,6150,6150,6150,0
|
|
20241114,174100,280061620,6150,6150,6150,6150,0
|
|
20241114,174000,280061620,6150,6150,6150,6150,0
|
|
20241114,173900,280061620,6150,6150,6150,6150,0
|
|
20241114,173800,280061620,6150,6150,6150,6150,0
|
|
20241114,173700,280061620,6150,6150,6150,6150,0
|
|
20241114,173600,280061620,6150,6150,6150,6150,0
|
|
20241114,173500,280061620,6150,6150,6150,6150,0
|
|
20241114,173400,280061620,6150,6150,6150,6150,0
|
|
20241114,173300,280061620,6150,6150,6150,6150,0
|
|
20241114,173200,280061620,6150,6150,6150,6150,0
|
|
20241114,173100,280061620,6150,6150,6150,6150,0
|
|
20241114,173000,280061620,6150,6150,6150,6150,0
|
|
20241114,172900,280061620,6150,6150,6150,6150,0
|
|
20241114,172800,280061620,6150,6150,6150,6150,0
|
|
20241114,172700,280061620,6150,6150,6150,6150,0
|
|
20241114,172600,280061620,6150,6150,6150,6150,0
|
|
20241114,172500,280061620,6150,6150,6150,6150,0
|
|
20241114,172400,280061620,6150,6150,6150,6150,0
|
|
20241114,172300,280061620,6150,6150,6150,6150,0
|
|
20241114,172200,280061620,6150,6150,6150,6150,0
|
|
20241114,172100,280061620,6150,6150,6150,6150,0
|
|
20241114,172000,280061620,6150,6150,6150,6150,0
|
|
20241114,171900,280061620,6150,6150,6150,6150,0
|
|
20241114,171800,280061620,6150,6150,6150,6150,0
|
|
20241114,171700,280061620,6150,6150,6150,6150,0
|
|
20241114,171600,280061620,6150,6150,6150,6150,0
|
|
20241114,171500,280061620,6150,6150,6150,6150,0
|
|
20241114,171400,280061620,6150,6150,6150,6150,0
|
|
20241114,171300,280061620,6150,6150,6150,6150,549
|
|
20241114,171200,280061620,6150,6150,6150,6150,0
|
|
20241114,171100,280061620,6150,6150,6150,6150,0
|
|
20241114,171000,280061620,6150,6150,6150,6150,0
|
|
20241114,170900,280061620,6150,6150,6150,6150,0
|
|
20241114,170800,280061620,6150,6150,6150,6150,0
|
|
20241114,170700,280061620,6150,6150,6150,6150,0
|
|
20241114,170600,280061620,6150,6150,6150,6150,0
|
|
20241114,170500,280061620,6150,6150,6150,6150,0
|
|
20241114,170400,280061620,6150,6150,6150,6150,0
|
|
20241114,170300,280061620,6150,6150,6150,6150,0
|
|
20241114,170200,280061620,6150,6150,6150,6150,0
|
|
20241114,170100,280061620,6150,6150,6150,6150,0
|
|
20241114,170000,280061620,6150,6150,6150,6150,0
|
|
20241114,165900,280061620,6150,6150,6150,6150,0
|
|
20241114,165800,280061620,6150,6150,6150,6150,0
|
|
20241114,165700,280061620,6150,6150,6150,6150,0
|
|
20241114,165600,280061620,6150,6150,6150,6150,0
|
|
20241114,165500,280061620,6150,6150,6150,6150,0
|
|
20241114,165400,280061620,6150,6150,6150,6150,0
|
|
20241114,165300,280061620,6150,6150,6150,6150,0
|
|
20241114,165200,280061620,6150,6150,6150,6150,0
|
|
20241114,165100,280061620,6150,6150,6150,6150,0
|
|
20241114,165000,280061620,6150,6150,6150,6150,0
|
|
20241114,164900,280061620,6150,6150,6150,6150,0
|
|
20241114,164800,280061620,6150,6150,6150,6150,0
|
|
20241114,164700,280061620,6150,6150,6150,6150,0
|
|
20241114,164600,280061620,6150,6150,6150,6150,0
|
|
20241114,164500,280061620,6150,6150,6150,6150,0
|
|
20241114,164400,280061620,6150,6150,6150,6150,0
|
|
20241114,164300,280061620,6150,6150,6150,6150,549
|
|
20241114,164200,280061620,6150,6150,6150,6150,0
|
|
20241114,164100,280061620,6150,6150,6150,6150,0
|
|
20241114,164000,280061620,6150,6150,6150,6150,0
|
|
20241114,163900,280061620,6150,6150,6150,6150,0
|
|
20241114,163800,280061620,6150,6150,6150,6150,0
|
|
20241114,163700,280061620,6150,6150,6150,6150,0
|
|
20241114,163600,280061620,6150,6150,6150,6150,0
|
|
20241114,163500,280061620,6150,6150,6150,6150,0
|
|
20241114,163400,280061620,6150,6150,6150,6150,0
|
|
20241114,163300,280061620,6150,6150,6150,6150,0
|
|
20241114,163200,280061620,6150,6150,6150,6150,0
|
|
20241114,163100,280061620,6150,6150,6150,6150,0
|
|
20241114,163000,280061620,6150,6150,6150,6150,549
|
|
20241114,162900,276685270,6100,6100,6100,6100,0
|
|
20241114,162800,276685270,6100,6100,6100,6100,0
|
|
20241114,162700,276685270,6100,6100,6100,6100,0
|
|
20241114,162600,276685270,6100,6100,6100,6100,0
|
|
20241114,162500,276685270,6100,6100,6100,6100,0
|
|
20241114,162400,276685270,6100,6100,6100,6100,0
|
|
20241114,162300,276685270,6100,6100,6100,6100,0
|
|
20241114,162200,276685270,6100,6100,6100,6100,0
|
|
20241114,162100,276685270,6100,6100,6100,6100,0
|
|
20241114,162000,276685270,6100,6100,6100,6100,0
|
|
20241114,161900,276685270,6100,6100,6100,6100,0
|
|
20241114,161800,276685270,6100,6100,6100,6100,16
|
|
20241114,161700,276587670,6100,6100,6100,6100,10
|
|
20241114,161600,276526670,6100,6100,6100,6100,11
|
|
20241114,161500,276459570,6050,6080,6100,6050,361
|
|
20241114,161400,274269230,6080,6080,6080,6080,1
|
|
20241114,161300,274263150,6070,6070,6070,6060,105
|
|
20241114,161200,273626300,6060,6060,6060,6060,0
|
|
20241114,161100,273626300,6060,6060,6060,6060,1199
|
|
20241114,161000,266360360,6100,6100,6100,6100,10
|
|
20241114,160900,266299360,6110,6110,6110,6110,1
|
|
20241114,160800,266293250,6070,6060,6070,6060,106
|
|
20241114,160700,265650830,6060,6070,6070,6060,157
|
|
20241114,160600,264698840,6070,6120,6120,6070,201
|
|
20241114,160500,263478650,6110,6090,6110,6090,13
|
|
20241114,160400,263399340,6090,6090,6090,6090,1
|
|
20241114,160300,263393250,6090,6090,6090,6090,105
|
|
20241114,160200,262753800,6150,6150,6150,6150,0
|
|
20241114,160100,262753800,6150,6150,6150,6150,0
|
|
20241114,160000,262753800,6150,6150,6150,6150,0
|
|
20241114,155900,262753800,6150,6150,6150,6150,0
|
|
20241114,155800,262753800,6150,6150,6150,6150,0
|
|
20241114,155700,262753800,6150,6150,6150,6150,0
|
|
20241114,155600,262753800,6150,6150,6150,6150,0
|
|
20241114,155500,262753800,6150,6150,6150,6150,0
|
|
20241114,155400,262753800,6150,6150,6150,6150,0
|
|
20241114,155300,262753800,6150,6150,6150,6150,0
|
|
20241114,155200,262753800,6150,6150,6150,6150,0
|
|
20241114,155100,262753800,6150,6150,6150,6150,0
|
|
20241114,155000,262753800,6150,6150,6150,6150,0
|
|
20241114,154900,262753800,6150,6150,6150,6150,0
|
|
20241114,154800,262753800,6150,6150,6150,6150,0
|
|
20241114,154700,262753800,6150,6150,6150,6150,0
|
|
20241114,154600,262753800,6150,6150,6150,6150,0
|
|
20241114,154500,262753800,6150,6150,6150,6150,0
|
|
20241114,154400,262753800,6150,6150,6150,6150,1
|
|
20241114,154300,262747650,6150,6150,6150,6150,9
|
|
20241114,154200,262692300,6150,6150,6150,6150,0
|
|
20241114,154100,262692300,6150,6150,6150,6150,0
|
|
20241114,154000,262692300,6150,6150,6150,6150,0
|
|
20241114,153900,262692300,6150,6150,6150,6150,0
|
|
20241114,153800,262692300,6150,6150,6150,6150,1
|
|
20241114,153700,262686150,6080,6080,6080,6080,0
|
|
20241114,153600,262686150,6080,6090,6090,6080,100
|
|
20241114,153500,262077440,6080,6120,6120,6080,200
|
|
20241114,153400,260858720,6160,6160,6160,6160,150
|
|
20241114,153300,259934720,6150,6150,6150,6150,0
|
|
20241114,153200,259934720,6150,6150,6150,6150,0
|
|
20241114,153100,259934720,6150,6150,6150,6150,0
|
|
20241114,153000,259934720,6150,6140,6150,6140,400
|
|
20241114,152900,257475160,6120,6120,6120,6120,0
|
|
20241114,152800,257475160,6120,6120,6120,6120,0
|
|
20241114,152700,257475160,6120,6120,6120,6120,0
|
|
20241114,152600,257475160,6120,6120,6120,6120,0
|
|
20241114,152500,257475160,6120,6120,6120,6120,0
|
|
20241114,152400,257475160,6120,6120,6120,6120,0
|
|
20241114,152300,257475160,6120,6120,6120,6120,0
|
|
20241114,152200,257475160,6120,6120,6120,6120,400
|
|
20241114,152100,255027160,6120,6120,6120,6120,1318
|
|
20241114,152000,246961000,6120,6120,6120,6120,47
|
|
20241114,151900,246673360,6070,6130,6140,6070,515
|
|
20241114,151800,243543830,6130,6130,6130,6120,21
|
|
20241114,151700,243415240,6140,6140,6140,6140,1
|
|
20241114,151600,243409100,6150,6100,6150,6100,48
|
|
20241114,151500,243115220,6090,6090,6090,6090,148
|
|
20241114,151400,242213900,6120,6100,6120,6100,623
|
|
20241114,151300,238413480,6130,6130,6130,6130,0
|
|
20241114,151200,238413480,6130,6110,6130,6100,246
|
|
20241114,151100,236910460,6130,6130,6130,6130,50
|
|
20241114,151000,236603960,6110,6110,6110,6110,550
|
|
20241114,150900,233243460,6100,6140,6140,6100,260
|
|
20241114,150800,231649060,6140,6140,6140,6140,1062
|
|
20241114,150700,225128380,6140,6140,6140,6140,338
|
|
20241114,150600,223053060,6140,6140,6140,6140,0
|
|
20241114,150500,223053060,6140,6140,6140,6140,0
|
|
20241114,150400,223053060,6140,6140,6140,6140,1
|
|
20241114,150300,223046920,6140,6140,6140,6140,5
|
|
20241114,150200,223016220,6130,6130,6130,6130,0
|
|
20241114,150100,223016220,6130,6130,6130,6130,0
|
|
20241114,150000,223016220,6130,6130,6130,6130,44
|
|
20241114,145900,222746500,6130,6130,6130,6130,0
|
|
20241114,145800,222746500,6130,6130,6130,6130,0
|
|
20241114,145700,222746500,6130,6130,6130,6130,3
|
|
20241114,145600,222728110,6100,6100,6100,6100,0
|
|
20241114,145500,222728110,6100,6100,6100,6100,127
|
|
20241114,145400,221953410,6100,6100,6100,6100,0
|
|
20241114,145300,221953410,6100,6100,6100,6100,0
|
|
20241114,145200,221953410,6100,6100,6100,6100,2
|
|
20241114,145100,221941210,6090,6090,6090,6090,40
|
|
20241114,145000,221697610,6070,6070,6070,6070,150
|
|
20241114,144900,220787110,6070,6100,6100,6070,151
|
|
20241114,144800,219870490,6100,6100,6100,6100,8
|
|
20241114,144700,219821690,6120,6100,6120,6060,1448
|
|
20241114,144600,211029050,6130,6110,6130,6100,315
|
|
20241114,144500,209107280,6100,6100,6100,6100,742
|
|
20241114,144400,204581080,6100,6100,6130,6100,151
|
|
20241114,144300,203659950,6130,6140,6140,6110,146
|
|
20241114,144200,202767840,6110,6110,6110,6110,11
|
|
20241114,144100,202700630,6120,6120,6120,6120,4
|
|
20241114,144000,202676150,6140,6140,6140,6140,0
|
|
20241114,143900,202676150,6140,6140,6140,6110,44
|
|
20241114,143800,202406350,6140,6140,6140,6140,1
|
|
20241114,143700,202400210,6110,6140,6140,6110,78
|
|
20241114,143600,201921980,6160,6160,6160,6160,0
|
|
20241114,143500,201921980,6160,6160,6160,6160,0
|
|
20241114,143400,201921980,6160,6160,6160,6160,0
|
|
20241114,143300,201921980,6160,6120,6160,6110,82
|
|
20241114,143200,201420080,6170,6170,6170,6170,1
|
|
20241114,143100,201413910,6120,6120,6120,6120,10
|
|
20241114,143000,201352710,6170,6170,6170,6170,1
|
|
20241114,142900,201346540,6120,6120,6120,6120,0
|
|
20241114,142800,201346540,6120,6120,6120,6120,1
|
|
20241114,142700,201340420,6120,6120,6120,6120,0
|
|
20241114,142600,201340420,6120,6120,6120,6120,400
|
|
20241114,142500,198892420,6170,6170,6170,6170,0
|
|
20241114,142400,198892420,6170,6170,6170,6170,0
|
|
20241114,142300,198892420,6170,6170,6170,6170,0
|
|
20241114,142200,198892420,6170,6170,6170,6170,0
|
|
20241114,142100,198892420,6170,6160,6170,6160,17
|
|
20241114,142000,198787690,6170,6170,6170,6170,0
|
|
20241114,141900,198787690,6170,6170,6170,6170,0
|
|
20241114,141800,198787690,6170,6170,6170,6170,0
|
|
20241114,141700,198787690,6170,6170,6170,6170,0
|
|
20241114,141600,198787690,6170,6170,6170,6170,0
|
|
20241114,141500,198787690,6170,6170,6170,6170,0
|
|
20241114,141400,198787690,6170,6170,6170,6170,0
|
|
20241114,141300,198787690,6170,6170,6170,6170,0
|
|
20241114,141200,198787690,6170,6160,6170,6160,19
|
|
20241114,141100,198670640,6170,6170,6170,6170,0
|
|
20241114,141000,198670640,6170,6170,6170,6170,0
|
|
20241114,140900,198670640,6170,6170,6170,6170,1
|
|
20241114,140800,198664470,6160,6160,6160,6160,0
|
|
20241114,140700,198664470,6160,6160,6160,6160,287
|
|
20241114,140600,196896550,6170,6170,6170,6170,0
|
|
20241114,140500,196896550,6170,6170,6170,6170,0
|
|
20241114,140400,196896550,6170,6170,6170,6170,20
|
|
20241114,140300,196773150,6160,6160,6160,6160,695
|
|
20241114,140200,192491950,6160,6160,6160,6160,0
|
|
20241114,140100,192491950,6160,6160,6160,6160,0
|
|
20241114,140000,192491950,6160,6160,6160,6160,0
|
|
20241114,135900,192491950,6160,6160,6160,6160,0
|
|
20241114,135800,192491950,6160,6140,6160,6140,52
|
|
20241114,135700,192172650,6140,6130,6140,6130,10
|
|
20241114,135600,192111340,6130,6130,6130,6130,6
|
|
20241114,135500,192074560,6130,6110,6130,6110,160
|
|
20241114,135400,191096860,6110,6110,6110,6110,0
|
|
20241114,135300,191096860,6110,6110,6110,6110,154
|
|
20241114,135200,190155920,6110,6110,6110,6110,100
|
|
20241114,135100,189544920,6110,6110,6110,6110,10
|
|
20241114,135000,189483820,6110,6120,6120,6110,61
|
|
20241114,134900,189111000,6130,6130,6130,6130,0
|
|
20241114,134800,189111000,6130,6130,6130,6130,35
|
|
20241114,134700,188896450,6140,6140,6140,6140,0
|
|
20241114,134600,188896450,6140,6140,6140,6140,0
|
|
20241114,134500,188896450,6140,6140,6140,6140,0
|
|
20241114,134400,188896450,6140,6140,6140,6140,0
|
|
20241114,134300,188896450,6140,6140,6140,6140,0
|
|
20241114,134200,188896450,6140,6140,6140,6140,0
|
|
20241114,134100,188896450,6140,6140,6140,6140,0
|
|
20241114,134000,188896450,6140,6140,6140,6140,0
|
|
20241114,133900,188896450,6140,6140,6140,6140,1
|
|
20241114,133800,188890310,6140,6140,6140,6140,100
|
|
20241114,133700,188276310,6140,6140,6140,6140,0
|
|
20241114,133600,188276310,6140,6140,6140,6140,6
|
|
20241114,133500,188239470,6140,6140,6140,6140,0
|
|
20241114,133400,188239470,6140,6140,6140,6140,0
|
|
20241114,133300,188239470,6140,6140,6140,6140,0
|
|
20241114,133200,188239470,6140,6140,6140,6140,0
|
|
20241114,133100,188239470,6140,6140,6140,6140,200
|
|
20241114,133000,187011470,6140,6160,6160,6140,520
|
|
20241114,132900,183816420,6160,6160,6160,6160,15
|
|
20241114,132800,183724020,6160,6160,6160,6160,20
|
|
20241114,132700,183600820,6160,6160,6160,6160,0
|
|
20241114,132600,183600820,6160,6160,6160,6160,0
|
|
20241114,132500,183600820,6160,6160,6160,6160,35
|
|
20241114,132400,183385220,6150,6150,6150,6150,0
|
|
20241114,132300,183385220,6150,6150,6150,6150,0
|
|
20241114,132200,183385220,6150,6150,6150,6150,3
|
|
20241114,132100,183366770,6170,6170,6170,6170,0
|
|
20241114,132000,183366770,6170,6170,6170,6170,0
|
|
20241114,131900,183366770,6170,6170,6170,6170,0
|
|
20241114,131800,183366770,6170,6170,6170,6170,0
|
|
20241114,131700,183366770,6170,6170,6170,6170,0
|
|
20241114,131600,183366770,6170,6170,6170,6170,0
|
|
20241114,131500,183366770,6170,6170,6170,6170,0
|
|
20241114,131400,183366770,6170,6170,6170,6170,0
|
|
20241114,131300,183366770,6170,6170,6170,6170,0
|
|
20241114,131200,183366770,6170,6170,6170,6170,0
|
|
20241114,131100,183366770,6170,6170,6170,6170,1
|
|
20241114,131000,183360600,6150,6170,6170,6150,42
|
|
20241114,130900,183101610,6160,6160,6160,6160,0
|
|
20241114,130800,183101610,6160,6160,6160,6160,0
|
|
20241114,130700,183101610,6160,6160,6160,6160,0
|
|
20241114,130600,183101610,6160,6160,6160,6160,0
|
|
20241114,130500,183101610,6160,6160,6160,6160,56
|
|
20241114,130400,182756650,6160,6160,6160,6160,82
|
|
20241114,130300,182251530,6160,6160,6160,6160,112
|
|
20241114,130200,181561610,6160,6170,6170,6160,59
|
|
20241114,130100,181197630,6170,6170,6170,6170,0
|
|
20241114,130000,181197630,6170,6170,6170,6170,0
|
|
20241114,125900,181197630,6170,6170,6170,6170,0
|
|
20241114,125800,181197630,6170,6170,6170,6170,0
|
|
20241114,125700,181197630,6170,6170,6170,6170,0
|
|
20241114,125600,181197630,6170,6170,6170,6170,0
|
|
20241114,125500,181197630,6170,6170,6170,6170,0
|
|
20241114,125400,181197630,6170,6170,6170,6170,0
|
|
20241114,125300,181197630,6170,6170,6170,6170,0
|
|
20241114,125200,181197630,6170,6170,6170,6170,0
|
|
20241114,125100,181197630,6170,6170,6170,6170,0
|
|
20241114,125000,181197630,6170,6170,6170,6170,300
|
|
20241114,124900,179346630,6190,6190,6190,6190,0
|
|
20241114,124800,179346630,6190,6180,6190,6180,190
|
|
20241114,124700,178172270,6180,6180,6180,6180,0
|
|
20241114,124600,178172270,6180,6170,6180,6170,309
|
|
20241114,124500,176262700,6180,6180,6180,6180,0
|
|
20241114,124400,176262700,6180,6180,6180,6180,0
|
|
20241114,124300,176262700,6180,6180,6180,6180,0
|
|
20241114,124200,176262700,6180,6180,6180,6180,0
|
|
20241114,124100,176262700,6180,6180,6180,6180,0
|
|
20241114,124000,176262700,6180,6170,6180,6170,16
|
|
20241114,123900,176163900,6160,6160,6160,6160,200
|
|
20241114,123800,174931900,6170,6170,6170,6170,236
|
|
20241114,123700,173475780,6180,6180,6180,6180,0
|
|
20241114,123600,173475780,6180,6180,6180,6180,0
|
|
20241114,123500,173475780,6180,6180,6180,6180,120
|
|
20241114,123400,172734180,6190,6190,6190,6190,27
|
|
20241114,123300,172567050,6200,6200,6200,6200,0
|
|
20241114,123200,172567050,6200,6200,6200,6200,2
|
|
20241114,123100,172554650,6200,6200,6200,6200,0
|
|
20241114,123000,172554650,6200,6200,6200,6200,0
|
|
20241114,122900,172554650,6200,6200,6200,6200,1
|
|
20241114,122800,172548450,6190,6190,6190,6190,0
|
|
20241114,122700,172548450,6190,6190,6190,6190,0
|
|
20241114,122600,172548450,6190,6190,6190,6190,0
|
|
20241114,122500,172548450,6190,6190,6190,6190,0
|
|
20241114,122400,172548450,6190,6190,6190,6190,0
|
|
20241114,122300,172548450,6190,6190,6190,6190,0
|
|
20241114,122200,172548450,6190,6190,6190,6190,0
|
|
20241114,122100,172548450,6190,6190,6190,6190,0
|
|
20241114,122000,172548450,6190,6190,6190,6190,51
|
|
20241114,121900,172232760,6190,6190,6190,6190,0
|
|
20241114,121800,172232760,6190,6190,6190,6190,47
|
|
20241114,121700,171941830,6220,6220,6220,6220,0
|
|
20241114,121600,171941830,6220,6220,6220,6220,0
|
|
20241114,121500,171941830,6220,6220,6220,6220,27
|
|
20241114,121400,171773890,6200,6200,6200,6200,200
|
|
20241114,121300,170533890,6250,6250,6250,6250,0
|
|
20241114,121200,170533890,6250,6250,6250,6250,21
|
|
20241114,121100,170402640,6190,6190,6190,6190,350
|
|
20241114,121000,168236140,6240,6240,6240,6240,0
|
|
20241114,120900,168236140,6240,6240,6240,6240,0
|
|
20241114,120800,168236140,6240,6240,6240,6240,0
|
|
20241114,120700,168236140,6240,6240,6240,6240,19
|
|
20241114,120600,168117580,6240,6240,6240,6240,23
|
|
20241114,120500,167974060,6220,6220,6220,6220,15
|
|
20241114,120400,167880760,6220,6160,6220,6160,210
|
|
20241114,120300,166586560,6200,6160,6200,6160,7706
|
|
20241114,120200,119114040,6160,6160,6160,6160,0
|
|
20241114,120100,119114040,6160,6150,6160,6150,354
|
|
20241114,120000,116933590,6150,6150,6150,6150,0
|
|
20241114,115900,116933590,6150,6150,6150,6150,8
|
|
20241114,115800,116884390,6140,6140,6140,6140,1
|
|
20241114,115700,116878250,6150,6150,6150,6150,23
|
|
20241114,115600,116736800,6120,6120,6120,6120,1
|
|
20241114,115500,116730680,6110,6110,6110,6110,377
|
|
20241114,115400,114427210,6110,6110,6110,6110,1
|
|
20241114,115300,114421100,6110,6110,6110,6110,0
|
|
20241114,115200,114421100,6110,6090,6110,6080,161
|
|
20241114,115100,113441840,6110,6110,6110,6110,0
|
|
20241114,115000,113441840,6110,6110,6110,6110,0
|
|
20241114,114900,113441840,6110,6110,6110,6110,1
|
|
20241114,114800,113435730,6100,6100,6100,6100,0
|
|
20241114,114700,113435730,6100,6100,6100,6100,0
|
|
20241114,114600,113435730,6100,6100,6100,6100,1504
|
|
20241114,114500,104261330,6110,6150,6150,6110,862
|
|
20241114,114400,98982670,6160,6160,6160,6160,0
|
|
20241114,114300,98982670,6160,6160,6160,6160,0
|
|
20241114,114200,98982670,6160,6160,6160,6160,0
|
|
20241114,114100,98982670,6160,6160,6160,6160,0
|
|
20241114,114000,98982670,6160,6160,6160,6160,0
|
|
20241114,113900,98982670,6160,6160,6160,6160,200
|
|
20241114,113800,97750670,6180,6180,6180,6180,0
|
|
20241114,113700,97750670,6180,6180,6180,6180,0
|
|
20241114,113600,97750670,6180,6180,6180,6180,19
|
|
20241114,113500,97633250,6180,6180,6180,6180,0
|
|
20241114,113400,97633250,6180,6180,6180,6180,0
|
|
20241114,113300,97633250,6180,6180,6180,6180,0
|
|
20241114,113200,97633250,6180,6180,6180,6180,0
|
|
20241114,113100,97633250,6180,6180,6180,6180,0
|
|
20241114,113000,97633250,6180,6180,6180,6180,0
|
|
20241114,112900,97633250,6180,6180,6180,6180,0
|
|
20241114,112800,97633250,6180,6180,6180,6180,0
|
|
20241114,112700,97633250,6180,6180,6180,6180,1
|
|
20241114,112600,97627070,6180,6190,6190,6180,300
|
|
20241114,112500,95772070,6220,6220,6220,6220,1
|
|
20241114,112400,95765850,6200,6200,6200,6200,504
|
|
20241114,112300,92641050,6240,6240,6240,6240,1
|
|
20241114,112200,92634810,6220,6210,6220,6210,7
|
|
20241114,112100,92591330,6200,6200,6200,6200,0
|
|
20241114,112000,92591330,6200,6200,6200,6200,0
|
|
20241114,111900,92591330,6200,6200,6200,6200,0
|
|
20241114,111800,92591330,6200,6200,6200,6200,122
|
|
20241114,111700,91834930,6200,6200,6200,6200,0
|
|
20241114,111600,91834930,6200,6200,6200,6200,500
|
|
20241114,111500,88734930,6260,6260,6260,6260,0
|
|
20241114,111400,88734930,6260,6260,6260,6260,0
|
|
20241114,111300,88734930,6260,6260,6260,6260,1
|
|
20241114,111200,88728670,6280,6280,6280,6280,1
|
|
20241114,111100,88722390,6200,6200,6280,6200,257
|
|
20241114,111000,87128910,6200,6210,6210,6200,569
|
|
20241114,110900,83600580,6220,6240,6240,6220,164
|
|
20241114,110800,82578390,6310,6310,6310,6310,0
|
|
20241114,110700,82578390,6310,6310,6310,6310,0
|
|
20241114,110600,82578390,6310,6310,6310,6310,0
|
|
20241114,110500,82578390,6310,6310,6310,6310,0
|
|
20241114,110400,82578390,6310,6250,6310,6250,76
|
|
20241114,110300,82103220,6250,6250,6250,6250,160
|
|
20241114,110200,81103220,6300,6300,6300,6300,2
|
|
20241114,110100,81090620,6310,6310,6310,6310,0
|
|
20241114,110000,81090620,6310,6280,6310,6270,21
|
|
20241114,105900,80958640,6320,6320,6320,6320,1
|
|
20241114,105800,80952320,6330,6330,6330,6330,0
|
|
20241114,105700,80952320,6330,6330,6330,6330,102
|
|
20241114,105600,80306660,6330,6310,6330,6310,3
|
|
20241114,105500,80287690,6310,6310,6310,6310,5
|
|
20241114,105400,80256140,6310,6310,6310,6310,1
|
|
20241114,105300,80249830,6310,6300,6310,6300,229
|
|
20241114,105200,78806900,6290,6290,6290,6290,63
|
|
20241114,105100,78410630,6290,6270,6290,6250,176
|
|
20241114,105000,77310470,6270,6270,6270,6270,49
|
|
20241114,104900,77003240,6290,6290,6290,6290,1
|
|
20241114,104800,76996950,6250,6290,6290,6250,104
|
|
20241114,104700,76346770,6290,6270,6290,6270,152
|
|
20241114,104600,75392210,6270,6270,6270,6270,205
|
|
20241114,104500,74106860,6270,6270,6270,6270,3
|
|
20241114,104400,74088050,6270,6270,6270,6270,2
|
|
20241114,104300,74075510,6270,6220,6270,6220,59
|
|
20241114,104200,73707420,6210,6200,6210,6200,272
|
|
20241114,104100,72020830,6200,6200,6200,6200,185
|
|
20241114,104000,70873830,6200,6230,6230,6200,2611
|
|
20241114,103900,54669820,6230,6240,6240,6230,217
|
|
20241114,103800,53317620,6310,6310,6310,6310,0
|
|
20241114,103700,53317620,6310,6310,6310,6310,0
|
|
20241114,103600,53317620,6310,6310,6310,6310,0
|
|
20241114,103500,53317620,6310,6310,6310,6310,0
|
|
20241114,103400,53317620,6310,6300,6310,6300,101
|
|
20241114,103300,52681310,6300,6300,6300,6300,1
|
|
20241114,103200,52675010,6300,6300,6300,6300,0
|
|
20241114,103100,52675010,6300,6280,6300,6280,79
|
|
20241114,103000,52178120,6280,6200,6280,6200,82
|
|
20241114,102900,51669160,6310,6310,6310,6310,0
|
|
20241114,102800,51669160,6310,6310,6310,6310,0
|
|
20241114,102700,51669160,6310,6310,6310,6310,0
|
|
20241114,102600,51669160,6310,6310,6310,6310,0
|
|
20241114,102500,51669160,6310,6300,6310,6270,123
|
|
20241114,102400,50894580,6300,6310,6310,6240,227
|
|
20241114,102300,49465100,6240,6320,6320,6240,153
|
|
20241114,102200,48510150,6250,6280,6320,6250,1814
|
|
20241114,102100,37154190,6330,6300,6330,6300,23
|
|
20241114,102000,37009110,6330,6330,6330,6300,52
|
|
20241114,101900,36681450,6300,6320,6330,6300,185
|
|
20241114,101800,35513720,6320,6310,6320,6310,86
|
|
20241114,101700,34970900,6310,6310,6310,6270,515
|
|
20241114,101600,31741380,6320,6260,6320,6260,23
|
|
20241114,101500,31597040,6270,6280,6320,6270,97
|
|
20241114,101400,30988230,6330,6330,6330,6290,60
|
|
20241114,101300,30609740,6330,6340,6340,6300,271
|
|
20241114,101200,28901910,6340,6340,6340,6340,30
|
|
20241114,101100,28711710,6340,6230,6340,6230,12
|
|
20241114,101000,28636840,6350,6270,6350,6270,970
|
|
20241114,100900,22546940,6270,6260,6270,6260,220
|
|
20241114,100800,21169730,6260,6200,6260,6170,1302
|
|
20241114,100700,13093440,6210,6210,6210,6210,1
|
|
20241114,100600,13087230,6160,6270,6270,6160,1486
|
|
20241114,100500,3882220,6210,6210,6210,6210,1
|
|
20241114,100400,3876010,6220,6220,6220,6220,528
|
|
20241114,100300,591850,6270,6270,6270,6270,0
|
|
20241114,100200,591850,6270,6270,6270,6270,1
|
|
20241114,100100,585580,6170,6170,6170,6170,26
|
|
20241114,100000,425160,6280,6160,6280,6160,69
|