646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194300,180333240,6120,6120,6120,6120,750
|
|
20241104,194200,180333240,6120,6120,6120,6120,0
|
|
20241104,194100,180333240,6120,6120,6120,6120,0
|
|
20241104,194000,180333240,6120,6120,6120,6120,0
|
|
20241104,193900,180333240,6120,6120,6120,6120,0
|
|
20241104,193800,180333240,6120,6120,6120,6120,0
|
|
20241104,193700,180333240,6120,6120,6120,6120,0
|
|
20241104,193600,180333240,6120,6120,6120,6120,0
|
|
20241104,193500,180333240,6120,6120,6120,6120,0
|
|
20241104,193400,180333240,6120,6120,6120,6120,0
|
|
20241104,193300,180333240,6120,6120,6120,6120,0
|
|
20241104,193200,180333240,6120,6120,6120,6120,0
|
|
20241104,193100,180333240,6120,6120,6120,6120,0
|
|
20241104,193000,180333240,6120,6120,6120,6120,0
|
|
20241104,192900,180333240,6120,6120,6120,6120,0
|
|
20241104,192800,180333240,6120,6120,6120,6120,0
|
|
20241104,192700,180333240,6120,6120,6120,6120,0
|
|
20241104,192600,180333240,6120,6120,6120,6120,0
|
|
20241104,192500,180333240,6120,6120,6120,6120,0
|
|
20241104,192400,180333240,6120,6120,6120,6120,0
|
|
20241104,192300,180333240,6120,6120,6120,6120,0
|
|
20241104,192200,180333240,6120,6120,6120,6120,0
|
|
20241104,192100,180333240,6120,6120,6120,6120,0
|
|
20241104,192000,180333240,6120,6120,6120,6120,0
|
|
20241104,191900,180333240,6120,6120,6120,6120,0
|
|
20241104,191800,180333240,6120,6120,6120,6120,0
|
|
20241104,191700,180333240,6120,6120,6120,6120,0
|
|
20241104,191600,180333240,6120,6120,6120,6120,0
|
|
20241104,191500,180333240,6120,6120,6120,6120,0
|
|
20241104,191400,180333240,6120,6120,6120,6120,0
|
|
20241104,191300,180333240,6120,6120,6120,6120,750
|
|
20241104,191200,180333240,6120,6120,6120,6120,0
|
|
20241104,191100,180333240,6120,6120,6120,6120,0
|
|
20241104,191000,180333240,6120,6120,6120,6120,0
|
|
20241104,190900,180333240,6120,6120,6120,6120,0
|
|
20241104,190800,180333240,6120,6120,6120,6120,0
|
|
20241104,190700,180333240,6120,6120,6120,6120,0
|
|
20241104,190600,180333240,6120,6120,6120,6120,0
|
|
20241104,190500,180333240,6120,6120,6120,6120,0
|
|
20241104,190400,180333240,6120,6120,6120,6120,0
|
|
20241104,190300,180333240,6120,6120,6120,6120,0
|
|
20241104,190200,180333240,6120,6120,6120,6120,0
|
|
20241104,190100,180333240,6120,6120,6120,6120,0
|
|
20241104,190000,180333240,6120,6120,6120,6120,0
|
|
20241104,185900,180333240,6120,6120,6120,6120,0
|
|
20241104,185800,180333240,6120,6120,6120,6120,0
|
|
20241104,185700,180333240,6120,6120,6120,6120,0
|
|
20241104,185600,180333240,6120,6120,6120,6120,0
|
|
20241104,185500,180333240,6120,6120,6120,6120,0
|
|
20241104,185400,180333240,6120,6120,6120,6120,0
|
|
20241104,185300,180333240,6120,6120,6120,6120,0
|
|
20241104,185200,180333240,6120,6120,6120,6120,0
|
|
20241104,185100,180333240,6120,6120,6120,6120,0
|
|
20241104,185000,180333240,6120,6120,6120,6120,0
|
|
20241104,184900,180333240,6120,6120,6120,6120,0
|
|
20241104,184800,180333240,6120,6120,6120,6120,0
|
|
20241104,184700,180333240,6120,6120,6120,6120,0
|
|
20241104,184600,180333240,6120,6120,6120,6120,0
|
|
20241104,184500,180333240,6120,6120,6120,6120,0
|
|
20241104,184400,180333240,6120,6120,6120,6120,0
|
|
20241104,184300,180333240,6120,6120,6120,6120,750
|
|
20241104,184200,180333240,6120,6120,6120,6120,0
|
|
20241104,184100,180333240,6120,6120,6120,6120,0
|
|
20241104,184000,180333240,6120,6120,6120,6120,0
|
|
20241104,183900,180333240,6120,6120,6120,6120,0
|
|
20241104,183800,180333240,6120,6120,6120,6120,0
|
|
20241104,183700,180333240,6120,6120,6120,6120,0
|
|
20241104,183600,180333240,6120,6120,6120,6120,0
|
|
20241104,183500,180333240,6120,6120,6120,6120,0
|
|
20241104,183400,180333240,6120,6120,6120,6120,0
|
|
20241104,183300,180333240,6120,6120,6120,6120,0
|
|
20241104,183200,180333240,6120,6120,6120,6120,0
|
|
20241104,183100,180333240,6120,6120,6120,6120,0
|
|
20241104,183000,180333240,6120,6120,6120,6120,0
|
|
20241104,182900,180333240,6120,6120,6120,6120,0
|
|
20241104,182800,180333240,6120,6120,6120,6120,0
|
|
20241104,182700,180333240,6120,6120,6120,6120,0
|
|
20241104,182600,180333240,6120,6120,6120,6120,0
|
|
20241104,182500,180333240,6120,6120,6120,6120,0
|
|
20241104,182400,180333240,6120,6120,6120,6120,0
|
|
20241104,182300,180333240,6120,6120,6120,6120,0
|
|
20241104,182200,180333240,6120,6120,6120,6120,0
|
|
20241104,182100,180333240,6120,6120,6120,6120,0
|
|
20241104,182000,180333240,6120,6120,6120,6120,0
|
|
20241104,181900,180333240,6120,6120,6120,6120,0
|
|
20241104,181800,180333240,6120,6120,6120,6120,0
|
|
20241104,181700,180333240,6120,6120,6120,6120,0
|
|
20241104,181600,180333240,6120,6120,6120,6120,0
|
|
20241104,181500,180333240,6120,6120,6120,6120,0
|
|
20241104,181400,180333240,6120,6120,6120,6120,0
|
|
20241104,181300,180333240,6120,6120,6120,6120,750
|
|
20241104,181200,180333240,6120,6120,6120,6120,0
|
|
20241104,181100,180333240,6120,6120,6120,6120,0
|
|
20241104,181000,180333240,6120,6120,6120,6120,0
|
|
20241104,180900,180333240,6120,6120,6120,6120,0
|
|
20241104,180800,180333240,6120,6120,6120,6120,0
|
|
20241104,180700,180333240,6120,6120,6120,6120,0
|
|
20241104,180600,180333240,6120,6120,6120,6120,0
|
|
20241104,180500,180333240,6120,6120,6120,6120,0
|
|
20241104,180400,180333240,6120,6120,6120,6120,0
|
|
20241104,180300,180333240,6120,6120,6120,6120,0
|
|
20241104,180200,180333240,6120,6120,6120,6120,0
|
|
20241104,180100,180333240,6120,6120,6120,6120,0
|
|
20241104,180000,180333240,6120,6120,6120,6120,0
|
|
20241104,175900,180333240,6120,6120,6120,6120,0
|
|
20241104,175800,180333240,6120,6120,6120,6120,0
|
|
20241104,175700,180333240,6120,6120,6120,6120,0
|
|
20241104,175600,180333240,6120,6120,6120,6120,0
|
|
20241104,175500,180333240,6120,6120,6120,6120,0
|
|
20241104,175400,180333240,6120,6120,6120,6120,0
|
|
20241104,175300,180333240,6120,6120,6120,6120,0
|
|
20241104,175200,180333240,6120,6120,6120,6120,0
|
|
20241104,175100,180333240,6120,6120,6120,6120,0
|
|
20241104,175000,180333240,6120,6120,6120,6120,0
|
|
20241104,174900,180333240,6120,6120,6120,6120,0
|
|
20241104,174800,180333240,6120,6120,6120,6120,0
|
|
20241104,174700,180333240,6120,6120,6120,6120,0
|
|
20241104,174600,180333240,6120,6120,6120,6120,0
|
|
20241104,174500,180333240,6120,6120,6120,6120,0
|
|
20241104,174400,180333240,6120,6120,6120,6120,0
|
|
20241104,174300,180333240,6120,6120,6120,6120,750
|
|
20241104,174200,180333240,6120,6120,6120,6120,0
|
|
20241104,174100,180333240,6120,6120,6120,6120,0
|
|
20241104,174000,180333240,6120,6120,6120,6120,0
|
|
20241104,173900,180333240,6120,6120,6120,6120,0
|
|
20241104,173800,180333240,6120,6120,6120,6120,0
|
|
20241104,173700,180333240,6120,6120,6120,6120,0
|
|
20241104,173600,180333240,6120,6120,6120,6120,0
|
|
20241104,173500,180333240,6120,6120,6120,6120,0
|
|
20241104,173400,180333240,6120,6120,6120,6120,0
|
|
20241104,173300,180333240,6120,6120,6120,6120,0
|
|
20241104,173200,180333240,6120,6120,6120,6120,0
|
|
20241104,173100,180333240,6120,6120,6120,6120,0
|
|
20241104,173000,180333240,6120,6120,6120,6120,0
|
|
20241104,172900,180333240,6120,6120,6120,6120,0
|
|
20241104,172800,180333240,6120,6120,6120,6120,0
|
|
20241104,172700,180333240,6120,6120,6120,6120,0
|
|
20241104,172600,180333240,6120,6120,6120,6120,0
|
|
20241104,172500,180333240,6120,6120,6120,6120,0
|
|
20241104,172400,180333240,6120,6120,6120,6120,0
|
|
20241104,172300,180333240,6120,6120,6120,6120,0
|
|
20241104,172200,180333240,6120,6120,6120,6120,0
|
|
20241104,172100,180333240,6120,6120,6120,6120,0
|
|
20241104,172000,180333240,6120,6120,6120,6120,0
|
|
20241104,171900,180333240,6120,6120,6120,6120,0
|
|
20241104,171800,180333240,6120,6120,6120,6120,0
|
|
20241104,171700,180333240,6120,6120,6120,6120,0
|
|
20241104,171600,180333240,6120,6120,6120,6120,0
|
|
20241104,171500,180333240,6120,6120,6120,6120,0
|
|
20241104,171400,180333240,6120,6120,6120,6120,0
|
|
20241104,171300,180333240,6120,6120,6120,6120,750
|
|
20241104,171200,180333240,6120,6120,6120,6120,0
|
|
20241104,171100,180333240,6120,6120,6120,6120,0
|
|
20241104,171000,180333240,6120,6120,6120,6120,0
|
|
20241104,170900,180333240,6120,6120,6120,6120,0
|
|
20241104,170800,180333240,6120,6120,6120,6120,0
|
|
20241104,170700,180333240,6120,6120,6120,6120,0
|
|
20241104,170600,180333240,6120,6120,6120,6120,0
|
|
20241104,170500,180333240,6120,6120,6120,6120,0
|
|
20241104,170400,180333240,6120,6120,6120,6120,0
|
|
20241104,170300,180333240,6120,6120,6120,6120,0
|
|
20241104,170200,180333240,6120,6120,6120,6120,0
|
|
20241104,170100,180333240,6120,6120,6120,6120,0
|
|
20241104,170000,180333240,6120,6120,6120,6120,0
|
|
20241104,165900,180333240,6120,6120,6120,6120,0
|
|
20241104,165800,180333240,6120,6120,6120,6120,0
|
|
20241104,165700,180333240,6120,6120,6120,6120,0
|
|
20241104,165600,180333240,6120,6120,6120,6120,0
|
|
20241104,165500,180333240,6120,6120,6120,6120,0
|
|
20241104,165400,180333240,6120,6120,6120,6120,0
|
|
20241104,165300,180333240,6120,6120,6120,6120,0
|
|
20241104,165200,180333240,6120,6120,6120,6120,0
|
|
20241104,165100,180333240,6120,6120,6120,6120,0
|
|
20241104,165000,180333240,6120,6120,6120,6120,0
|
|
20241104,164900,180333240,6120,6120,6120,6120,0
|
|
20241104,164800,180333240,6120,6120,6120,6120,0
|
|
20241104,164700,180333240,6120,6120,6120,6120,0
|
|
20241104,164600,180333240,6120,6120,6120,6120,0
|
|
20241104,164500,180333240,6120,6120,6120,6120,0
|
|
20241104,164400,180333240,6120,6120,6120,6120,0
|
|
20241104,164300,180333240,6120,6120,6120,6120,750
|
|
20241104,164200,180333240,6120,6120,6120,6120,0
|
|
20241104,164100,180333240,6120,6120,6120,6120,0
|
|
20241104,164000,180333240,6120,6120,6120,6120,0
|
|
20241104,163900,180333240,6120,6120,6120,6120,0
|
|
20241104,163800,180333240,6120,6120,6120,6120,0
|
|
20241104,163700,180333240,6120,6120,6120,6120,0
|
|
20241104,163600,180333240,6120,6120,6120,6120,0
|
|
20241104,163500,180333240,6120,6120,6120,6120,0
|
|
20241104,163400,180333240,6120,6120,6120,6120,0
|
|
20241104,163300,180333240,6120,6120,6120,6120,0
|
|
20241104,163200,180333240,6120,6120,6120,6120,0
|
|
20241104,163100,180333240,6120,6120,6120,6120,0
|
|
20241104,163000,180333240,6120,6120,6120,6120,0
|
|
20241104,162900,180333240,6120,6120,6120,6120,0
|
|
20241104,162800,180333240,6120,6120,6120,6120,0
|
|
20241104,162700,180333240,6120,6120,6120,6120,0
|
|
20241104,162600,180333240,6120,6120,6120,6120,0
|
|
20241104,162500,180333240,6120,6120,6120,6120,0
|
|
20241104,162400,180333240,6120,6120,6120,6120,0
|
|
20241104,162300,180333240,6120,6120,6120,6120,0
|
|
20241104,162200,180333240,6120,6120,6120,6120,0
|
|
20241104,162100,180333240,6120,6120,6120,6120,0
|
|
20241104,162000,180333240,6120,6120,6120,6120,0
|
|
20241104,161900,180333240,6120,6120,6120,6120,0
|
|
20241104,161800,180333240,6120,6120,6120,6120,0
|
|
20241104,161700,180333240,6120,6120,6120,6120,0
|
|
20241104,161600,180333240,6120,6120,6120,6120,0
|
|
20241104,161500,180333240,6120,6120,6120,6120,0
|
|
20241104,161400,180333240,6120,6120,6120,6120,0
|
|
20241104,161300,180333240,6120,6120,6120,6120,750
|
|
20241104,161200,180333240,6120,6120,6120,6120,0
|
|
20241104,161100,180333240,6120,6120,6120,6120,0
|
|
20241104,161000,180333240,6120,6120,6120,6120,0
|
|
20241104,160900,180333240,6120,6120,6120,6120,0
|
|
20241104,160800,180333240,6120,6120,6120,6120,0
|
|
20241104,160700,180333240,6120,6120,6120,6120,0
|
|
20241104,160600,180333240,6120,6120,6120,6120,0
|
|
20241104,160500,180333240,6120,6120,6120,6120,0
|
|
20241104,160400,180333240,6120,6120,6120,6120,0
|
|
20241104,160300,180333240,6120,6120,6120,6120,0
|
|
20241104,160200,180333240,6120,6120,6120,6120,0
|
|
20241104,160100,180333240,6120,6120,6120,6120,0
|
|
20241104,160000,180333240,6120,6120,6120,6120,0
|
|
20241104,155900,180333240,6120,6120,6120,6120,0
|
|
20241104,155800,180333240,6120,6120,6120,6120,0
|
|
20241104,155700,180333240,6120,6120,6120,6120,0
|
|
20241104,155600,180333240,6120,6120,6120,6120,0
|
|
20241104,155500,180333240,6120,6120,6120,6120,0
|
|
20241104,155400,180333240,6120,6120,6120,6120,0
|
|
20241104,155300,180333240,6120,6120,6120,6120,0
|
|
20241104,155200,180333240,6120,6120,6120,6120,0
|
|
20241104,155100,180333240,6120,6120,6120,6120,0
|
|
20241104,155000,180333240,6120,6120,6120,6120,0
|
|
20241104,154900,180333240,6120,6120,6120,6120,0
|
|
20241104,154800,180333240,6120,6120,6120,6120,0
|
|
20241104,154700,180333240,6120,6120,6120,6120,0
|
|
20241104,154600,180333240,6120,6120,6120,6120,0
|
|
20241104,154500,180333240,6120,6120,6120,6120,0
|
|
20241104,154400,180333240,6120,6120,6120,6120,0
|
|
20241104,154300,180333240,6120,6120,6120,6120,750
|
|
20241104,154200,180333240,6120,6120,6120,6120,0
|
|
20241104,154100,180333240,6120,6120,6120,6120,0
|
|
20241104,154000,180333240,6120,6120,6120,6120,0
|
|
20241104,153900,180333240,6120,6120,6120,6120,0
|
|
20241104,153800,180333240,6120,6120,6120,6120,0
|
|
20241104,153700,180333240,6120,6120,6120,6120,0
|
|
20241104,153600,180333240,6120,6120,6120,6120,0
|
|
20241104,153500,180333240,6120,6120,6120,6120,0
|
|
20241104,153400,180333240,6120,6120,6120,6120,0
|
|
20241104,153300,180333240,6120,6120,6120,6120,0
|
|
20241104,153200,180333240,6120,6120,6120,6120,0
|
|
20241104,153100,180333240,6120,6120,6120,6120,0
|
|
20241104,153000,180333240,6120,6120,6120,6120,750
|
|
20241104,152900,175743240,6100,6100,6100,6100,0
|
|
20241104,152800,175743240,6100,6100,6100,6100,0
|
|
20241104,152700,175743240,6100,6100,6100,6100,0
|
|
20241104,152600,175743240,6100,6100,6100,6100,0
|
|
20241104,152500,175743240,6100,6100,6100,6100,0
|
|
20241104,152400,175743240,6100,6100,6100,6100,0
|
|
20241104,152300,175743240,6100,6100,6100,6100,0
|
|
20241104,152200,175743240,6100,6100,6100,6100,0
|
|
20241104,152100,175743240,6100,6100,6100,6100,0
|
|
20241104,152000,175743240,6100,6100,6100,6100,0
|
|
20241104,151900,175743240,6100,6100,6100,6100,0
|
|
20241104,151800,175743240,6100,6060,6100,6060,164
|
|
20241104,151700,174749220,6060,6060,6060,6060,150
|
|
20241104,151600,173840220,6060,6060,6060,6060,0
|
|
20241104,151500,173840220,6060,6060,6060,6060,0
|
|
20241104,151400,173840220,6060,6060,6060,6050,3
|
|
20241104,151300,173822050,6050,6080,6080,6050,532
|
|
20241104,151200,170603120,6090,6090,6090,6090,0
|
|
20241104,151100,170603120,6090,6090,6090,6090,0
|
|
20241104,151000,170603120,6090,6090,6090,6090,0
|
|
20241104,150900,170603120,6090,6080,6090,6060,4
|
|
20241104,150800,170578800,6090,6090,6090,6090,0
|
|
20241104,150700,170578800,6090,6090,6090,6090,0
|
|
20241104,150600,170578800,6090,6090,6090,6090,0
|
|
20241104,150500,170578800,6090,6090,6090,6090,0
|
|
20241104,150400,170578800,6090,6060,6090,6060,170
|
|
20241104,150300,169548570,6070,6070,6070,6070,99
|
|
20241104,150200,168947640,6090,6090,6090,6090,0
|
|
20241104,150100,168947640,6090,6080,6090,6080,7
|
|
20241104,150000,168905060,6080,6080,6080,6080,23
|
|
20241104,145900,168765220,6090,6090,6090,6090,0
|
|
20241104,145800,168765220,6090,6090,6090,6090,0
|
|
20241104,145700,168765220,6090,6090,6090,6090,0
|
|
20241104,145600,168765220,6090,6100,6100,6090,3
|
|
20241104,145500,168746930,6090,6090,6090,6090,48
|
|
20241104,145400,168454610,6090,6090,6090,6090,0
|
|
20241104,145300,168454610,6090,6090,6090,6090,0
|
|
20241104,145200,168454610,6090,6090,6090,6090,10
|
|
20241104,145100,168393710,6090,6100,6100,6090,7
|
|
20241104,145000,168351040,6140,6140,6140,6140,5
|
|
20241104,144900,168320340,6120,6060,6130,6060,864
|
|
20241104,144800,163078630,6060,6060,6060,6050,259
|
|
20241104,144700,161509180,6060,6060,6060,6060,1
|
|
20241104,144600,161503120,6060,6060,6060,6060,369
|
|
20241104,144500,159266980,6060,6060,6060,6060,120
|
|
20241104,144400,158539780,6060,6060,6060,6060,53
|
|
20241104,144300,158218600,6060,6060,6060,6060,512
|
|
20241104,144200,155115880,6070,6070,6070,6070,1
|
|
20241104,144100,155109810,6080,6080,6080,6080,0
|
|
20241104,144000,155109810,6080,6080,6080,6080,0
|
|
20241104,143900,155109810,6080,6080,6080,6080,105
|
|
20241104,143800,154471410,6080,6080,6080,6080,150
|
|
20241104,143700,153559410,6080,6080,6080,6080,30
|
|
20241104,143600,153377010,6080,6080,6080,6080,1
|
|
20241104,143500,153370930,6090,6090,6090,6090,0
|
|
20241104,143400,153370930,6090,6090,6090,6090,0
|
|
20241104,143300,153370930,6090,6090,6090,6090,15
|
|
20241104,143200,153279580,6090,6090,6090,6090,1
|
|
20241104,143100,153273490,6100,6090,6100,6090,9
|
|
20241104,143000,153218610,6090,6060,6090,6060,2
|
|
20241104,142900,153206460,6060,6060,6060,6060,0
|
|
20241104,142800,153206460,6060,6080,6080,6060,302
|
|
20241104,142700,151375050,6100,6100,6100,6100,0
|
|
20241104,142600,151375050,6100,6100,6100,6100,0
|
|
20241104,142500,151375050,6100,6100,6100,6100,0
|
|
20241104,142400,151375050,6100,6100,6100,6100,0
|
|
20241104,142300,151375050,6100,6100,6100,6100,0
|
|
20241104,142200,151375050,6100,6100,6100,6100,0
|
|
20241104,142100,151375050,6100,6100,6100,6100,0
|
|
20241104,142000,151375050,6100,6100,6100,6100,0
|
|
20241104,141900,151375050,6100,6100,6100,6100,0
|
|
20241104,141800,151375050,6100,6100,6100,6100,0
|
|
20241104,141700,151375050,6100,6100,6100,6100,0
|
|
20241104,141600,151375050,6100,6100,6100,6100,0
|
|
20241104,141500,151375050,6100,6100,6100,6100,0
|
|
20241104,141400,151375050,6100,6100,6100,6100,0
|
|
20241104,141300,151375050,6100,6100,6100,6100,0
|
|
20241104,141200,151375050,6100,6100,6100,6100,0
|
|
20241104,141100,151375050,6100,6060,6100,6040,336
|
|
20241104,141000,149343060,6100,6090,6100,6090,4
|
|
20241104,140900,149318690,6100,6060,6100,6050,301
|
|
20241104,140800,147497560,6100,6100,6100,6100,0
|
|
20241104,140700,147497560,6100,6100,6100,6100,2
|
|
20241104,140600,147485360,6090,6080,6090,6080,54
|
|
20241104,140500,147156720,6080,6080,6080,6080,0
|
|
20241104,140400,147156720,6080,6080,6080,6080,0
|
|
20241104,140300,147156720,6080,6080,6080,6080,60
|
|
20241104,140200,146791920,6060,6060,6060,6060,0
|
|
20241104,140100,146791920,6060,6060,6060,6060,1
|
|
20241104,140000,146785860,6090,6090,6090,6050,2002
|
|
20241104,135900,134670300,6100,6100,6100,6100,0
|
|
20241104,135800,134670300,6100,6100,6100,6100,0
|
|
20241104,135700,134670300,6100,6100,6100,6100,1
|
|
20241104,135600,134664200,6110,6110,6110,6110,11
|
|
20241104,135500,134596990,6080,6100,6100,6080,9
|
|
20241104,135400,134542230,6110,6110,6110,6110,15
|
|
20241104,135300,134450580,6110,6110,6110,6110,1
|
|
20241104,135200,134444470,6120,6120,6120,6120,0
|
|
20241104,135100,134444470,6120,6120,6120,6120,0
|
|
20241104,135000,134444470,6120,6080,6120,6080,34
|
|
20241104,134900,134237210,6080,6080,6080,6080,95
|
|
20241104,134800,133659610,6060,6080,6080,6060,114
|
|
20241104,134700,132967110,6080,6070,6080,6070,27
|
|
20241104,134600,132802960,6080,6080,6080,6060,234
|
|
20241104,134500,131382580,6060,6060,6060,6060,0
|
|
20241104,134400,131382580,6060,6060,6060,6060,0
|
|
20241104,134300,131382580,6060,6060,6060,6060,0
|
|
20241104,134200,131382580,6060,6060,6060,6060,286
|
|
20241104,134100,129649420,6050,6090,6090,6050,3958
|
|
20241104,134000,105647710,6110,6110,6110,6110,0
|
|
20241104,133900,105647710,6110,6110,6110,6110,0
|
|
20241104,133800,105647710,6110,6110,6110,6110,2
|
|
20241104,133700,105635490,6120,6120,6120,6120,0
|
|
20241104,133600,105635490,6120,6090,6120,6090,2
|
|
20241104,133500,105623280,6120,6120,6120,6120,0
|
|
20241104,133400,105623280,6120,6130,6130,6080,394
|
|
20241104,133300,103224770,6140,6140,6140,6140,0
|
|
20241104,133200,103224770,6140,6140,6140,6140,0
|
|
20241104,133100,103224770,6140,6140,6140,6140,12
|
|
20241104,133000,103151090,6150,6150,6150,6150,0
|
|
20241104,132900,103151090,6150,6150,6150,6150,0
|
|
20241104,132800,103151090,6150,6150,6150,6150,0
|
|
20241104,132700,103151090,6150,6150,6150,6150,0
|
|
20241104,132600,103151090,6150,6140,6150,6140,48
|
|
20241104,132500,102856290,6140,6140,6140,6140,14
|
|
20241104,132400,102770330,6140,6140,6140,6140,0
|
|
20241104,132300,102770330,6140,6140,6140,6140,0
|
|
20241104,132200,102770330,6140,6130,6140,6130,3
|
|
20241104,132100,102751930,6080,6080,6080,6080,0
|
|
20241104,132000,102751930,6080,6080,6080,6080,0
|
|
20241104,131900,102751930,6080,6080,6080,6080,0
|
|
20241104,131800,102751930,6080,6080,6080,6080,0
|
|
20241104,131700,102751930,6080,6140,6140,6080,836
|
|
20241104,131600,97659970,6150,6150,6150,6150,0
|
|
20241104,131500,97659970,6150,6150,6150,6150,0
|
|
20241104,131400,97659970,6150,6150,6150,6150,0
|
|
20241104,131300,97659970,6150,6150,6150,6150,10
|
|
20241104,131200,97598470,6150,6150,6150,6150,10
|
|
20241104,131100,97536970,6140,6130,6140,6120,5
|
|
20241104,131000,97506310,6080,6150,6150,6080,2333
|
|
20241104,130900,83266460,6160,6160,6160,6160,0
|
|
20241104,130800,83266460,6160,6160,6160,6160,19
|
|
20241104,130700,83149420,6160,6160,6160,6160,0
|
|
20241104,130600,83149420,6160,6160,6160,6160,0
|
|
20241104,130500,83149420,6160,6160,6160,6160,2
|
|
20241104,130400,83137100,6160,6160,6160,6160,51
|
|
20241104,130300,82822940,6160,6160,6160,6160,0
|
|
20241104,130200,82822940,6160,6160,6160,6160,0
|
|
20241104,130100,82822940,6160,6160,6160,6160,0
|
|
20241104,130000,82822940,6160,6160,6160,6160,0
|
|
20241104,125900,82822940,6160,6160,6160,6160,0
|
|
20241104,125800,82822940,6160,6160,6160,6160,0
|
|
20241104,125700,82822940,6160,6160,6160,6160,0
|
|
20241104,125600,82822940,6160,6160,6160,6160,0
|
|
20241104,125500,82822940,6160,6160,6160,6160,0
|
|
20241104,125400,82822940,6160,6160,6160,6160,0
|
|
20241104,125300,82822940,6160,6160,6160,6160,11
|
|
20241104,125200,82755180,6190,6190,6190,6190,0
|
|
20241104,125100,82755180,6190,6190,6190,6190,0
|
|
20241104,125000,82755180,6190,6190,6190,6190,0
|
|
20241104,124900,82755180,6190,6190,6190,6190,0
|
|
20241104,124800,82755180,6190,6190,6190,6190,11
|
|
20241104,124700,82687090,6190,6190,6190,6190,10
|
|
20241104,124600,82625190,6200,6200,6200,6200,0
|
|
20241104,124500,82625190,6200,6200,6200,6200,0
|
|
20241104,124400,82625190,6200,6200,6200,6200,0
|
|
20241104,124300,82625190,6200,6200,6200,6200,0
|
|
20241104,124200,82625190,6200,6200,6200,6200,0
|
|
20241104,124100,82625190,6200,6200,6200,6200,1
|
|
20241104,124000,82618990,6190,6190,6190,6190,0
|
|
20241104,123900,82618990,6190,6190,6190,6190,0
|
|
20241104,123800,82618990,6190,6190,6190,6190,4
|
|
20241104,123700,82594230,6190,6190,6190,6190,0
|
|
20241104,123600,82594230,6190,6190,6190,6190,0
|
|
20241104,123500,82594230,6190,6190,6190,6190,1
|
|
20241104,123400,82588040,6140,6140,6140,6140,0
|
|
20241104,123300,82588040,6140,6140,6140,6140,0
|
|
20241104,123200,82588040,6140,6210,6210,6140,833
|
|
20241104,123100,77448780,6170,6170,6170,6170,0
|
|
20241104,123000,77448780,6170,6170,6170,6170,0
|
|
20241104,122900,77448780,6170,6170,6170,6170,1
|
|
20241104,122800,77442610,6170,6170,6170,6170,1
|
|
20241104,122700,77436440,6210,6210,6210,6210,0
|
|
20241104,122600,77436440,6210,6210,6210,6210,0
|
|
20241104,122500,77436440,6210,6210,6210,6210,0
|
|
20241104,122400,77436440,6210,6210,6210,6210,11
|
|
20241104,122300,77368130,6200,6200,6200,6200,0
|
|
20241104,122200,77368130,6200,6200,6200,6200,138
|
|
20241104,122100,76512530,6200,6170,6200,6170,150
|
|
20241104,122000,75584160,6170,6170,6170,6170,0
|
|
20241104,121900,75584160,6170,6170,6170,6170,0
|
|
20241104,121800,75584160,6170,6170,6170,6170,0
|
|
20241104,121700,75584160,6170,6170,6170,6170,20
|
|
20241104,121600,75460760,6170,6170,6170,6170,20
|
|
20241104,121500,75337360,6170,6170,6170,6170,60
|
|
20241104,121400,74967160,6170,6170,6170,6170,0
|
|
20241104,121300,74967160,6170,6170,6170,6170,0
|
|
20241104,121200,74967160,6170,6170,6170,6170,1
|
|
20241104,121100,74960990,6130,6130,6130,6130,0
|
|
20241104,121000,74960990,6130,6130,6130,6130,0
|
|
20241104,120900,74960990,6130,6130,6130,6130,0
|
|
20241104,120800,74960990,6130,6130,6130,6130,0
|
|
20241104,120700,74960990,6130,6130,6130,6130,0
|
|
20241104,120600,74960990,6130,6130,6130,6130,87
|
|
20241104,120500,74427680,6130,6130,6130,6130,0
|
|
20241104,120400,74427680,6130,6130,6130,6130,8
|
|
20241104,120300,74378640,6140,6160,6160,6140,3
|
|
20241104,120200,74360190,6160,6160,6160,6160,0
|
|
20241104,120100,74360190,6160,6160,6160,6160,40
|
|
20241104,120000,74113790,6160,6160,6160,6160,5
|
|
20241104,115900,74082990,6160,6160,6160,6160,0
|
|
20241104,115800,74082990,6160,6160,6160,6160,0
|
|
20241104,115700,74082990,6160,6160,6160,6160,0
|
|
20241104,115600,74082990,6160,6160,6160,6160,0
|
|
20241104,115500,74082990,6160,6160,6160,6160,19
|
|
20241104,115400,73965950,6130,6130,6130,6130,0
|
|
20241104,115300,73965950,6130,6130,6130,6130,0
|
|
20241104,115200,73965950,6130,6130,6130,6130,0
|
|
20241104,115100,73965950,6130,6130,6130,6130,40
|
|
20241104,115000,73720750,6130,6130,6130,6130,0
|
|
20241104,114900,73720750,6130,6130,6130,6130,0
|
|
20241104,114800,73720750,6130,6130,6130,6130,0
|
|
20241104,114700,73720750,6130,6130,6130,6130,0
|
|
20241104,114600,73720750,6130,6130,6130,6130,1
|
|
20241104,114500,73714620,6200,6200,6200,6200,0
|
|
20241104,114400,73714620,6200,6200,6200,6200,0
|
|
20241104,114300,73714620,6200,6200,6200,6200,0
|
|
20241104,114200,73714620,6200,6200,6200,6200,0
|
|
20241104,114100,73714620,6200,6200,6200,6200,0
|
|
20241104,114000,73714620,6200,6200,6200,6200,0
|
|
20241104,113900,73714620,6200,6130,6200,6130,300
|
|
20241104,113800,71859870,6130,6130,6130,6130,5
|
|
20241104,113700,71829220,6130,6110,6130,6110,2
|
|
20241104,113600,71816980,6110,6110,6110,6110,0
|
|
20241104,113500,71816980,6110,6110,6110,6110,13
|
|
20241104,113400,71737550,6110,6110,6110,6110,86
|
|
20241104,113300,71212090,6110,6110,6110,6110,227
|
|
20241104,113200,69825120,6110,6110,6110,6110,32
|
|
20241104,113100,69629600,6110,6110,6110,6110,2
|
|
20241104,113000,69617380,6110,6110,6110,6110,0
|
|
20241104,112900,69617380,6110,6110,6110,6110,10
|
|
20241104,112800,69556280,6110,6110,6110,6110,50
|
|
20241104,112700,69250780,6110,6110,6110,6110,160
|
|
20241104,112600,68273180,6110,6110,6110,6110,0
|
|
20241104,112500,68273180,6110,6110,6110,6110,602
|
|
20241104,112400,64594960,6110,6110,6110,6110,0
|
|
20241104,112300,64594960,6110,6120,6120,6110,71
|
|
20241104,112200,64161140,6120,6120,6120,6120,0
|
|
20241104,112100,64161140,6120,6120,6120,6120,0
|
|
20241104,112000,64161140,6120,6120,6120,6120,0
|
|
20241104,111900,64161140,6120,6120,6120,6120,9
|
|
20241104,111800,64106060,6120,6130,6130,6120,3
|
|
20241104,111700,64087680,6130,6120,6130,6110,197
|
|
20241104,111600,62881630,6130,6130,6130,6130,53
|
|
20241104,111500,62556740,6130,6130,6130,6130,252
|
|
20241104,111400,61011980,6140,6140,6140,6140,0
|
|
20241104,111300,61011980,6140,6140,6140,6140,0
|
|
20241104,111200,61011980,6140,6140,6140,6140,6
|
|
20241104,111100,60975140,6140,6140,6140,6140,0
|
|
20241104,111000,60975140,6140,6140,6140,6140,0
|
|
20241104,110900,60975140,6140,6140,6140,6140,5
|
|
20241104,110800,60944440,6140,6140,6140,6140,0
|
|
20241104,110700,60944440,6140,6160,6160,6140,96
|
|
20241104,110600,60354800,6160,6160,6160,6160,2
|
|
20241104,110500,60342480,6160,6160,6160,6160,0
|
|
20241104,110400,60342480,6160,6160,6160,6160,200
|
|
20241104,110300,59110480,6160,6160,6160,6160,0
|
|
20241104,110200,59110480,6160,6160,6160,6160,0
|
|
20241104,110100,59110480,6160,6150,6160,6150,100
|
|
20241104,110000,58494840,6150,6150,6150,6150,1
|
|
20241104,105900,58488690,6140,6140,6140,6140,0
|
|
20241104,105800,58488690,6140,6140,6140,6140,1
|
|
20241104,105700,58482550,6140,6140,6140,6140,23
|
|
20241104,105600,58341330,6140,6140,6140,6140,28
|
|
20241104,105500,58169410,6140,6140,6140,6140,14
|
|
20241104,105400,58083450,6140,6140,6140,6140,1
|
|
20241104,105300,58077310,6110,6110,6110,6110,0
|
|
20241104,105200,58077310,6110,6110,6110,6110,10
|
|
20241104,105100,58016210,6160,6160,6160,6160,0
|
|
20241104,105000,58016210,6160,6160,6160,6160,0
|
|
20241104,104900,58016210,6160,6160,6160,6160,0
|
|
20241104,104800,58016210,6160,6160,6160,6160,0
|
|
20241104,104700,58016210,6160,6160,6160,6160,0
|
|
20241104,104600,58016210,6160,6160,6160,6160,0
|
|
20241104,104500,58016210,6160,6110,6160,6100,120
|
|
20241104,104400,57283490,6160,6130,6160,6100,186
|
|
20241104,104300,56144830,6130,6120,6160,6120,40
|
|
20241104,104200,55899610,6160,6140,6160,6130,4
|
|
20241104,104100,55875020,6160,6160,6160,6160,0
|
|
20241104,104000,55875020,6160,6160,6160,6160,0
|
|
20241104,103900,55875020,6160,6150,6160,6150,2
|
|
20241104,103800,55862710,6160,6160,6160,6160,0
|
|
20241104,103700,55862710,6160,6160,6160,6160,0
|
|
20241104,103600,55862710,6160,6150,6160,6150,2
|
|
20241104,103500,55850400,6140,6110,6150,6110,3
|
|
20241104,103400,55832000,6150,6110,6150,6110,2
|
|
20241104,103300,55819740,6100,6120,6120,6100,777
|
|
20241104,103200,51072100,6120,6150,6150,6120,29
|
|
20241104,103100,50894210,6160,6160,6160,6160,0
|
|
20241104,103000,50894210,6160,6160,6160,6160,0
|
|
20241104,102900,50894210,6160,6160,6160,6160,82
|
|
20241104,102800,50389090,6170,6170,6170,6170,0
|
|
20241104,102700,50389090,6170,6170,6170,6170,0
|
|
20241104,102600,50389090,6170,6210,6210,6170,176
|
|
20241104,102500,49302640,6210,6210,6210,6210,0
|
|
20241104,102400,49302640,6210,6210,6210,6210,20
|
|
20241104,102300,49178440,6210,6210,6210,6210,1
|
|
20241104,102200,49172230,6210,6210,6210,6210,0
|
|
20241104,102100,49172230,6210,6210,6210,6210,0
|
|
20241104,102000,49172230,6210,6210,6210,6210,0
|
|
20241104,101900,49172230,6210,6190,6210,6190,80
|
|
20241104,101800,48676230,6200,6200,6200,6200,0
|
|
20241104,101700,48676230,6200,6200,6200,6200,0
|
|
20241104,101600,48676230,6200,6140,6200,6110,17
|
|
20241104,101500,48571770,6180,6160,6180,6110,771
|
|
20241104,101400,43847950,6190,6190,6190,6190,1
|
|
20241104,101300,43841760,6200,6200,6200,6200,0
|
|
20241104,101200,43841760,6200,6200,6210,6150,220
|
|
20241104,101100,42478440,6200,6200,6200,6200,1
|
|
20241104,101000,42472240,6200,6200,6200,6200,0
|
|
20241104,100900,42472240,6200,6200,6200,6200,0
|
|
20241104,100800,42472240,6200,6190,6200,6190,2
|
|
20241104,100700,42459850,6150,6150,6150,6150,0
|
|
20241104,100600,42459850,6150,6150,6150,6150,0
|
|
20241104,100500,42459850,6150,6150,6150,6150,310
|
|
20241104,100400,40553350,6150,6150,6150,6150,0
|
|
20241104,100300,40553350,6150,6150,6150,6150,211
|
|
20241104,100200,39255700,6150,6180,6180,6150,51
|
|
20241104,100100,38941420,6190,6190,6190,6190,10
|
|
20241104,100000,38879520,6190,6190,6190,6190,0
|
|
20241104,095900,38879520,6190,6200,6210,6190,24
|
|
20241104,095800,38730810,6200,6200,6200,6200,17
|
|
20241104,095700,38625410,6150,6210,6210,6140,553
|
|
20241104,095600,35222640,6220,6220,6220,6220,0
|
|
20241104,095500,35222640,6220,6220,6220,6220,1
|
|
20241104,095400,35216420,6210,6210,6210,6210,96
|
|
20241104,095300,34620260,6200,6200,6200,6200,0
|
|
20241104,095200,34620260,6200,6200,6200,6200,23
|
|
20241104,095100,34477660,6200,6200,6200,6200,1
|
|
20241104,095000,34471460,6210,6210,6210,6210,0
|
|
20241104,094900,34471460,6210,6210,6210,6210,0
|
|
20241104,094800,34471460,6210,6200,6210,6200,122
|
|
20241104,094700,33715020,6200,6200,6200,6200,5
|
|
20241104,094600,33684020,6200,6160,6200,6150,114
|
|
20241104,094500,32982860,6200,6200,6200,6200,1
|
|
20241104,094400,32976660,6150,6150,6150,6150,0
|
|
20241104,094300,32976660,6150,6150,6150,6150,0
|
|
20241104,094200,32976660,6150,6150,6150,6150,25
|
|
20241104,094100,32822910,6200,6170,6200,6170,2
|
|
20241104,094000,32810540,6160,6180,6200,6150,502
|
|
20241104,093900,29716220,6210,6210,6210,6210,0
|
|
20241104,093800,29716220,6210,6220,6220,6210,2
|
|
20241104,093700,29703790,6180,6180,6180,6180,300
|
|
20241104,093600,27849790,6180,6210,6230,6180,201
|
|
20241104,093500,26604000,6230,6230,6230,6230,0
|
|
20241104,093400,26604000,6230,6230,6230,6230,0
|
|
20241104,093300,26604000,6230,6230,6230,6230,1
|
|
20241104,093200,26597770,6230,6230,6230,6230,0
|
|
20241104,093100,26597770,6230,6220,6230,6210,47
|
|
20241104,093000,26305430,6220,6220,6220,6220,0
|
|
20241104,092900,26305430,6220,6220,6220,6220,0
|
|
20241104,092800,26305430,6220,6220,6220,6220,0
|
|
20241104,092700,26305430,6220,6220,6220,6220,255
|
|
20241104,092600,24719330,6220,6220,6220,6220,50
|
|
20241104,092500,24408330,6220,6230,6230,6220,173
|
|
20241104,092400,23331730,6230,6220,6230,6220,74
|
|
20241104,092300,22871440,6210,6210,6210,6210,0
|
|
20241104,092200,22871440,6210,6210,6210,6210,32
|
|
20241104,092100,22672720,6210,6210,6210,6210,0
|
|
20241104,092000,22672720,6210,6210,6210,6210,141
|
|
20241104,091900,21797110,6210,6180,6210,6180,69
|
|
20241104,091800,21368890,6180,6200,6200,6180,20
|
|
20241104,091700,21245010,6220,6220,6220,6220,0
|
|
20241104,091600,21245010,6220,6220,6220,6220,0
|
|
20241104,091500,21245010,6220,6190,6220,6170,301
|
|
20241104,091400,19387600,6230,6230,6230,6230,18
|
|
20241104,091300,19275460,6230,6230,6230,6230,95
|
|
20241104,091200,18683610,6230,6210,6230,6210,23
|
|
20241104,091100,18540750,6180,6160,6180,6160,740
|
|
20241104,091000,13970610,6170,6170,6170,6170,43
|
|
20241104,090900,13705300,6180,6170,6180,6170,22
|
|
20241104,090800,13569480,6180,6180,6180,6180,10
|
|
20241104,090700,13507680,6180,6180,6180,6180,97
|
|
20241104,090600,12908220,6180,6200,6200,6180,254
|
|
20241104,090500,11338200,6210,6230,6230,6210,135
|
|
20241104,090400,10498580,6230,6230,6230,6230,1
|
|
20241104,090300,10492350,6230,6320,6320,6230,387
|
|
20241104,090200,8077900,6330,6330,6330,6330,0
|
|
20241104,090100,8077900,6330,6330,6330,6330,0
|
|
20241104,090000,8077900,6330,6340,6340,6330,1275
|