611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200800,311694230,5900,5900,5900,5900,1947
|
|
20241114,200700,311694230,5900,5900,5900,5900,0
|
|
20241114,200600,311694230,5900,5900,5900,5900,0
|
|
20241114,200500,311694230,5900,5900,5900,5900,0
|
|
20241114,200400,311694230,5900,5900,5900,5900,0
|
|
20241114,200300,311694230,5900,5900,5900,5900,0
|
|
20241114,200200,311694230,5900,5900,5900,5900,0
|
|
20241114,200100,311694230,5900,5900,5900,5900,0
|
|
20241114,200000,311694230,5900,5900,5900,5900,0
|
|
20241114,195900,311694230,5900,5900,5900,5900,0
|
|
20241114,195800,311694230,5900,5900,5900,5900,0
|
|
20241114,195700,311694230,5900,5900,5900,5900,0
|
|
20241114,195600,311694230,5900,5900,5900,5900,0
|
|
20241114,195500,311694230,5900,5900,5900,5900,0
|
|
20241114,195400,311694230,5900,5900,5900,5900,0
|
|
20241114,195300,311694230,5900,5900,5900,5900,0
|
|
20241114,195200,311694230,5900,5900,5900,5900,0
|
|
20241114,195100,311694230,5900,5900,5900,5900,0
|
|
20241114,195000,311694230,5900,5900,5900,5900,0
|
|
20241114,194900,311694230,5900,5900,5900,5900,0
|
|
20241114,194800,311694230,5900,5900,5900,5900,0
|
|
20241114,194700,311694230,5900,5900,5900,5900,0
|
|
20241114,194600,311694230,5900,5900,5900,5900,0
|
|
20241114,194500,311694230,5900,5900,5900,5900,0
|
|
20241114,194400,311694230,5900,5900,5900,5900,0
|
|
20241114,194300,311694230,5900,5900,5900,5900,0
|
|
20241114,194200,311694230,5900,5900,5900,5900,0
|
|
20241114,194100,311694230,5900,5900,5900,5900,0
|
|
20241114,194000,311694230,5900,5900,5900,5900,0
|
|
20241114,193900,311694230,5900,5900,5900,5900,0
|
|
20241114,193800,311694230,5900,5900,5900,5900,1947
|
|
20241114,193700,311694230,5900,5900,5900,5900,0
|
|
20241114,193600,311694230,5900,5900,5900,5900,0
|
|
20241114,193500,311694230,5900,5900,5900,5900,0
|
|
20241114,193400,311694230,5900,5900,5900,5900,0
|
|
20241114,193300,311694230,5900,5900,5900,5900,0
|
|
20241114,193200,311694230,5900,5900,5900,5900,0
|
|
20241114,193100,311694230,5900,5900,5900,5900,0
|
|
20241114,193000,311694230,5900,5900,5900,5900,0
|
|
20241114,192900,311694230,5900,5900,5900,5900,0
|
|
20241114,192800,311694230,5900,5900,5900,5900,0
|
|
20241114,192700,311694230,5900,5900,5900,5900,0
|
|
20241114,192600,311694230,5900,5900,5900,5900,0
|
|
20241114,192500,311694230,5900,5900,5900,5900,0
|
|
20241114,192400,311694230,5900,5900,5900,5900,0
|
|
20241114,192300,311694230,5900,5900,5900,5900,0
|
|
20241114,192200,311694230,5900,5900,5900,5900,0
|
|
20241114,192100,311694230,5900,5900,5900,5900,0
|
|
20241114,192000,311694230,5900,5900,5900,5900,0
|
|
20241114,191900,311694230,5900,5900,5900,5900,0
|
|
20241114,191800,311694230,5900,5900,5900,5900,0
|
|
20241114,191700,311694230,5900,5900,5900,5900,0
|
|
20241114,191600,311694230,5900,5900,5900,5900,0
|
|
20241114,191500,311694230,5900,5900,5900,5900,0
|
|
20241114,191400,311694230,5900,5900,5900,5900,0
|
|
20241114,191300,311694230,5900,5900,5900,5900,0
|
|
20241114,191200,311694230,5900,5900,5900,5900,0
|
|
20241114,191100,311694230,5900,5900,5900,5900,0
|
|
20241114,191000,311694230,5900,5900,5900,5900,0
|
|
20241114,190900,311694230,5900,5900,5900,5900,0
|
|
20241114,190800,311694230,5900,5900,5900,5900,1947
|
|
20241114,190700,311694230,5900,5900,5900,5900,0
|
|
20241114,190600,311694230,5900,5900,5900,5900,0
|
|
20241114,190500,311694230,5900,5900,5900,5900,0
|
|
20241114,190400,311694230,5900,5900,5900,5900,0
|
|
20241114,190300,311694230,5900,5900,5900,5900,0
|
|
20241114,190200,311694230,5900,5900,5900,5900,0
|
|
20241114,190100,311694230,5900,5900,5900,5900,0
|
|
20241114,190000,311694230,5900,5900,5900,5900,0
|
|
20241114,185900,311694230,5900,5900,5900,5900,0
|
|
20241114,185800,311694230,5900,5900,5900,5900,0
|
|
20241114,185700,311694230,5900,5900,5900,5900,0
|
|
20241114,185600,311694230,5900,5900,5900,5900,0
|
|
20241114,185500,311694230,5900,5900,5900,5900,0
|
|
20241114,185400,311694230,5900,5900,5900,5900,0
|
|
20241114,185300,311694230,5900,5900,5900,5900,0
|
|
20241114,185200,311694230,5900,5900,5900,5900,0
|
|
20241114,185100,311694230,5900,5900,5900,5900,0
|
|
20241114,185000,311694230,5900,5900,5900,5900,0
|
|
20241114,184900,311694230,5900,5900,5900,5900,0
|
|
20241114,184800,311694230,5900,5900,5900,5900,0
|
|
20241114,184700,311694230,5900,5900,5900,5900,0
|
|
20241114,184600,311694230,5900,5900,5900,5900,0
|
|
20241114,184500,311694230,5900,5900,5900,5900,0
|
|
20241114,184400,311694230,5900,5900,5900,5900,0
|
|
20241114,184300,311694230,5900,5900,5900,5900,0
|
|
20241114,184200,311694230,5900,5900,5900,5900,0
|
|
20241114,184100,311694230,5900,5900,5900,5900,0
|
|
20241114,184000,311694230,5900,5900,5900,5900,0
|
|
20241114,183900,311694230,5900,5900,5900,5900,0
|
|
20241114,183800,311694230,5900,5900,5900,5900,1947
|
|
20241114,183700,311694230,5900,5900,5900,5900,0
|
|
20241114,183600,311694230,5900,5900,5900,5900,0
|
|
20241114,183500,311694230,5900,5900,5900,5900,0
|
|
20241114,183400,311694230,5900,5900,5900,5900,0
|
|
20241114,183300,311694230,5900,5900,5900,5900,0
|
|
20241114,183200,311694230,5900,5900,5900,5900,0
|
|
20241114,183100,311694230,5900,5900,5900,5900,0
|
|
20241114,183000,311694230,5900,5900,5900,5900,0
|
|
20241114,182900,311694230,5900,5900,5900,5900,0
|
|
20241114,182800,311694230,5900,5900,5900,5900,0
|
|
20241114,182700,311694230,5900,5900,5900,5900,0
|
|
20241114,182600,311694230,5900,5900,5900,5900,0
|
|
20241114,182500,311694230,5900,5900,5900,5900,0
|
|
20241114,182400,311694230,5900,5900,5900,5900,0
|
|
20241114,182300,311694230,5900,5900,5900,5900,0
|
|
20241114,182200,311694230,5900,5900,5900,5900,0
|
|
20241114,182100,311694230,5900,5900,5900,5900,0
|
|
20241114,182000,311694230,5900,5900,5900,5900,0
|
|
20241114,181900,311694230,5900,5900,5900,5900,0
|
|
20241114,181800,311694230,5900,5900,5900,5900,0
|
|
20241114,181700,311694230,5900,5900,5900,5900,0
|
|
20241114,181600,311694230,5900,5900,5900,5900,0
|
|
20241114,181500,311694230,5900,5900,5900,5900,0
|
|
20241114,181400,311694230,5900,5900,5900,5900,0
|
|
20241114,181300,311694230,5900,5900,5900,5900,0
|
|
20241114,181200,311694230,5900,5900,5900,5900,0
|
|
20241114,181100,311694230,5900,5900,5900,5900,0
|
|
20241114,181000,311694230,5900,5900,5900,5900,0
|
|
20241114,180900,311694230,5900,5900,5900,5900,0
|
|
20241114,180800,311694230,5900,5900,5900,5900,1947
|
|
20241114,180700,311694230,5900,5900,5900,5900,0
|
|
20241114,180600,311694230,5900,5900,5900,5900,0
|
|
20241114,180500,311694230,5900,5900,5900,5900,0
|
|
20241114,180400,311694230,5900,5900,5900,5900,0
|
|
20241114,180300,311694230,5900,5900,5900,5900,0
|
|
20241114,180200,311694230,5900,5900,5900,5900,0
|
|
20241114,180100,311694230,5900,5900,5900,5900,0
|
|
20241114,180000,311694230,5900,5900,5900,5900,0
|
|
20241114,175900,311694230,5900,5900,5900,5900,0
|
|
20241114,175800,311694230,5900,5900,5900,5900,0
|
|
20241114,175700,311694230,5900,5900,5900,5900,0
|
|
20241114,175600,311694230,5900,5900,5900,5900,0
|
|
20241114,175500,311694230,5900,5900,5900,5900,0
|
|
20241114,175400,311694230,5900,5900,5900,5900,0
|
|
20241114,175300,311694230,5900,5900,5900,5900,0
|
|
20241114,175200,311694230,5900,5900,5900,5900,0
|
|
20241114,175100,311694230,5900,5900,5900,5900,0
|
|
20241114,175000,311694230,5900,5900,5900,5900,0
|
|
20241114,174900,311694230,5900,5900,5900,5900,0
|
|
20241114,174800,311694230,5900,5900,5900,5900,0
|
|
20241114,174700,311694230,5900,5900,5900,5900,0
|
|
20241114,174600,311694230,5900,5900,5900,5900,0
|
|
20241114,174500,311694230,5900,5900,5900,5900,0
|
|
20241114,174400,311694230,5900,5900,5900,5900,0
|
|
20241114,174300,311694230,5900,5900,5900,5900,0
|
|
20241114,174200,311694230,5900,5900,5900,5900,0
|
|
20241114,174100,311694230,5900,5900,5900,5900,0
|
|
20241114,174000,311694230,5900,5900,5900,5900,0
|
|
20241114,173900,311694230,5900,5900,5900,5900,0
|
|
20241114,173800,311694230,5900,5900,5900,5900,1947
|
|
20241114,173700,311694230,5900,5900,5900,5900,0
|
|
20241114,173600,311694230,5900,5900,5900,5900,0
|
|
20241114,173500,311694230,5900,5900,5900,5900,0
|
|
20241114,173400,311694230,5900,5900,5900,5900,0
|
|
20241114,173300,311694230,5900,5900,5900,5900,0
|
|
20241114,173200,311694230,5900,5900,5900,5900,0
|
|
20241114,173100,311694230,5900,5900,5900,5900,0
|
|
20241114,173000,311694230,5900,5900,5900,5900,0
|
|
20241114,172900,311694230,5900,5900,5900,5900,0
|
|
20241114,172800,311694230,5900,5900,5900,5900,0
|
|
20241114,172700,311694230,5900,5900,5900,5900,0
|
|
20241114,172600,311694230,5900,5900,5900,5900,0
|
|
20241114,172500,311694230,5900,5900,5900,5900,0
|
|
20241114,172400,311694230,5900,5900,5900,5900,0
|
|
20241114,172300,311694230,5900,5900,5900,5900,0
|
|
20241114,172200,311694230,5900,5900,5900,5900,0
|
|
20241114,172100,311694230,5900,5900,5900,5900,0
|
|
20241114,172000,311694230,5900,5900,5900,5900,0
|
|
20241114,171900,311694230,5900,5900,5900,5900,0
|
|
20241114,171800,311694230,5900,5900,5900,5900,0
|
|
20241114,171700,311694230,5900,5900,5900,5900,0
|
|
20241114,171600,311694230,5900,5900,5900,5900,0
|
|
20241114,171500,311694230,5900,5900,5900,5900,0
|
|
20241114,171400,311694230,5900,5900,5900,5900,0
|
|
20241114,171300,311694230,5900,5900,5900,5900,0
|
|
20241114,171200,311694230,5900,5900,5900,5900,0
|
|
20241114,171100,311694230,5900,5900,5900,5900,0
|
|
20241114,171000,311694230,5900,5900,5900,5900,0
|
|
20241114,170900,311694230,5900,5900,5900,5900,0
|
|
20241114,170800,311694230,5900,5900,5900,5900,1947
|
|
20241114,170700,311694230,5900,5900,5900,5900,0
|
|
20241114,170600,311694230,5900,5900,5900,5900,0
|
|
20241114,170500,311694230,5900,5900,5900,5900,0
|
|
20241114,170400,311694230,5900,5900,5900,5900,0
|
|
20241114,170300,311694230,5900,5900,5900,5900,0
|
|
20241114,170200,311694230,5900,5900,5900,5900,0
|
|
20241114,170100,311694230,5900,5900,5900,5900,0
|
|
20241114,170000,311694230,5900,5900,5900,5900,0
|
|
20241114,165900,311694230,5900,5900,5900,5900,0
|
|
20241114,165800,311694230,5900,5900,5900,5900,0
|
|
20241114,165700,311694230,5900,5900,5900,5900,0
|
|
20241114,165600,311694230,5900,5900,5900,5900,0
|
|
20241114,165500,311694230,5900,5900,5900,5900,0
|
|
20241114,165400,311694230,5900,5900,5900,5900,0
|
|
20241114,165300,311694230,5900,5900,5900,5900,0
|
|
20241114,165200,311694230,5900,5900,5900,5900,0
|
|
20241114,165100,311694230,5900,5900,5900,5900,0
|
|
20241114,165000,311694230,5900,5900,5900,5900,0
|
|
20241114,164900,311694230,5900,5900,5900,5900,0
|
|
20241114,164800,311694230,5900,5900,5900,5900,0
|
|
20241114,164700,311694230,5900,5900,5900,5900,0
|
|
20241114,164600,311694230,5900,5900,5900,5900,0
|
|
20241114,164500,311694230,5900,5900,5900,5900,0
|
|
20241114,164400,311694230,5900,5900,5900,5900,0
|
|
20241114,164300,311694230,5900,5900,5900,5900,0
|
|
20241114,164200,311694230,5900,5900,5900,5900,0
|
|
20241114,164100,311694230,5900,5900,5900,5900,0
|
|
20241114,164000,311694230,5900,5900,5900,5900,0
|
|
20241114,163900,311694230,5900,5900,5900,5900,0
|
|
20241114,163800,311694230,5900,5900,5900,5900,1947
|
|
20241114,163700,311694230,5900,5900,5900,5900,0
|
|
20241114,163600,311694230,5900,5900,5900,5900,0
|
|
20241114,163500,311694230,5900,5900,5900,5900,0
|
|
20241114,163400,311694230,5900,5900,5900,5900,0
|
|
20241114,163300,311694230,5900,5900,5900,5900,0
|
|
20241114,163200,311694230,5900,5900,5900,5900,0
|
|
20241114,163100,311694230,5900,5900,5900,5900,0
|
|
20241114,163000,311694230,5900,5900,5900,5900,1947
|
|
20241114,162900,300206930,5910,5910,5910,5910,0
|
|
20241114,162800,300206930,5910,5910,5910,5910,0
|
|
20241114,162700,300206930,5910,5910,5910,5910,0
|
|
20241114,162600,300206930,5910,5910,5910,5910,0
|
|
20241114,162500,300206930,5910,5910,5910,5910,0
|
|
20241114,162400,300206930,5910,5910,5910,5910,0
|
|
20241114,162300,300206930,5910,5910,5910,5910,0
|
|
20241114,162200,300206930,5910,5910,5910,5910,0
|
|
20241114,162100,300206930,5910,5910,5910,5910,0
|
|
20241114,162000,300206930,5910,5910,5910,5910,0
|
|
20241114,161900,300206930,5910,5910,5910,5910,1
|
|
20241114,161800,300201020,5900,5900,5900,5900,0
|
|
20241114,161700,300201020,5900,5900,5900,5900,0
|
|
20241114,161600,300201020,5900,5900,5900,5900,0
|
|
20241114,161500,300201020,5900,5900,5900,5900,0
|
|
20241114,161400,300201020,5900,5900,5900,5900,0
|
|
20241114,161300,300201020,5900,5900,5900,5900,0
|
|
20241114,161200,300201020,5900,5900,5900,5900,0
|
|
20241114,161100,300201020,5900,5900,5900,5900,0
|
|
20241114,161000,300201020,5900,5900,5900,5900,50
|
|
20241114,160900,299906020,5900,5900,5900,5900,0
|
|
20241114,160800,299906020,5900,5900,5900,5900,3
|
|
20241114,160700,299888320,5910,5910,5910,5910,0
|
|
20241114,160600,299888320,5910,5910,5910,5910,1
|
|
20241114,160500,299882410,5900,5900,5900,5900,0
|
|
20241114,160400,299882410,5900,5900,5900,5900,0
|
|
20241114,160300,299882410,5900,5900,5900,5900,0
|
|
20241114,160200,299882410,5900,5900,5900,5900,173
|
|
20241114,160100,298861710,5900,5890,5900,5890,1584
|
|
20241114,160000,289521110,5890,5890,5890,5890,0
|
|
20241114,155900,289521110,5890,5930,5930,5890,4376
|
|
20241114,155800,263713080,5920,5960,5960,5920,3697
|
|
20241114,155700,241793570,5960,5960,5960,5960,10
|
|
20241114,155600,241733970,5960,5960,5960,5960,1
|
|
20241114,155500,241728010,5960,5960,5960,5960,1
|
|
20241114,155400,241722050,5960,5960,5960,5960,1
|
|
20241114,155300,241716090,5960,5960,5960,5960,16
|
|
20241114,155200,241620730,5960,5960,5960,5960,1
|
|
20241114,155100,241614770,5960,5960,5960,5960,1
|
|
20241114,155000,241608810,5960,5960,5960,5960,0
|
|
20241114,154900,241608810,5960,5960,5960,5960,2
|
|
20241114,154800,241596890,5960,5960,5960,5960,0
|
|
20241114,154700,241596890,5960,5960,5960,5960,0
|
|
20241114,154600,241596890,5960,5960,5960,5960,2
|
|
20241114,154500,241584970,5960,5960,5960,5960,100
|
|
20241114,154400,240988970,5960,5960,5960,5960,2
|
|
20241114,154300,240977050,5960,5960,5960,5960,0
|
|
20241114,154200,240977050,5960,5960,5960,5960,0
|
|
20241114,154100,240977050,5960,5960,5960,5960,2
|
|
20241114,154000,240965130,5960,5960,5960,5960,0
|
|
20241114,153900,240965130,5960,5960,5960,5960,1
|
|
20241114,153800,240959170,5960,5960,5960,5960,1
|
|
20241114,153700,240953210,5960,5960,5960,5960,1
|
|
20241114,153600,240947250,5960,5960,5960,5960,0
|
|
20241114,153500,240947250,5960,5960,5960,5960,2
|
|
20241114,153400,240935330,5960,5960,5960,5960,1
|
|
20241114,153300,240929370,5960,5960,5960,5960,1
|
|
20241114,153200,240923410,5960,5960,5960,5960,2
|
|
20241114,153100,240911490,5960,5960,5960,5960,0
|
|
20241114,153000,240911490,5960,5960,5960,5960,2
|
|
20241114,152900,240899570,5960,5960,5960,5960,1
|
|
20241114,152800,240893610,5960,5960,5960,5960,0
|
|
20241114,152700,240893610,5960,5960,5960,5960,2
|
|
20241114,152600,240881690,5960,5960,5960,5960,0
|
|
20241114,152500,240881690,5960,5960,5960,5960,1
|
|
20241114,152400,240875730,5940,5940,5940,5940,0
|
|
20241114,152300,240875730,5940,5940,5940,5940,2
|
|
20241114,152200,240863850,5930,5930,5930,5930,352
|
|
20241114,152100,238776490,5930,5930,5930,5930,15
|
|
20241114,152000,238687540,5930,5930,5930,5930,1
|
|
20241114,151900,238681610,5930,5930,5930,5930,6
|
|
20241114,151800,238646030,5930,5930,5930,5930,14
|
|
20241114,151700,238563010,5910,5920,5920,5910,441
|
|
20241114,151600,235954650,5920,5920,5920,5920,1
|
|
20241114,151500,235948730,5920,5920,5920,5920,1
|
|
20241114,151400,235942810,5920,5920,5920,5920,13
|
|
20241114,151300,235865850,5920,5920,5920,5920,2
|
|
20241114,151200,235854010,5920,5920,5920,5920,1
|
|
20241114,151100,235848090,5920,5920,5920,5920,34
|
|
20241114,151000,235646810,5920,5920,5920,5920,85
|
|
20241114,150900,235143610,5920,5920,5920,5920,1
|
|
20241114,150800,235137690,5910,5920,5920,5910,12
|
|
20241114,150700,235066670,5920,5920,5920,5920,16
|
|
20241114,150600,234971950,5910,5910,5910,5910,13
|
|
20241114,150500,234895120,5910,5920,5920,5910,21
|
|
20241114,150400,234770900,5920,5920,5920,5920,0
|
|
20241114,150300,234770900,5920,5920,5920,5920,15
|
|
20241114,150200,234682100,5920,5920,5920,5920,1
|
|
20241114,150100,234676180,5920,5920,5920,5920,1
|
|
20241114,150000,234670260,5920,5920,5920,5920,15
|
|
20241114,145900,234581460,5920,5920,5920,5920,11
|
|
20241114,145800,234516340,5920,5920,5920,5920,1
|
|
20241114,145700,234510420,5920,5920,5920,5920,1
|
|
20241114,145600,234504500,5920,5910,5920,5910,75
|
|
20241114,145500,234060600,5920,5920,5920,5920,11
|
|
20241114,145400,233995480,5920,5920,5920,5920,1
|
|
20241114,145300,233989560,5920,5920,5920,5920,27
|
|
20241114,145200,233829720,5920,5920,5920,5920,1
|
|
20241114,145100,233823800,5920,5920,5920,5920,2
|
|
20241114,145000,233811960,5920,5920,5920,5920,1
|
|
20241114,144900,233806040,5920,5920,5920,5920,13
|
|
20241114,144800,233729080,5920,5920,5920,5920,2
|
|
20241114,144700,233717240,5920,5920,5920,5920,0
|
|
20241114,144600,233717240,5920,5920,5920,5920,1
|
|
20241114,144500,233711320,5920,5910,5920,5900,34
|
|
20241114,144400,233510310,5920,5920,5920,5920,0
|
|
20241114,144300,233510310,5920,5920,5920,5920,801
|
|
20241114,144200,228768390,5920,5920,5920,5920,15
|
|
20241114,144100,228679590,5920,5920,5920,5920,1
|
|
20241114,144000,228673670,5910,5910,5910,5910,233
|
|
20241114,143900,227296640,5910,5910,5910,5910,429
|
|
20241114,143800,224761250,5910,5940,5940,5910,4015
|
|
20241114,143700,201008800,5950,5950,5950,5950,1
|
|
20241114,143600,201002850,5940,5940,5940,5940,104
|
|
20241114,143500,200385090,5940,5940,5940,5940,815
|
|
20241114,143400,195543990,5940,5940,5940,5940,1
|
|
20241114,143300,195538050,5940,5940,5940,5940,1
|
|
20241114,143200,195532110,5940,5940,5940,5940,0
|
|
20241114,143100,195532110,5940,5940,5940,5940,16
|
|
20241114,143000,195437070,5940,5940,5940,5940,0
|
|
20241114,142900,195437070,5940,5940,5940,5940,1
|
|
20241114,142800,195431130,5940,5940,5940,5940,14
|
|
20241114,142700,195347970,5940,5940,5940,5940,0
|
|
20241114,142600,195347970,5940,5940,5940,5940,3
|
|
20241114,142500,195330150,5940,5940,5940,5940,0
|
|
20241114,142400,195330150,5940,5940,5940,5940,15
|
|
20241114,142300,195241050,5940,5940,5940,5940,1
|
|
20241114,142200,195235110,5940,5940,5940,5940,0
|
|
20241114,142100,195235110,5940,5940,5940,5940,1
|
|
20241114,142000,195229170,5940,5940,5940,5940,15
|
|
20241114,141900,195140070,5940,5940,5940,5940,1
|
|
20241114,141800,195134130,5940,5940,5940,5940,0
|
|
20241114,141700,195134130,5940,5940,5940,5940,17
|
|
20241114,141600,195033150,5940,5930,5940,5930,2
|
|
20241114,141500,195021280,5940,5950,5950,5940,2
|
|
20241114,141400,195009390,5940,5940,5940,5940,1
|
|
20241114,141300,195003450,5940,5940,5940,5940,14
|
|
20241114,141200,194920290,5940,5940,5940,5940,2
|
|
20241114,141100,194908410,5940,5940,5940,5940,0
|
|
20241114,141000,194908410,5940,5940,5940,5940,14
|
|
20241114,140900,194825250,5940,5940,5940,5940,7
|
|
20241114,140800,194783670,5940,5940,5940,5940,1
|
|
20241114,140700,194777730,5940,5940,5940,5940,1
|
|
20241114,140600,194771790,5940,5930,5950,5930,17
|
|
20241114,140500,194670810,5940,5940,5940,5940,5
|
|
20241114,140400,194641110,5940,5940,5940,5940,1
|
|
20241114,140300,194635170,5950,5950,5950,5950,3
|
|
20241114,140200,194617320,5940,5940,5940,5940,14
|
|
20241114,140100,194534160,5940,5940,5940,5940,1
|
|
20241114,140000,194528220,5940,5940,5940,5940,0
|
|
20241114,135900,194528220,5940,5940,5940,5940,34
|
|
20241114,135800,194326260,5940,5940,5940,5940,1
|
|
20241114,135700,194320320,5930,5930,5930,5930,1
|
|
20241114,135600,194314390,5940,5940,5940,5940,0
|
|
20241114,135500,194314390,5940,5930,5940,5930,16
|
|
20241114,135400,194219360,5930,5930,5930,5930,4
|
|
20241114,135300,194195640,5940,5940,5940,5940,0
|
|
20241114,135200,194195640,5940,5940,5940,5940,4
|
|
20241114,135100,194171880,5940,5940,5940,5940,14
|
|
20241114,135000,194088720,5930,5940,5940,5930,2
|
|
20241114,134900,194076850,5940,5940,5940,5940,0
|
|
20241114,134800,194076850,5940,5940,5940,5930,26
|
|
20241114,134700,193922520,5940,5950,5950,5940,219
|
|
20241114,134600,192621650,5950,5950,5950,5950,4
|
|
20241114,134500,192597850,5950,5950,5950,5950,1
|
|
20241114,134400,192591900,5950,5950,5950,5950,1
|
|
20241114,134300,192585950,5950,5950,5950,5950,5
|
|
20241114,134200,192556200,5950,5950,5950,5950,1
|
|
20241114,134100,192550250,5950,5950,5950,5950,1
|
|
20241114,134000,192544300,5950,5950,5950,5950,1
|
|
20241114,133900,192538350,5950,5950,5950,5950,1
|
|
20241114,133800,192532400,5950,5950,5950,5950,0
|
|
20241114,133700,192532400,5950,5950,5950,5950,1
|
|
20241114,133600,192526450,5950,5950,5950,5950,21
|
|
20241114,133500,192401500,5950,5950,5950,5950,1
|
|
20241114,133400,192395550,5950,5950,5950,5950,0
|
|
20241114,133300,192395550,5950,5950,5950,5950,2
|
|
20241114,133200,192383650,5940,5940,5940,5940,173
|
|
20241114,133100,191356030,5950,5950,5950,5950,0
|
|
20241114,133000,191356030,5950,5950,5950,5950,2
|
|
20241114,132900,191344130,5950,5950,5950,5950,0
|
|
20241114,132800,191344130,5950,5950,5950,5950,1
|
|
20241114,132700,191338180,5950,5950,5950,5950,3
|
|
20241114,132600,191320330,5950,5950,5950,5950,0
|
|
20241114,132500,191320330,5950,5960,5960,5950,462
|
|
20241114,132400,188571420,5950,5950,5950,5950,663
|
|
20241114,132300,184626570,5960,5960,5960,5960,3
|
|
20241114,132200,184608690,5960,5960,5960,5960,1
|
|
20241114,132100,184602730,5960,5960,5960,5960,0
|
|
20241114,132000,184602730,5960,5960,5960,5960,1
|
|
20241114,131900,184596770,5960,5960,5960,5960,2
|
|
20241114,131800,184584850,5960,5960,5960,5960,381
|
|
20241114,131700,182314090,5960,5960,5960,5960,0
|
|
20241114,131600,182314090,5960,5960,5960,5960,1
|
|
20241114,131500,182308130,5960,5960,5960,5960,3
|
|
20241114,131400,182290250,5960,5960,5960,5960,0
|
|
20241114,131300,182290250,5960,5960,5960,5960,3
|
|
20241114,131200,182272370,5960,5960,5960,5960,0
|
|
20241114,131100,182272370,5960,5960,5960,5960,2
|
|
20241114,131000,182260450,5960,5960,5960,5960,0
|
|
20241114,130900,182260450,5960,5960,5960,5960,0
|
|
20241114,130800,182260450,5960,5960,5960,5960,2
|
|
20241114,130700,182248530,5960,5960,5960,5960,0
|
|
20241114,130600,182248530,5960,5960,5960,5960,1
|
|
20241114,130500,182242570,5930,5930,5930,5930,0
|
|
20241114,130400,182242570,5930,5930,5930,5930,115
|
|
20241114,130300,181560620,5940,5960,5960,5930,832
|
|
20241114,130200,176624510,5960,5960,5960,5960,1
|
|
20241114,130100,176618550,5940,5960,5960,5940,11
|
|
20241114,130000,176553180,5960,5960,5960,5960,0
|
|
20241114,125900,176553180,5960,5960,5960,5960,1
|
|
20241114,125800,176547220,5960,5960,5960,5960,1
|
|
20241114,125700,176541260,5960,5960,5960,5960,1
|
|
20241114,125600,176535300,5950,5950,5950,5950,0
|
|
20241114,125500,176535300,5950,5950,5950,5950,2
|
|
20241114,125400,176523400,5960,5960,5960,5960,1
|
|
20241114,125300,176517440,5940,5940,5940,5940,0
|
|
20241114,125200,176517440,5940,5950,5950,5940,90
|
|
20241114,125100,175982760,5960,5960,5960,5960,4
|
|
20241114,125000,175958920,5960,5960,5960,5960,46
|
|
20241114,124900,175684760,5960,5960,5960,5960,102
|
|
20241114,124800,175076840,5940,5940,5940,5940,0
|
|
20241114,124700,175076840,5940,5940,5940,5940,71
|
|
20241114,124600,174655100,5940,5940,5940,5940,2
|
|
20241114,124500,174643220,5940,5940,5940,5940,0
|
|
20241114,124400,174643220,5940,5940,5940,5940,2
|
|
20241114,124300,174631340,5940,5940,5940,5940,15
|
|
20241114,124200,174542240,5940,5940,5940,5940,50
|
|
20241114,124100,174245240,5940,5940,5940,5940,1
|
|
20241114,124000,174239300,5940,5940,5940,5940,2
|
|
20241114,123900,174227420,5940,5940,5940,5940,15
|
|
20241114,123800,174138320,5930,5930,5930,5930,60
|
|
20241114,123700,173782520,5930,5930,5930,5930,1
|
|
20241114,123600,173776590,5930,5930,5930,5930,14
|
|
20241114,123500,173693570,5920,5920,5920,5920,2
|
|
20241114,123400,173681730,5930,5930,5930,5930,12
|
|
20241114,123300,173610570,5930,5920,5930,5920,1326
|
|
20241114,123200,165760070,5920,5920,5920,5920,16
|
|
20241114,123100,165665350,5920,5920,5920,5920,0
|
|
20241114,123000,165665350,5920,5920,5920,5920,1
|
|
20241114,122900,165659430,5920,5920,5920,5920,16
|
|
20241114,122800,165564710,5920,5920,5920,5920,0
|
|
20241114,122700,165564710,5920,5920,5920,5920,1
|
|
20241114,122600,165558790,5920,5920,5920,5920,2
|
|
20241114,122500,165546950,5920,5920,5920,5920,14
|
|
20241114,122400,165464070,5920,5920,5920,5920,1
|
|
20241114,122300,165458150,5920,5920,5920,5920,1
|
|
20241114,122200,165452230,5920,5920,5920,5920,2
|
|
20241114,122100,165440390,5920,5920,5920,5920,15
|
|
20241114,122000,165351590,5910,5910,5910,5910,1
|
|
20241114,121900,165345680,5910,5910,5910,5910,0
|
|
20241114,121800,165345680,5910,5910,5910,5910,15
|
|
20241114,121700,165257030,5910,5910,5910,5910,1
|
|
20241114,121600,165251120,5910,5910,5910,5910,0
|
|
20241114,121500,165251120,5910,5910,5910,5910,1
|
|
20241114,121400,165245210,5910,5910,5910,5910,14
|
|
20241114,121300,165162470,5890,5920,5920,5890,31
|
|
20241114,121200,164979660,5900,5900,5900,5900,0
|
|
20241114,121100,164979660,5900,5910,5910,5900,936
|
|
20241114,121000,159457200,5920,5930,5930,5920,736
|
|
20241114,120900,155100000,5930,5930,5930,5930,0
|
|
20241114,120800,155100000,5930,5930,5930,5930,0
|
|
20241114,120700,155100000,5930,5930,5930,5930,17
|
|
20241114,120600,154999190,5930,5930,5930,5930,0
|
|
20241114,120500,154999190,5930,5930,5930,5930,2
|
|
20241114,120400,154987330,5930,5930,5930,5930,1
|
|
20241114,120300,154981400,5930,5930,5930,5930,14
|
|
20241114,120200,154898380,5930,5930,5930,5930,0
|
|
20241114,120100,154898380,5930,5930,5930,5930,1
|
|
20241114,120000,154892450,5920,5920,5920,5920,17
|
|
20241114,115900,154791810,5910,5910,5910,5910,2
|
|
20241114,115800,154779990,5900,5900,5900,5900,109
|
|
20241114,115700,154136890,5900,5900,5900,5900,0
|
|
20241114,115600,154136890,5900,5900,5900,5900,14
|
|
20241114,115500,154054290,5890,5880,5890,5880,6
|
|
20241114,115400,154018960,5890,5890,5890,5890,0
|
|
20241114,115300,154018960,5890,5890,5890,5890,2
|
|
20241114,115200,154007180,5890,5900,5900,5890,658
|
|
20241114,115100,150125110,5890,5890,5890,5890,0
|
|
20241114,115000,150125110,5890,5900,5900,5890,134
|
|
20241114,114900,149335830,5900,5910,5910,5900,2529
|
|
20241114,114800,134414540,5910,5920,5920,5910,200
|
|
20241114,114700,133232510,5920,5920,5920,5920,3
|
|
20241114,114600,133214750,5920,5920,5920,5920,2
|
|
20241114,114500,133202910,5930,5950,5950,5920,2603
|
|
20241114,114400,117758430,5950,5970,5970,5950,5346
|
|
20241114,114300,85845080,5970,5980,5980,5970,24
|
|
20241114,114200,85701790,5980,5980,5980,5980,9
|
|
20241114,114100,85647970,5980,5980,5980,5980,2
|
|
20241114,114000,85636010,5980,5980,5980,5980,4
|
|
20241114,113900,85612090,5980,5980,5980,5980,58
|
|
20241114,113800,85265250,5980,5980,5980,5980,1
|
|
20241114,113700,85259270,5970,5990,5990,5970,202
|
|
20241114,113600,84050100,5990,5990,5990,5990,488
|
|
20241114,113500,81126980,5990,5990,5990,5990,0
|
|
20241114,113400,81126980,5990,5990,5990,5990,33
|
|
20241114,113300,80929310,5990,5990,5990,5990,33
|
|
20241114,113200,80731640,5990,5990,5990,5990,30
|
|
20241114,113100,80551940,5990,5980,5990,5980,181
|
|
20241114,113000,79469550,5970,5970,5970,5970,114
|
|
20241114,112900,78788970,5970,5970,5970,5970,30
|
|
20241114,112800,78609870,5970,5980,5980,5970,8
|
|
20241114,112700,78562090,5980,5980,5980,5970,735
|
|
20241114,112600,74173790,6000,5980,6000,5980,1000
|
|
20241114,112500,68183440,5980,5980,5980,5980,1
|
|
20241114,112400,68177460,5970,5970,5970,5970,1
|
|
20241114,112300,68171490,5970,5970,5970,5970,10
|
|
20241114,112200,68111790,5970,5970,5970,5970,1
|
|
20241114,112100,68105820,5970,5970,5970,5970,0
|
|
20241114,112000,68105820,5970,5970,5970,5970,0
|
|
20241114,111900,68105820,5970,5970,5970,5970,0
|
|
20241114,111800,68105820,5970,5970,5970,5970,5
|
|
20241114,111700,68075970,5960,5960,5960,5960,0
|
|
20241114,111600,68075970,5960,5960,5960,5960,29
|
|
20241114,111500,67903130,5950,5950,5950,5950,0
|
|
20241114,111400,67903130,5950,5950,5950,5950,168
|
|
20241114,111300,66903530,5950,5950,5950,5950,0
|
|
20241114,111200,66903530,5950,5950,5950,5950,1
|
|
20241114,111100,66897580,5950,5950,5950,5950,37
|
|
20241114,111000,66677430,5950,5950,5950,5950,0
|
|
20241114,110900,66677430,5950,5950,5950,5950,0
|
|
20241114,110800,66677430,5950,5950,5950,5950,0
|
|
20241114,110700,66677430,5950,5950,5950,5950,0
|
|
20241114,110600,66677430,5950,5950,5950,5950,0
|
|
20241114,110500,66677430,5950,5950,5950,5950,0
|
|
20241114,110400,66677430,5950,5970,5970,5950,616
|
|
20241114,110300,63008100,5990,5990,5990,5990,301
|
|
20241114,110200,61205110,5970,5970,5970,5970,1
|
|
20241114,110100,61199140,5990,5990,5990,5990,0
|
|
20241114,110000,61199140,5990,5980,5990,5980,348
|
|
20241114,105900,59115690,5990,5990,5990,5990,0
|
|
20241114,105800,59115690,5990,5990,5990,5990,0
|
|
20241114,105700,59115690,5990,5990,5990,5990,0
|
|
20241114,105600,59115690,5990,5990,5990,5990,11
|
|
20241114,105500,59049800,5990,5990,5990,5990,0
|
|
20241114,105400,59049800,5990,5990,5990,5990,32
|
|
20241114,105300,58858120,6000,6000,6000,6000,0
|
|
20241114,105200,58858120,6000,6000,6000,6000,0
|
|
20241114,105100,58858120,6000,6000,6000,6000,0
|
|
20241114,105000,58858120,6000,6000,6000,6000,0
|
|
20241114,104900,58858120,6000,6000,6000,6000,50
|
|
20241114,104800,58558120,5990,5990,5990,5990,1
|
|
20241114,104700,58552130,5990,5990,5990,5990,2
|
|
20241114,104600,58540150,6000,6000,6000,6000,0
|
|
20241114,104500,58540150,6000,5990,6000,5990,1232
|
|
20241114,104400,51149440,5990,5990,5990,5990,0
|
|
20241114,104300,51149440,5990,5990,5990,5990,0
|
|
20241114,104200,51149440,5990,5990,5990,5990,0
|
|
20241114,104100,51149440,5990,6000,6000,5990,206
|
|
20241114,104000,49915490,5990,5990,5990,5990,0
|
|
20241114,103900,49915490,5990,5990,5990,5990,174
|
|
20241114,103800,48873230,6000,6000,6000,6000,0
|
|
20241114,103700,48873230,6000,6000,6000,6000,88
|
|
20241114,103600,48345230,6000,6000,6000,6000,0
|
|
20241114,103500,48345230,6000,6000,6000,6000,13
|
|
20241114,103400,48267230,6010,6010,6010,6010,0
|
|
20241114,103300,48267230,6010,6010,6010,6010,5
|
|
20241114,103200,48237180,5990,5990,5990,5990,0
|
|
20241114,103100,48237180,5990,6000,6010,5980,981
|
|
20241114,103000,42351920,6000,6000,6000,6000,0
|
|
20241114,102900,42351920,6000,6000,6000,6000,0
|
|
20241114,102800,42351920,6000,6000,6000,6000,0
|
|
20241114,102700,42351920,6000,6000,6000,6000,0
|
|
20241114,102600,42351920,6000,6000,6000,6000,0
|
|
20241114,102500,42351920,6000,6020,6020,6000,634
|
|
20241114,102400,38542360,6030,6030,6030,6030,347
|
|
20241114,102300,36449950,6030,6030,6030,6030,0
|
|
20241114,102200,36449950,6030,6030,6030,6030,0
|
|
20241114,102100,36449950,6030,6030,6030,6030,0
|
|
20241114,102000,36449950,6030,6030,6030,6030,0
|
|
20241114,101900,36449950,6030,6030,6030,6030,0
|
|
20241114,101800,36449950,6030,6030,6030,6030,0
|
|
20241114,101700,36449950,6030,6030,6030,6030,300
|
|
20241114,101600,34640950,6020,6010,6020,6010,615
|
|
20241114,101500,30938660,5980,5980,5980,5980,64
|
|
20241114,101400,30555940,5980,6000,6000,5980,700
|
|
20241114,101300,26369260,6020,6020,6020,6020,10
|
|
20241114,101200,26309060,6020,6020,6020,6020,2
|
|
20241114,101100,26297020,6020,6020,6020,6020,176
|
|
20241114,101000,25237500,6000,6000,6000,6000,97
|
|
20241114,100900,24655500,5980,5980,5980,5980,447
|
|
20241114,100800,21982440,5970,5950,5970,5950,186
|
|
20241114,100700,20875260,5950,5950,5950,5950,0
|
|
20241114,100600,20875260,5950,5950,5950,5950,0
|
|
20241114,100500,20875260,5950,5950,5950,5950,0
|
|
20241114,100400,20875260,5950,5960,5960,5950,36
|
|
20241114,100300,20661050,5950,5950,5950,5950,375
|
|
20241114,100200,18429800,5950,5950,5950,5950,0
|
|
20241114,100100,18429800,5950,5970,5980,5950,991
|
|
20241114,100000,12518520,5880,5880,5880,5880,2129
|