618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,191500,275785710,6200,6200,6200,6200,546
|
|
20241112,191400,275785710,6200,6200,6200,6200,0
|
|
20241112,191300,275785710,6200,6200,6200,6200,0
|
|
20241112,191200,275785710,6200,6200,6200,6200,0
|
|
20241112,191100,275785710,6200,6200,6200,6200,0
|
|
20241112,191000,275785710,6200,6200,6200,6200,0
|
|
20241112,190900,275785710,6200,6200,6200,6200,0
|
|
20241112,190800,275785710,6200,6200,6200,6200,0
|
|
20241112,190700,275785710,6200,6200,6200,6200,0
|
|
20241112,190600,275785710,6200,6200,6200,6200,0
|
|
20241112,190500,275785710,6200,6200,6200,6200,0
|
|
20241112,190400,275785710,6200,6200,6200,6200,0
|
|
20241112,190300,275785710,6200,6200,6200,6200,0
|
|
20241112,190200,275785710,6200,6200,6200,6200,0
|
|
20241112,190100,275785710,6200,6200,6200,6200,0
|
|
20241112,190000,275785710,6200,6200,6200,6200,0
|
|
20241112,185900,275785710,6200,6200,6200,6200,0
|
|
20241112,185800,275785710,6200,6200,6200,6200,0
|
|
20241112,185700,275785710,6200,6200,6200,6200,0
|
|
20241112,185600,275785710,6200,6200,6200,6200,0
|
|
20241112,185500,275785710,6200,6200,6200,6200,0
|
|
20241112,185400,275785710,6200,6200,6200,6200,0
|
|
20241112,185300,275785710,6200,6200,6200,6200,0
|
|
20241112,185200,275785710,6200,6200,6200,6200,0
|
|
20241112,185100,275785710,6200,6200,6200,6200,0
|
|
20241112,185000,275785710,6200,6200,6200,6200,0
|
|
20241112,184900,275785710,6200,6200,6200,6200,0
|
|
20241112,184800,275785710,6200,6200,6200,6200,0
|
|
20241112,184700,275785710,6200,6200,6200,6200,0
|
|
20241112,184600,275785710,6200,6200,6200,6200,0
|
|
20241112,184500,275785710,6200,6200,6200,6200,546
|
|
20241112,184400,275785710,6200,6200,6200,6200,0
|
|
20241112,184300,275785710,6200,6200,6200,6200,0
|
|
20241112,184200,275785710,6200,6200,6200,6200,0
|
|
20241112,184100,275785710,6200,6200,6200,6200,0
|
|
20241112,184000,275785710,6200,6200,6200,6200,0
|
|
20241112,183900,275785710,6200,6200,6200,6200,0
|
|
20241112,183800,275785710,6200,6200,6200,6200,0
|
|
20241112,183700,275785710,6200,6200,6200,6200,0
|
|
20241112,183600,275785710,6200,6200,6200,6200,0
|
|
20241112,183500,275785710,6200,6200,6200,6200,0
|
|
20241112,183400,275785710,6200,6200,6200,6200,0
|
|
20241112,183300,275785710,6200,6200,6200,6200,0
|
|
20241112,183200,275785710,6200,6200,6200,6200,0
|
|
20241112,183100,275785710,6200,6200,6200,6200,0
|
|
20241112,183000,275785710,6200,6200,6200,6200,0
|
|
20241112,182900,275785710,6200,6200,6200,6200,0
|
|
20241112,182800,275785710,6200,6200,6200,6200,0
|
|
20241112,182700,275785710,6200,6200,6200,6200,0
|
|
20241112,182600,275785710,6200,6200,6200,6200,0
|
|
20241112,182500,275785710,6200,6200,6200,6200,0
|
|
20241112,182400,275785710,6200,6200,6200,6200,0
|
|
20241112,182300,275785710,6200,6200,6200,6200,0
|
|
20241112,182200,275785710,6200,6200,6200,6200,0
|
|
20241112,182100,275785710,6200,6200,6200,6200,0
|
|
20241112,182000,275785710,6200,6200,6200,6200,0
|
|
20241112,181900,275785710,6200,6200,6200,6200,0
|
|
20241112,181800,275785710,6200,6200,6200,6200,0
|
|
20241112,181700,275785710,6200,6200,6200,6200,0
|
|
20241112,181600,275785710,6200,6200,6200,6200,0
|
|
20241112,181500,275785710,6200,6200,6200,6200,546
|
|
20241112,181400,275785710,6200,6200,6200,6200,0
|
|
20241112,181300,275785710,6200,6200,6200,6200,0
|
|
20241112,181200,275785710,6200,6200,6200,6200,0
|
|
20241112,181100,275785710,6200,6200,6200,6200,0
|
|
20241112,181000,275785710,6200,6200,6200,6200,0
|
|
20241112,180900,275785710,6200,6200,6200,6200,0
|
|
20241112,180800,275785710,6200,6200,6200,6200,0
|
|
20241112,180700,275785710,6200,6200,6200,6200,0
|
|
20241112,180600,275785710,6200,6200,6200,6200,0
|
|
20241112,180500,275785710,6200,6200,6200,6200,0
|
|
20241112,180400,275785710,6200,6200,6200,6200,0
|
|
20241112,180300,275785710,6200,6200,6200,6200,0
|
|
20241112,180200,275785710,6200,6200,6200,6200,0
|
|
20241112,180100,275785710,6200,6200,6200,6200,0
|
|
20241112,180000,275785710,6200,6200,6200,6200,0
|
|
20241112,175900,275785710,6200,6200,6200,6200,0
|
|
20241112,175800,275785710,6200,6200,6200,6200,0
|
|
20241112,175700,275785710,6200,6200,6200,6200,0
|
|
20241112,175600,275785710,6200,6200,6200,6200,0
|
|
20241112,175500,275785710,6200,6200,6200,6200,0
|
|
20241112,175400,275785710,6200,6200,6200,6200,0
|
|
20241112,175300,275785710,6200,6200,6200,6200,0
|
|
20241112,175200,275785710,6200,6200,6200,6200,0
|
|
20241112,175100,275785710,6200,6200,6200,6200,0
|
|
20241112,175000,275785710,6200,6200,6200,6200,0
|
|
20241112,174900,275785710,6200,6200,6200,6200,0
|
|
20241112,174800,275785710,6200,6200,6200,6200,0
|
|
20241112,174700,275785710,6200,6200,6200,6200,0
|
|
20241112,174600,275785710,6200,6200,6200,6200,0
|
|
20241112,174500,275785710,6200,6200,6200,6200,546
|
|
20241112,174400,275785710,6200,6200,6200,6200,0
|
|
20241112,174300,275785710,6200,6200,6200,6200,0
|
|
20241112,174200,275785710,6200,6200,6200,6200,0
|
|
20241112,174100,275785710,6200,6200,6200,6200,0
|
|
20241112,174000,275785710,6200,6200,6200,6200,0
|
|
20241112,173900,275785710,6200,6200,6200,6200,0
|
|
20241112,173800,275785710,6200,6200,6200,6200,0
|
|
20241112,173700,275785710,6200,6200,6200,6200,0
|
|
20241112,173600,275785710,6200,6200,6200,6200,0
|
|
20241112,173500,275785710,6200,6200,6200,6200,0
|
|
20241112,173400,275785710,6200,6200,6200,6200,0
|
|
20241112,173300,275785710,6200,6200,6200,6200,0
|
|
20241112,173200,275785710,6200,6200,6200,6200,0
|
|
20241112,173100,275785710,6200,6200,6200,6200,0
|
|
20241112,173000,275785710,6200,6200,6200,6200,0
|
|
20241112,172900,275785710,6200,6200,6200,6200,0
|
|
20241112,172800,275785710,6200,6200,6200,6200,0
|
|
20241112,172700,275785710,6200,6200,6200,6200,0
|
|
20241112,172600,275785710,6200,6200,6200,6200,0
|
|
20241112,172500,275785710,6200,6200,6200,6200,0
|
|
20241112,172400,275785710,6200,6200,6200,6200,0
|
|
20241112,172300,275785710,6200,6200,6200,6200,0
|
|
20241112,172200,275785710,6200,6200,6200,6200,0
|
|
20241112,172100,275785710,6200,6200,6200,6200,0
|
|
20241112,172000,275785710,6200,6200,6200,6200,0
|
|
20241112,171900,275785710,6200,6200,6200,6200,0
|
|
20241112,171800,275785710,6200,6200,6200,6200,0
|
|
20241112,171700,275785710,6200,6200,6200,6200,0
|
|
20241112,171600,275785710,6200,6200,6200,6200,0
|
|
20241112,171500,275785710,6200,6200,6200,6200,546
|
|
20241112,171400,275785710,6200,6200,6200,6200,0
|
|
20241112,171300,275785710,6200,6200,6200,6200,0
|
|
20241112,171200,275785710,6200,6200,6200,6200,0
|
|
20241112,171100,275785710,6200,6200,6200,6200,0
|
|
20241112,171000,275785710,6200,6200,6200,6200,0
|
|
20241112,170900,275785710,6200,6200,6200,6200,0
|
|
20241112,170800,275785710,6200,6200,6200,6200,0
|
|
20241112,170700,275785710,6200,6200,6200,6200,0
|
|
20241112,170600,275785710,6200,6200,6200,6200,0
|
|
20241112,170500,275785710,6200,6200,6200,6200,0
|
|
20241112,170400,275785710,6200,6200,6200,6200,0
|
|
20241112,170300,275785710,6200,6200,6200,6200,0
|
|
20241112,170200,275785710,6200,6200,6200,6200,0
|
|
20241112,170100,275785710,6200,6200,6200,6200,0
|
|
20241112,170000,275785710,6200,6200,6200,6200,0
|
|
20241112,165900,275785710,6200,6200,6200,6200,0
|
|
20241112,165800,275785710,6200,6200,6200,6200,0
|
|
20241112,165700,275785710,6200,6200,6200,6200,0
|
|
20241112,165600,275785710,6200,6200,6200,6200,0
|
|
20241112,165500,275785710,6200,6200,6200,6200,0
|
|
20241112,165400,275785710,6200,6200,6200,6200,0
|
|
20241112,165300,275785710,6200,6200,6200,6200,0
|
|
20241112,165200,275785710,6200,6200,6200,6200,0
|
|
20241112,165100,275785710,6200,6200,6200,6200,0
|
|
20241112,165000,275785710,6200,6200,6200,6200,0
|
|
20241112,164900,275785710,6200,6200,6200,6200,0
|
|
20241112,164800,275785710,6200,6200,6200,6200,0
|
|
20241112,164700,275785710,6200,6200,6200,6200,0
|
|
20241112,164600,275785710,6200,6200,6200,6200,0
|
|
20241112,164500,275785710,6200,6200,6200,6200,546
|
|
20241112,164400,275785710,6200,6200,6200,6200,0
|
|
20241112,164300,275785710,6200,6200,6200,6200,0
|
|
20241112,164200,275785710,6200,6200,6200,6200,0
|
|
20241112,164100,275785710,6200,6200,6200,6200,0
|
|
20241112,164000,275785710,6200,6200,6200,6200,0
|
|
20241112,163900,275785710,6200,6200,6200,6200,0
|
|
20241112,163800,275785710,6200,6200,6200,6200,0
|
|
20241112,163700,275785710,6200,6200,6200,6200,0
|
|
20241112,163600,275785710,6200,6200,6200,6200,0
|
|
20241112,163500,275785710,6200,6200,6200,6200,0
|
|
20241112,163400,275785710,6200,6200,6200,6200,0
|
|
20241112,163300,275785710,6200,6200,6200,6200,0
|
|
20241112,163200,275785710,6200,6200,6200,6200,0
|
|
20241112,163100,275785710,6200,6200,6200,6200,0
|
|
20241112,163000,275785710,6200,6200,6200,6200,0
|
|
20241112,162900,275785710,6200,6200,6200,6200,0
|
|
20241112,162800,275785710,6200,6200,6200,6200,0
|
|
20241112,162700,275785710,6200,6200,6200,6200,0
|
|
20241112,162600,275785710,6200,6200,6200,6200,0
|
|
20241112,162500,275785710,6200,6200,6200,6200,0
|
|
20241112,162400,275785710,6200,6200,6200,6200,0
|
|
20241112,162300,275785710,6200,6200,6200,6200,0
|
|
20241112,162200,275785710,6200,6200,6200,6200,0
|
|
20241112,162100,275785710,6200,6200,6200,6200,0
|
|
20241112,162000,275785710,6200,6200,6200,6200,0
|
|
20241112,161900,275785710,6200,6200,6200,6200,0
|
|
20241112,161800,275785710,6200,6200,6200,6200,0
|
|
20241112,161700,275785710,6200,6200,6200,6200,0
|
|
20241112,161600,275785710,6200,6200,6200,6200,0
|
|
20241112,161500,275785710,6200,6200,6200,6200,546
|
|
20241112,161400,275785710,6200,6200,6200,6200,0
|
|
20241112,161300,275785710,6200,6200,6200,6200,0
|
|
20241112,161200,275785710,6200,6200,6200,6200,0
|
|
20241112,161100,275785710,6200,6200,6200,6200,0
|
|
20241112,161000,275785710,6200,6200,6200,6200,0
|
|
20241112,160900,275785710,6200,6200,6200,6200,0
|
|
20241112,160800,275785710,6200,6200,6200,6200,0
|
|
20241112,160700,275785710,6200,6200,6200,6200,0
|
|
20241112,160600,275785710,6200,6200,6200,6200,0
|
|
20241112,160500,275785710,6200,6200,6200,6200,0
|
|
20241112,160400,275785710,6200,6200,6200,6200,0
|
|
20241112,160300,275785710,6200,6200,6200,6200,0
|
|
20241112,160200,275785710,6200,6200,6200,6200,0
|
|
20241112,160100,275785710,6200,6200,6200,6200,0
|
|
20241112,160000,275785710,6200,6200,6200,6200,0
|
|
20241112,155900,275785710,6200,6200,6200,6200,0
|
|
20241112,155800,275785710,6200,6200,6200,6200,0
|
|
20241112,155700,275785710,6200,6200,6200,6200,0
|
|
20241112,155600,275785710,6200,6200,6200,6200,0
|
|
20241112,155500,275785710,6200,6200,6200,6200,0
|
|
20241112,155400,275785710,6200,6200,6200,6200,0
|
|
20241112,155300,275785710,6200,6200,6200,6200,0
|
|
20241112,155200,275785710,6200,6200,6200,6200,0
|
|
20241112,155100,275785710,6200,6200,6200,6200,0
|
|
20241112,155000,275785710,6200,6200,6200,6200,0
|
|
20241112,154900,275785710,6200,6200,6200,6200,0
|
|
20241112,154800,275785710,6200,6200,6200,6200,0
|
|
20241112,154700,275785710,6200,6200,6200,6200,0
|
|
20241112,154600,275785710,6200,6200,6200,6200,0
|
|
20241112,154500,275785710,6200,6200,6200,6200,546
|
|
20241112,154400,275785710,6200,6200,6200,6200,0
|
|
20241112,154300,275785710,6200,6200,6200,6200,0
|
|
20241112,154200,275785710,6200,6200,6200,6200,0
|
|
20241112,154100,275785710,6200,6200,6200,6200,0
|
|
20241112,154000,275785710,6200,6200,6200,6200,0
|
|
20241112,153900,275785710,6200,6200,6200,6200,0
|
|
20241112,153800,275785710,6200,6200,6200,6200,0
|
|
20241112,153700,275785710,6200,6200,6200,6200,0
|
|
20241112,153600,275785710,6200,6200,6200,6200,0
|
|
20241112,153500,275785710,6200,6200,6200,6200,0
|
|
20241112,153400,275785710,6200,6200,6200,6200,0
|
|
20241112,153300,275785710,6200,6200,6200,6200,0
|
|
20241112,153200,275785710,6200,6200,6200,6200,0
|
|
20241112,153100,275785710,6200,6200,6200,6200,0
|
|
20241112,153000,275785710,6200,6200,6200,6200,546
|
|
20241112,152900,272400510,6130,6130,6130,6130,0
|
|
20241112,152800,272400510,6130,6130,6130,6130,0
|
|
20241112,152700,272400510,6130,6130,6130,6130,0
|
|
20241112,152600,272400510,6130,6130,6130,6130,0
|
|
20241112,152500,272400510,6130,6130,6130,6130,0
|
|
20241112,152400,272400510,6130,6130,6130,6130,0
|
|
20241112,152300,272400510,6130,6130,6130,6130,0
|
|
20241112,152200,272400510,6130,6130,6130,6130,0
|
|
20241112,152100,272400510,6130,6130,6130,6130,0
|
|
20241112,152000,272400510,6130,6130,6130,6130,0
|
|
20241112,151900,272400510,6130,6130,6200,6130,802
|
|
20241112,151800,267472530,6140,6140,6140,6140,0
|
|
20241112,151700,267472530,6140,6140,6140,6140,0
|
|
20241112,151600,267472530,6140,6140,6140,6140,6
|
|
20241112,151500,267435690,6130,6130,6130,6130,0
|
|
20241112,151400,267435690,6130,6130,6130,6130,489
|
|
20241112,151300,264438120,6130,6130,6130,6130,489
|
|
20241112,151200,261440550,6140,6140,6140,6130,820
|
|
20241112,151100,256410640,6140,6140,6140,6140,63
|
|
20241112,151000,256023820,6140,6150,6150,6140,119
|
|
20241112,150900,255292830,6150,6150,6150,6150,0
|
|
20241112,150800,255292830,6150,6150,6150,6150,0
|
|
20241112,150700,255292830,6150,6150,6150,6150,0
|
|
20241112,150600,255292830,6150,6150,6150,6150,0
|
|
20241112,150500,255292830,6150,6160,6160,6150,100
|
|
20241112,150400,254677330,6130,6130,6130,6130,0
|
|
20241112,150300,254677330,6130,6130,6130,6130,0
|
|
20241112,150200,254677330,6130,6150,6150,6130,800
|
|
20241112,150100,249771610,6160,6160,6160,6160,0
|
|
20241112,150000,249771610,6160,6160,6160,6160,0
|
|
20241112,145900,249771610,6160,6160,6160,6160,2
|
|
20241112,145800,249759290,6160,6160,6160,6160,0
|
|
20241112,145700,249759290,6160,6160,6160,6160,0
|
|
20241112,145600,249759290,6160,6150,6160,6150,114
|
|
20241112,145500,249057060,6150,6150,6150,6150,15
|
|
20241112,145400,248964810,6150,6140,6150,6140,66
|
|
20241112,145300,248559410,6140,6180,6180,6140,501
|
|
20241112,145200,245482130,6180,6180,6180,6180,0
|
|
20241112,145100,245482130,6180,6180,6180,6180,1
|
|
20241112,145000,245475950,6200,6200,6200,6200,1
|
|
20241112,144900,245469750,6140,6140,6140,6140,0
|
|
20241112,144800,245469750,6140,6160,6160,6140,900
|
|
20241112,144700,239940230,6190,6190,6190,6190,14
|
|
20241112,144600,239853570,6190,6190,6190,6190,0
|
|
20241112,144500,239853570,6190,6190,6190,6190,0
|
|
20241112,144400,239853570,6190,6190,6190,6190,0
|
|
20241112,144300,239853570,6190,6190,6190,6190,0
|
|
20241112,144200,239853570,6190,6190,6190,6190,0
|
|
20241112,144100,239853570,6190,6190,6190,6190,0
|
|
20241112,144000,239853570,6190,6190,6190,6190,0
|
|
20241112,143900,239853570,6190,6190,6190,6190,0
|
|
20241112,143800,239853570,6190,6190,6190,6190,0
|
|
20241112,143700,239853570,6190,6190,6190,6190,6
|
|
20241112,143600,239816430,6180,6180,6180,6180,0
|
|
20241112,143500,239816430,6180,6180,6180,6180,0
|
|
20241112,143400,239816430,6180,6180,6180,6180,19
|
|
20241112,143300,239699010,6130,6130,6130,6130,0
|
|
20241112,143200,239699010,6130,6170,6170,6130,777
|
|
20241112,143100,234922280,6180,6180,6180,6180,2
|
|
20241112,143000,234909920,6180,6180,6180,6180,0
|
|
20241112,142900,234909920,6180,6180,6180,6180,0
|
|
20241112,142800,234909920,6180,6180,6180,6180,0
|
|
20241112,142700,234909920,6180,6180,6180,6180,0
|
|
20241112,142600,234909920,6180,6190,6190,6170,498
|
|
20241112,142500,231835270,6190,6190,6190,6190,0
|
|
20241112,142400,231835270,6190,6190,6190,6190,100
|
|
20241112,142300,231216270,6230,6190,6230,6190,61
|
|
20241112,142200,230837920,6190,6190,6190,6190,35
|
|
20241112,142100,230621270,6190,6190,6190,6190,400
|
|
20241112,142000,228145270,6180,6180,6180,6180,0
|
|
20241112,141900,228145270,6180,6180,6180,6180,0
|
|
20241112,141800,228145270,6180,6180,6180,6180,10
|
|
20241112,141700,228083470,6190,6190,6190,6190,0
|
|
20241112,141600,228083470,6190,6190,6190,6190,5
|
|
20241112,141500,228052520,6190,6190,6190,6190,2
|
|
20241112,141400,228040140,6190,6190,6190,6190,10
|
|
20241112,141300,227978240,6190,6190,6190,6190,0
|
|
20241112,141200,227978240,6190,6190,6190,6190,1
|
|
20241112,141100,227972050,6180,6180,6180,6180,0
|
|
20241112,141000,227972050,6180,6180,6180,6180,0
|
|
20241112,140900,227972050,6180,6180,6180,6180,0
|
|
20241112,140800,227972050,6180,6180,6180,6180,45
|
|
20241112,140700,227693950,6180,6180,6180,6180,17
|
|
20241112,140600,227588890,6180,6180,6180,6180,0
|
|
20241112,140500,227588890,6180,6190,6190,6180,601
|
|
20241112,140400,223870810,6190,6190,6190,6190,0
|
|
20241112,140300,223870810,6190,6190,6190,6190,10
|
|
20241112,140200,223808910,6180,6180,6180,6180,0
|
|
20241112,140100,223808910,6180,6180,6180,6180,0
|
|
20241112,140000,223808910,6180,6190,6190,6180,152
|
|
20241112,135900,222869330,6180,6180,6180,6180,0
|
|
20241112,135800,222869330,6180,6180,6180,6180,0
|
|
20241112,135700,222869330,6180,6180,6180,6180,0
|
|
20241112,135600,222869330,6180,6180,6180,6180,0
|
|
20241112,135500,222869330,6180,6180,6180,6180,0
|
|
20241112,135400,222869330,6180,6180,6180,6180,0
|
|
20241112,135300,222869330,6180,6180,6180,6180,0
|
|
20241112,135200,222869330,6180,6190,6190,6180,400
|
|
20241112,135100,220397020,6210,6210,6210,6210,0
|
|
20241112,135000,220397020,6210,6210,6210,6210,0
|
|
20241112,134900,220397020,6210,6210,6210,6210,0
|
|
20241112,134800,220397020,6210,6210,6210,6210,2
|
|
20241112,134700,220384600,6200,6200,6200,6200,0
|
|
20241112,134600,220384600,6200,6200,6200,6200,265
|
|
20241112,134500,218741600,6200,6200,6200,6200,0
|
|
20241112,134400,218741600,6200,6200,6200,6200,0
|
|
20241112,134300,218741600,6200,6200,6200,6200,2
|
|
20241112,134200,218729200,6200,6200,6200,6200,0
|
|
20241112,134100,218729200,6200,6200,6200,6200,4
|
|
20241112,134000,218704400,6200,6200,6200,6200,0
|
|
20241112,133900,218704400,6200,6200,6200,6200,0
|
|
20241112,133800,218704400,6200,6200,6200,6200,0
|
|
20241112,133700,218704400,6200,6200,6200,6200,0
|
|
20241112,133600,218704400,6200,6200,6200,6200,12
|
|
20241112,133500,218630000,6200,6200,6200,6200,0
|
|
20241112,133400,218630000,6200,6200,6200,6200,0
|
|
20241112,133300,218630000,6200,6200,6200,6200,0
|
|
20241112,133200,218630000,6200,6200,6200,6200,0
|
|
20241112,133100,218630000,6200,6200,6200,6200,0
|
|
20241112,133000,218630000,6200,6200,6200,6200,0
|
|
20241112,132900,218630000,6200,6200,6200,6200,0
|
|
20241112,132800,218630000,6200,6200,6200,6200,0
|
|
20241112,132700,218630000,6200,6220,6220,6190,853
|
|
20241112,132600,213348330,6220,6220,6220,6220,0
|
|
20241112,132500,213348330,6220,6220,6220,6220,0
|
|
20241112,132400,213348330,6220,6220,6220,6220,4
|
|
20241112,132300,213323450,6220,6190,6220,6190,2
|
|
20241112,132200,213311040,6190,6190,6190,6190,0
|
|
20241112,132100,213311040,6190,6190,6190,6190,0
|
|
20241112,132000,213311040,6190,6190,6190,6190,778
|
|
20241112,131900,208495220,6200,6200,6200,6200,0
|
|
20241112,131800,208495220,6200,6200,6200,6200,33
|
|
20241112,131700,208290620,6200,6200,6200,6200,17
|
|
20241112,131600,208185220,6200,6200,6200,6200,0
|
|
20241112,131500,208185220,6200,6200,6200,6200,0
|
|
20241112,131400,208185220,6200,6200,6200,6200,0
|
|
20241112,131300,208185220,6200,6200,6200,6200,0
|
|
20241112,131200,208185220,6200,6200,6200,6200,0
|
|
20241112,131100,208185220,6200,6200,6200,6200,173
|
|
20241112,131000,207112620,6200,6200,6200,6200,0
|
|
20241112,130900,207112620,6200,6200,6200,6200,0
|
|
20241112,130800,207112620,6200,6200,6200,6200,2
|
|
20241112,130700,207100220,6200,6200,6200,6200,0
|
|
20241112,130600,207100220,6200,6200,6200,6200,0
|
|
20241112,130500,207100220,6200,6200,6200,6200,0
|
|
20241112,130400,207100220,6200,6200,6200,6200,0
|
|
20241112,130300,207100220,6200,6200,6200,6200,0
|
|
20241112,130200,207100220,6200,6200,6200,6200,7
|
|
20241112,130100,207056820,6210,6210,6210,6210,0
|
|
20241112,130000,207056820,6210,6210,6210,6210,1
|
|
20241112,125900,207050610,6200,6200,6200,6200,0
|
|
20241112,125800,207050610,6200,6200,6200,6200,0
|
|
20241112,125700,207050610,6200,6200,6200,6200,0
|
|
20241112,125600,207050610,6200,6200,6200,6200,60
|
|
20241112,125500,206678610,6200,6200,6200,6200,100
|
|
20241112,125400,206058610,6200,6200,6200,6200,0
|
|
20241112,125300,206058610,6200,6200,6200,6200,417
|
|
20241112,125200,203473210,6200,6200,6200,6200,0
|
|
20241112,125100,203473210,6200,6200,6200,6200,0
|
|
20241112,125000,203473210,6200,6200,6200,6200,3
|
|
20241112,124900,203454610,6200,6200,6200,6200,0
|
|
20241112,124800,203454610,6200,6200,6200,6200,0
|
|
20241112,124700,203454610,6200,6200,6200,6200,0
|
|
20241112,124600,203454610,6200,6200,6200,6200,0
|
|
20241112,124500,203454610,6200,6200,6200,6200,29
|
|
20241112,124400,203274810,6200,6200,6200,6200,356
|
|
20241112,124300,201067610,6200,6200,6200,6200,0
|
|
20241112,124200,201067610,6200,6200,6200,6200,0
|
|
20241112,124100,201067610,6200,6200,6200,6200,50
|
|
20241112,124000,200757610,6200,6200,6200,6200,0
|
|
20241112,123900,200757610,6200,6200,6200,6200,89
|
|
20241112,123800,200205810,6200,6200,6200,6200,0
|
|
20241112,123700,200205810,6200,6200,6200,6200,0
|
|
20241112,123600,200205810,6200,6200,6200,6200,0
|
|
20241112,123500,200205810,6200,6210,6210,6200,680
|
|
20241112,123400,195988540,6210,6210,6210,6210,0
|
|
20241112,123300,195988540,6210,6210,6210,6210,0
|
|
20241112,123200,195988540,6210,6210,6210,6210,0
|
|
20241112,123100,195988540,6210,6210,6210,6210,0
|
|
20241112,123000,195988540,6210,6210,6210,6210,0
|
|
20241112,122900,195988540,6210,6210,6210,6210,10
|
|
20241112,122800,195926440,6210,6210,6210,6210,36
|
|
20241112,122700,195702880,6210,6210,6210,6210,109
|
|
20241112,122600,195025990,6210,6210,6210,6210,0
|
|
20241112,122500,195025990,6210,6210,6210,6210,29
|
|
20241112,122400,194845900,6210,6210,6210,6210,0
|
|
20241112,122300,194845900,6210,6210,6210,6210,112
|
|
20241112,122200,194150380,6210,6210,6210,6210,0
|
|
20241112,122100,194150380,6210,6210,6210,6210,0
|
|
20241112,122000,194150380,6210,6210,6210,6210,0
|
|
20241112,121900,194150380,6210,6210,6210,6210,0
|
|
20241112,121800,194150380,6210,6210,6210,6210,0
|
|
20241112,121700,194150380,6210,6210,6210,6210,0
|
|
20241112,121600,194150380,6210,6210,6210,6210,29
|
|
20241112,121500,193970290,6210,6210,6210,6210,17
|
|
20241112,121400,193864720,6210,6210,6210,6210,0
|
|
20241112,121300,193864720,6210,6210,6210,6210,6
|
|
20241112,121200,193827460,6220,6220,6220,6220,0
|
|
20241112,121100,193827460,6220,6220,6220,6220,0
|
|
20241112,121000,193827460,6220,6220,6220,6220,0
|
|
20241112,120900,193827460,6220,6220,6220,6220,59
|
|
20241112,120800,193460480,6220,6220,6220,6220,3
|
|
20241112,120700,193441820,6220,6220,6220,6220,0
|
|
20241112,120600,193441820,6220,6220,6220,6220,0
|
|
20241112,120500,193441820,6220,6220,6220,6220,1
|
|
20241112,120400,193435600,6220,6220,6220,6220,0
|
|
20241112,120300,193435600,6220,6220,6220,6220,0
|
|
20241112,120200,193435600,6220,6220,6220,6220,12
|
|
20241112,120100,193360960,6230,6230,6230,6230,10
|
|
20241112,120000,193298660,6220,6220,6220,6220,0
|
|
20241112,115900,193298660,6220,6220,6220,6220,1
|
|
20241112,115800,193292440,6210,6210,6210,6210,0
|
|
20241112,115700,193292440,6210,6210,6210,6210,0
|
|
20241112,115600,193292440,6210,6210,6210,6210,0
|
|
20241112,115500,193292440,6210,6210,6210,6210,90
|
|
20241112,115400,192733540,6220,6220,6220,6220,46
|
|
20241112,115300,192447420,6230,6230,6230,6230,16
|
|
20241112,115200,192347740,6220,6220,6220,6220,50
|
|
20241112,115100,192036740,6220,6220,6220,6220,0
|
|
20241112,115000,192036740,6220,6220,6220,6220,4
|
|
20241112,114900,192011860,6220,6220,6220,6220,0
|
|
20241112,114800,192011860,6220,6220,6220,6220,17
|
|
20241112,114700,191906120,6220,6220,6220,6220,2
|
|
20241112,114600,191893680,6220,6220,6220,6220,0
|
|
20241112,114500,191893680,6220,6220,6220,6220,20
|
|
20241112,114400,191769280,6210,6210,6210,6210,0
|
|
20241112,114300,191769280,6210,6210,6210,6210,0
|
|
20241112,114200,191769280,6210,6210,6210,6210,0
|
|
20241112,114100,191769280,6210,6210,6210,6210,8
|
|
20241112,114000,191719600,6210,6210,6210,6210,2
|
|
20241112,113900,191707180,6210,6210,6210,6200,252
|
|
20241112,113800,190144730,6210,6210,6210,6210,6
|
|
20241112,113700,190107470,6210,6210,6210,6210,70
|
|
20241112,113600,189672770,6210,6210,6210,6210,0
|
|
20241112,113500,189672770,6210,6210,6210,6210,4
|
|
20241112,113400,189647930,6210,6210,6210,6210,3
|
|
20241112,113300,189629300,6210,6210,6210,6210,25
|
|
20241112,113200,189474050,6220,6220,6220,6220,1
|
|
20241112,113100,189467830,6210,6210,6210,6210,30
|
|
20241112,113000,189281530,6200,6210,6210,6200,1100
|
|
20241112,112900,182455190,6220,6220,6220,6220,2
|
|
20241112,112800,182442750,6220,6220,6220,6220,0
|
|
20241112,112700,182442750,6220,6220,6220,6220,1
|
|
20241112,112600,182436530,6220,6220,6220,6220,7
|
|
20241112,112500,182392990,6220,6220,6220,6220,0
|
|
20241112,112400,182392990,6220,6220,6220,6220,20
|
|
20241112,112300,182268590,6220,6220,6220,6220,0
|
|
20241112,112200,182268590,6220,6220,6220,6220,0
|
|
20241112,112100,182268590,6220,6220,6220,6220,8
|
|
20241112,112000,182218830,6220,6220,6220,6220,93
|
|
20241112,111900,181640370,6220,6220,6220,6220,9
|
|
20241112,111800,181584390,6220,6220,6220,6220,138
|
|
20241112,111700,180726030,6230,6230,6230,6230,2
|
|
20241112,111600,180713570,6230,6230,6230,6230,3
|
|
20241112,111500,180694880,6230,6230,6230,6230,1
|
|
20241112,111400,180688650,6230,6230,6230,6230,2
|
|
20241112,111300,180676190,6230,6230,6230,6230,0
|
|
20241112,111200,180676190,6230,6230,6230,6230,3
|
|
20241112,111100,180657500,6220,6220,6220,6220,0
|
|
20241112,111000,180657500,6220,6220,6220,6220,6
|
|
20241112,110900,180620180,6220,6220,6230,6220,84
|
|
20241112,110800,180097620,6210,6220,6220,6210,18
|
|
20241112,110700,179985760,6230,6230,6230,6230,8
|
|
20241112,110600,179935920,6220,6220,6220,6220,0
|
|
20241112,110500,179935920,6220,6220,6220,6220,2
|
|
20241112,110400,179923480,6220,6220,6220,6220,0
|
|
20241112,110300,179923480,6220,6220,6220,6210,916
|
|
20241112,110200,174228700,6220,6220,6220,6220,33
|
|
20241112,110100,174023440,6230,6230,6230,6230,77
|
|
20241112,110000,173543730,6240,6240,6240,6240,0
|
|
20241112,105900,173543730,6240,6240,6240,6240,0
|
|
20241112,105800,173543730,6240,6240,6240,6240,0
|
|
20241112,105700,173543730,6240,6230,6240,6230,44
|
|
20241112,105600,173269600,6240,6240,6240,6240,0
|
|
20241112,105500,173269600,6240,6240,6240,6240,2
|
|
20241112,105400,173257120,6240,6240,6240,6240,10
|
|
20241112,105300,173194720,6240,6240,6240,6240,89
|
|
20241112,105200,172639360,6250,6250,6250,6250,712
|
|
20241112,105100,168189360,6250,6250,6250,6250,3
|
|
20241112,105000,168170610,6250,6250,6250,6250,8
|
|
20241112,104900,168120610,6250,6250,6250,6250,340
|
|
20241112,104800,165995610,6250,6260,6260,6250,179
|
|
20241112,104700,164876800,6260,6260,6260,6260,2
|
|
20241112,104600,164864280,6260,6260,6260,6260,9
|
|
20241112,104500,164807940,6260,6240,6260,6240,357
|
|
20241112,104400,162579960,6230,6230,6230,6230,0
|
|
20241112,104300,162579960,6230,6230,6230,6230,1
|
|
20241112,104200,162573730,6240,6230,6240,6230,272
|
|
20241112,104100,160879160,6230,6230,6230,6230,0
|
|
20241112,104000,160879160,6230,6230,6230,6230,126
|
|
20241112,103900,160094180,6230,6240,6240,6230,10
|
|
20241112,103800,160031810,6240,6230,6240,6230,138
|
|
20241112,103700,159171070,6230,6220,6230,6220,13
|
|
20241112,103600,159090090,6230,6210,6230,6210,808
|
|
20241112,103500,154062310,6200,6250,6250,6200,3249
|
|
20241112,103400,133851030,6280,6280,6280,6280,0
|
|
20241112,103300,133851030,6280,6280,6280,6280,0
|
|
20241112,103200,133851030,6280,6280,6280,6280,0
|
|
20241112,103100,133851030,6280,6270,6280,6190,7410
|
|
20241112,103000,87826040,6280,6280,6280,6280,1102
|
|
20241112,102900,80905480,6280,6280,6280,6280,0
|
|
20241112,102800,80905480,6280,6280,6280,6280,0
|
|
20241112,102700,80905480,6280,6280,6280,6280,100
|
|
20241112,102600,80277480,6270,6280,6280,6270,72
|
|
20241112,102500,79825540,6280,6280,6280,6280,0
|
|
20241112,102400,79825540,6280,6280,6280,6280,0
|
|
20241112,102300,79825540,6280,6280,6280,6280,0
|
|
20241112,102200,79825540,6280,6280,6280,6280,1
|
|
20241112,102100,79819260,6270,6270,6270,6270,11
|
|
20241112,102000,79750290,6260,6270,6270,6260,500
|
|
20241112,101900,76619960,6280,6280,6280,6280,2
|
|
20241112,101800,76607400,6270,6270,6270,6270,0
|
|
20241112,101700,76607400,6270,6270,6270,6270,0
|
|
20241112,101600,76607400,6270,6270,6270,6270,0
|
|
20241112,101500,76607400,6270,6290,6290,6270,2000
|
|
20241112,101400,64063050,6300,6300,6300,6300,1
|
|
20241112,101300,64056750,6300,6300,6300,6300,0
|
|
20241112,101200,64056750,6300,6300,6300,6300,0
|
|
20241112,101100,64056750,6300,6300,6300,6300,0
|
|
20241112,101000,64056750,6300,6300,6300,6300,0
|
|
20241112,100900,64056750,6300,6300,6300,6300,330
|
|
20241112,100800,61977750,6280,6280,6280,6280,0
|
|
20241112,100700,61977750,6280,6280,6280,6280,0
|
|
20241112,100600,61977750,6280,6280,6280,6280,0
|
|
20241112,100500,61977750,6280,6280,6280,6280,0
|
|
20241112,100400,61977750,6280,6280,6280,6280,0
|
|
20241112,100300,61977750,6280,6280,6280,6280,0
|
|
20241112,100200,61977750,6280,6280,6280,6280,31
|
|
20241112,100100,61783070,6280,6280,6280,6280,90
|
|
20241112,100000,61217870,6280,6280,6280,6280,0
|
|
20241112,095900,61217870,6280,6280,6280,6280,100
|
|
20241112,095800,60589870,6270,6280,6280,6270,472
|
|
20241112,095700,57626710,6280,6280,6280,6280,179
|
|
20241112,095600,56502590,6280,6290,6290,6280,44
|
|
20241112,095500,56226250,6280,6280,6280,6280,0
|
|
20241112,095400,56226250,6280,6280,6280,6280,150
|
|
20241112,095300,55284250,6280,6280,6280,6280,0
|
|
20241112,095200,55284250,6280,6280,6280,6280,30
|
|
20241112,095100,55095850,6280,6280,6280,6280,0
|
|
20241112,095000,55095850,6280,6280,6280,6280,0
|
|
20241112,094900,55095850,6280,6280,6280,6280,13
|
|
20241112,094800,55014210,6280,6280,6280,6280,497
|
|
20241112,094700,51893050,6280,6280,6280,6280,0
|
|
20241112,094600,51893050,6280,6280,6280,6280,0
|
|
20241112,094500,51893050,6280,6280,6280,6280,32
|
|
20241112,094400,51692090,6280,6280,6280,6280,0
|
|
20241112,094300,51692090,6280,6280,6280,6280,182
|
|
20241112,094200,50549130,6280,6290,6290,6280,107
|
|
20241112,094100,49877100,6290,6290,6290,6290,111
|
|
20241112,094000,49178910,6290,6290,6290,6290,2
|
|
20241112,093900,49166330,6280,6280,6280,6280,0
|
|
20241112,093800,49166330,6280,6290,6290,6280,668
|
|
20241112,093700,44971170,6290,6290,6290,6290,0
|
|
20241112,093600,44971170,6290,6290,6290,6290,10
|
|
20241112,093500,44908270,6290,6290,6290,6290,0
|
|
20241112,093400,44908270,6290,6290,6290,6290,0
|
|
20241112,093300,44908270,6290,6290,6290,6290,108
|
|
20241112,093200,44228950,6280,6280,6280,6280,713
|
|
20241112,093100,39751310,6290,6290,6290,6290,200
|
|
20241112,093000,38493310,6290,6290,6290,6290,0
|
|
20241112,092900,38493310,6290,6290,6290,6290,131
|
|
20241112,092800,37669320,6300,6300,6300,6300,3
|
|
20241112,092700,37650420,6300,6300,6300,6300,223
|
|
20241112,092600,36245520,6300,6300,6300,6300,0
|
|
20241112,092500,36245520,6300,6300,6300,6300,10
|
|
20241112,092400,36182520,6300,6300,6300,6300,2
|
|
20241112,092300,36169920,6300,6300,6300,6300,0
|
|
20241112,092200,36169920,6300,6300,6300,6300,1012
|
|
20241112,092100,29794320,6300,6310,6310,6300,22
|
|
20241112,092000,29655510,6300,6300,6300,6300,0
|
|
20241112,091900,29655510,6300,6320,6320,6300,99
|
|
20241112,091800,29031110,6310,6310,6310,6310,0
|
|
20241112,091700,29031110,6310,6310,6310,6310,0
|
|
20241112,091600,29031110,6310,6340,6340,6310,77
|
|
20241112,091500,28544720,6370,6370,6370,6370,0
|
|
20241112,091400,28544720,6370,6310,6370,6310,73
|
|
20241112,091300,28082290,6300,6300,6300,6300,0
|
|
20241112,091200,28082290,6300,6330,6330,6300,2513
|
|
20241112,091100,12236760,6320,6360,6360,6320,530
|
|
20241112,091000,8881020,6340,6340,6340,6340,0
|
|
20241112,090900,8881020,6340,6340,6340,6340,1
|
|
20241112,090800,8874680,6330,6350,6350,6330,956
|
|
20241112,090700,2811850,6350,6350,6350,6350,0
|
|
20241112,090600,2811850,6350,6360,6360,6350,60
|
|
20241112,090500,2430300,6370,6370,6370,6360,58
|
|
20241112,090400,2060880,6380,6380,6380,6380,2
|
|
20241112,090300,2048120,6370,6370,6370,6370,0
|
|
20241112,090200,2048120,6370,6370,6370,6370,0
|
|
20241112,090100,2048120,6370,6390,6390,6370,111
|
|
20241112,090000,1340000,6400,6380,6400,6380,210
|