554 lines
26 KiB
CSV
554 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191100,182161940,5870,5870,5870,5870,1264
|
|
20241114,191000,182161940,5870,5870,5870,5870,0
|
|
20241114,190900,182161940,5870,5870,5870,5870,0
|
|
20241114,190800,182161940,5870,5870,5870,5870,0
|
|
20241114,190700,182161940,5870,5870,5870,5870,0
|
|
20241114,190600,182161940,5870,5870,5870,5870,0
|
|
20241114,190500,182161940,5870,5870,5870,5870,0
|
|
20241114,190400,182161940,5870,5870,5870,5870,0
|
|
20241114,190300,182161940,5870,5870,5870,5870,0
|
|
20241114,190200,182161940,5870,5870,5870,5870,0
|
|
20241114,190100,182161940,5870,5870,5870,5870,0
|
|
20241114,190000,182161940,5870,5870,5870,5870,0
|
|
20241114,185900,182161940,5870,5870,5870,5870,0
|
|
20241114,185800,182161940,5870,5870,5870,5870,0
|
|
20241114,185700,182161940,5870,5870,5870,5870,0
|
|
20241114,185600,182161940,5870,5870,5870,5870,0
|
|
20241114,185500,182161940,5870,5870,5870,5870,0
|
|
20241114,185400,182161940,5870,5870,5870,5870,0
|
|
20241114,185300,182161940,5870,5870,5870,5870,0
|
|
20241114,185200,182161940,5870,5870,5870,5870,0
|
|
20241114,185100,182161940,5870,5870,5870,5870,0
|
|
20241114,185000,182161940,5870,5870,5870,5870,0
|
|
20241114,184900,182161940,5870,5870,5870,5870,0
|
|
20241114,184800,182161940,5870,5870,5870,5870,0
|
|
20241114,184700,182161940,5870,5870,5870,5870,0
|
|
20241114,184600,182161940,5870,5870,5870,5870,0
|
|
20241114,184500,182161940,5870,5870,5870,5870,0
|
|
20241114,184400,182161940,5870,5870,5870,5870,0
|
|
20241114,184300,182161940,5870,5870,5870,5870,0
|
|
20241114,184200,182161940,5870,5870,5870,5870,0
|
|
20241114,184100,182161940,5870,5870,5870,5870,1264
|
|
20241114,184000,182161940,5870,5870,5870,5870,0
|
|
20241114,183900,182161940,5870,5870,5870,5870,0
|
|
20241114,183800,182161940,5870,5870,5870,5870,0
|
|
20241114,183700,182161940,5870,5870,5870,5870,0
|
|
20241114,183600,182161940,5870,5870,5870,5870,0
|
|
20241114,183500,182161940,5870,5870,5870,5870,0
|
|
20241114,183400,182161940,5870,5870,5870,5870,0
|
|
20241114,183300,182161940,5870,5870,5870,5870,0
|
|
20241114,183200,182161940,5870,5870,5870,5870,0
|
|
20241114,183100,182161940,5870,5870,5870,5870,0
|
|
20241114,183000,182161940,5870,5870,5870,5870,0
|
|
20241114,182900,182161940,5870,5870,5870,5870,0
|
|
20241114,182800,182161940,5870,5870,5870,5870,0
|
|
20241114,182700,182161940,5870,5870,5870,5870,0
|
|
20241114,182600,182161940,5870,5870,5870,5870,0
|
|
20241114,182500,182161940,5870,5870,5870,5870,0
|
|
20241114,182400,182161940,5870,5870,5870,5870,0
|
|
20241114,182300,182161940,5870,5870,5870,5870,0
|
|
20241114,182200,182161940,5870,5870,5870,5870,0
|
|
20241114,182100,182161940,5870,5870,5870,5870,0
|
|
20241114,182000,182161940,5870,5870,5870,5870,0
|
|
20241114,181900,182161940,5870,5870,5870,5870,0
|
|
20241114,181800,182161940,5870,5870,5870,5870,0
|
|
20241114,181700,182161940,5870,5870,5870,5870,0
|
|
20241114,181600,182161940,5870,5870,5870,5870,0
|
|
20241114,181500,182161940,5870,5870,5870,5870,0
|
|
20241114,181400,182161940,5870,5870,5870,5870,0
|
|
20241114,181300,182161940,5870,5870,5870,5870,0
|
|
20241114,181200,182161940,5870,5870,5870,5870,0
|
|
20241114,181100,182161940,5870,5870,5870,5870,1264
|
|
20241114,181000,182161940,5870,5870,5870,5870,0
|
|
20241114,180900,182161940,5870,5870,5870,5870,0
|
|
20241114,180800,182161940,5870,5870,5870,5870,0
|
|
20241114,180700,182161940,5870,5870,5870,5870,0
|
|
20241114,180600,182161940,5870,5870,5870,5870,0
|
|
20241114,180500,182161940,5870,5870,5870,5870,0
|
|
20241114,180400,182161940,5870,5870,5870,5870,0
|
|
20241114,180300,182161940,5870,5870,5870,5870,0
|
|
20241114,180200,182161940,5870,5870,5870,5870,0
|
|
20241114,180100,182161940,5870,5870,5870,5870,0
|
|
20241114,180000,182161940,5870,5870,5870,5870,0
|
|
20241114,175900,182161940,5870,5870,5870,5870,0
|
|
20241114,175800,182161940,5870,5870,5870,5870,0
|
|
20241114,175700,182161940,5870,5870,5870,5870,0
|
|
20241114,175600,182161940,5870,5870,5870,5870,0
|
|
20241114,175500,182161940,5870,5870,5870,5870,0
|
|
20241114,175400,182161940,5870,5870,5870,5870,0
|
|
20241114,175300,182161940,5870,5870,5870,5870,0
|
|
20241114,175200,182161940,5870,5870,5870,5870,0
|
|
20241114,175100,182161940,5870,5870,5870,5870,0
|
|
20241114,175000,182161940,5870,5870,5870,5870,0
|
|
20241114,174900,182161940,5870,5870,5870,5870,0
|
|
20241114,174800,182161940,5870,5870,5870,5870,0
|
|
20241114,174700,182161940,5870,5870,5870,5870,0
|
|
20241114,174600,182161940,5870,5870,5870,5870,0
|
|
20241114,174500,182161940,5870,5870,5870,5870,0
|
|
20241114,174400,182161940,5870,5870,5870,5870,0
|
|
20241114,174300,182161940,5870,5870,5870,5870,0
|
|
20241114,174200,182161940,5870,5870,5870,5870,0
|
|
20241114,174100,182161940,5870,5870,5870,5870,1264
|
|
20241114,174000,182161940,5870,5870,5870,5870,0
|
|
20241114,173900,182161940,5870,5870,5870,5870,0
|
|
20241114,173800,182161940,5870,5870,5870,5870,0
|
|
20241114,173700,182161940,5870,5870,5870,5870,0
|
|
20241114,173600,182161940,5870,5870,5870,5870,0
|
|
20241114,173500,182161940,5870,5870,5870,5870,0
|
|
20241114,173400,182161940,5870,5870,5870,5870,0
|
|
20241114,173300,182161940,5870,5870,5870,5870,0
|
|
20241114,173200,182161940,5870,5870,5870,5870,0
|
|
20241114,173100,182161940,5870,5870,5870,5870,0
|
|
20241114,173000,182161940,5870,5870,5870,5870,0
|
|
20241114,172900,182161940,5870,5870,5870,5870,0
|
|
20241114,172800,182161940,5870,5870,5870,5870,0
|
|
20241114,172700,182161940,5870,5870,5870,5870,0
|
|
20241114,172600,182161940,5870,5870,5870,5870,0
|
|
20241114,172500,182161940,5870,5870,5870,5870,0
|
|
20241114,172400,182161940,5870,5870,5870,5870,0
|
|
20241114,172300,182161940,5870,5870,5870,5870,0
|
|
20241114,172200,182161940,5870,5870,5870,5870,0
|
|
20241114,172100,182161940,5870,5870,5870,5870,0
|
|
20241114,172000,182161940,5870,5870,5870,5870,0
|
|
20241114,171900,182161940,5870,5870,5870,5870,0
|
|
20241114,171800,182161940,5870,5870,5870,5870,0
|
|
20241114,171700,182161940,5870,5870,5870,5870,0
|
|
20241114,171600,182161940,5870,5870,5870,5870,0
|
|
20241114,171500,182161940,5870,5870,5870,5870,0
|
|
20241114,171400,182161940,5870,5870,5870,5870,0
|
|
20241114,171300,182161940,5870,5870,5870,5870,0
|
|
20241114,171200,182161940,5870,5870,5870,5870,0
|
|
20241114,171100,182161940,5870,5870,5870,5870,1264
|
|
20241114,171000,182161940,5870,5870,5870,5870,0
|
|
20241114,170900,182161940,5870,5870,5870,5870,0
|
|
20241114,170800,182161940,5870,5870,5870,5870,0
|
|
20241114,170700,182161940,5870,5870,5870,5870,0
|
|
20241114,170600,182161940,5870,5870,5870,5870,0
|
|
20241114,170500,182161940,5870,5870,5870,5870,0
|
|
20241114,170400,182161940,5870,5870,5870,5870,0
|
|
20241114,170300,182161940,5870,5870,5870,5870,0
|
|
20241114,170200,182161940,5870,5870,5870,5870,0
|
|
20241114,170100,182161940,5870,5870,5870,5870,0
|
|
20241114,170000,182161940,5870,5870,5870,5870,0
|
|
20241114,165900,182161940,5870,5870,5870,5870,0
|
|
20241114,165800,182161940,5870,5870,5870,5870,0
|
|
20241114,165700,182161940,5870,5870,5870,5870,0
|
|
20241114,165600,182161940,5870,5870,5870,5870,0
|
|
20241114,165500,182161940,5870,5870,5870,5870,0
|
|
20241114,165400,182161940,5870,5870,5870,5870,0
|
|
20241114,165300,182161940,5870,5870,5870,5870,0
|
|
20241114,165200,182161940,5870,5870,5870,5870,0
|
|
20241114,165100,182161940,5870,5870,5870,5870,0
|
|
20241114,165000,182161940,5870,5870,5870,5870,0
|
|
20241114,164900,182161940,5870,5870,5870,5870,0
|
|
20241114,164800,182161940,5870,5870,5870,5870,0
|
|
20241114,164700,182161940,5870,5870,5870,5870,0
|
|
20241114,164600,182161940,5870,5870,5870,5870,0
|
|
20241114,164500,182161940,5870,5870,5870,5870,0
|
|
20241114,164400,182161940,5870,5870,5870,5870,0
|
|
20241114,164300,182161940,5870,5870,5870,5870,0
|
|
20241114,164200,182161940,5870,5870,5870,5870,0
|
|
20241114,164100,182161940,5870,5870,5870,5870,1264
|
|
20241114,164000,182161940,5870,5870,5870,5870,0
|
|
20241114,163900,182161940,5870,5870,5870,5870,0
|
|
20241114,163800,182161940,5870,5870,5870,5870,0
|
|
20241114,163700,182161940,5870,5870,5870,5870,0
|
|
20241114,163600,182161940,5870,5870,5870,5870,0
|
|
20241114,163500,182161940,5870,5870,5870,5870,0
|
|
20241114,163400,182161940,5870,5870,5870,5870,0
|
|
20241114,163300,182161940,5870,5870,5870,5870,0
|
|
20241114,163200,182161940,5870,5870,5870,5870,0
|
|
20241114,163100,182161940,5870,5870,5870,5870,0
|
|
20241114,163000,182161940,5870,5870,5870,5870,1264
|
|
20241114,162900,174742260,5870,5870,5870,5870,0
|
|
20241114,162800,174742260,5870,5870,5870,5870,0
|
|
20241114,162700,174742260,5870,5870,5870,5870,0
|
|
20241114,162600,174742260,5870,5870,5870,5870,0
|
|
20241114,162500,174742260,5870,5870,5870,5870,0
|
|
20241114,162400,174742260,5870,5870,5870,5870,0
|
|
20241114,162300,174742260,5870,5870,5870,5870,0
|
|
20241114,162200,174742260,5870,5870,5870,5870,0
|
|
20241114,162100,174742260,5870,5870,5870,5870,0
|
|
20241114,162000,174742260,5870,5870,5870,5870,0
|
|
20241114,161900,174742260,5870,5870,5870,5870,0
|
|
20241114,161800,174742260,5870,5870,5870,5870,0
|
|
20241114,161700,174742260,5870,5870,5870,5870,0
|
|
20241114,161600,174742260,5870,5870,5870,5870,0
|
|
20241114,161500,174742260,5870,5870,5870,5870,0
|
|
20241114,161400,174742260,5870,5880,5880,5870,70
|
|
20241114,161300,174330820,5870,5870,5870,5870,0
|
|
20241114,161200,174330820,5870,5890,5890,5870,1340
|
|
20241114,161100,166454580,5890,5900,5900,5890,653
|
|
20241114,161000,162603080,5900,5910,5910,5900,55
|
|
20241114,160900,162278540,5920,5920,5920,5920,31
|
|
20241114,160800,162095020,5920,5920,5920,5920,0
|
|
20241114,160700,162095020,5920,5920,5920,5920,59
|
|
20241114,160600,161745740,5930,5930,5930,5930,0
|
|
20241114,160500,161745740,5930,5930,5930,5930,1
|
|
20241114,160400,161739810,5930,5930,5930,5930,4
|
|
20241114,160300,161716090,5940,5940,5940,5940,0
|
|
20241114,160200,161716090,5940,5940,5940,5940,0
|
|
20241114,160100,161716090,5940,5940,5940,5940,0
|
|
20241114,160000,161716090,5940,5930,5940,5930,196
|
|
20241114,155900,160553800,5930,5920,5930,5920,100
|
|
20241114,155800,159960980,5910,5910,5910,5910,0
|
|
20241114,155700,159960980,5910,5920,5920,5910,642
|
|
20241114,155600,156166130,5930,5930,5930,5930,0
|
|
20241114,155500,156166130,5930,5930,5930,5930,0
|
|
20241114,155400,156166130,5930,5930,5930,5930,800
|
|
20241114,155300,151422130,5930,5930,5930,5930,0
|
|
20241114,155200,151422130,5930,5930,5930,5930,0
|
|
20241114,155100,151422130,5930,5930,5930,5930,0
|
|
20241114,155000,151422130,5930,5930,5930,5930,0
|
|
20241114,154900,151422130,5930,5930,5930,5930,0
|
|
20241114,154800,151422130,5930,5930,5930,5930,0
|
|
20241114,154700,151422130,5930,5930,5930,5930,0
|
|
20241114,154600,151422130,5930,5930,5930,5930,106
|
|
20241114,154500,150793550,5980,5920,5980,5920,557
|
|
20241114,154400,147471440,5930,5930,5930,5930,22
|
|
20241114,154300,147340980,5960,5960,5960,5960,0
|
|
20241114,154200,147340980,5960,5960,5960,5960,0
|
|
20241114,154100,147340980,5960,5960,5960,5960,0
|
|
20241114,154000,147340980,5960,5960,5960,5960,0
|
|
20241114,153900,147340980,5960,5960,5960,5960,0
|
|
20241114,153800,147340980,5960,5960,5960,5960,0
|
|
20241114,153700,147340980,5960,5960,5960,5960,0
|
|
20241114,153600,147340980,5960,5960,5960,5960,0
|
|
20241114,153500,147340980,5960,5960,5960,5960,0
|
|
20241114,153400,147340980,5960,5960,5960,5960,0
|
|
20241114,153300,147340980,5960,5940,5960,5940,201
|
|
20241114,153200,146145120,5920,5920,5920,5920,5
|
|
20241114,153100,146115520,5930,5930,5930,5930,5
|
|
20241114,153000,146085870,5940,5940,5940,5940,1
|
|
20241114,152900,146079930,5940,5940,5940,5940,0
|
|
20241114,152800,146079930,5940,5940,5940,5940,0
|
|
20241114,152700,146079930,5940,5940,5940,5940,0
|
|
20241114,152600,146079930,5940,5940,5940,5940,0
|
|
20241114,152500,146079930,5940,5940,5940,5940,0
|
|
20241114,152400,146079930,5940,5940,5940,5940,0
|
|
20241114,152300,146079930,5940,5940,5940,5940,1
|
|
20241114,152200,146073990,5940,5940,5940,5940,0
|
|
20241114,152100,146073990,5940,5940,5940,5940,0
|
|
20241114,152000,146073990,5940,5940,5940,5940,0
|
|
20241114,151900,146073990,5940,5940,5940,5940,0
|
|
20241114,151800,146073990,5940,5940,5940,5940,0
|
|
20241114,151700,146073990,5940,5920,5940,5920,520
|
|
20241114,151600,142991870,5930,5930,5930,5930,60
|
|
20241114,151500,142636070,5930,5930,5930,5930,0
|
|
20241114,151400,142636070,5930,5930,5930,5930,0
|
|
20241114,151300,142636070,5930,5930,5930,5930,0
|
|
20241114,151200,142636070,5930,5930,5930,5930,0
|
|
20241114,151100,142636070,5930,5930,5930,5930,0
|
|
20241114,151000,142636070,5930,5930,5930,5930,2
|
|
20241114,150900,142624210,5930,5930,5930,5930,0
|
|
20241114,150800,142624210,5930,5930,5930,5930,98
|
|
20241114,150700,142043070,5930,5930,5930,5930,22
|
|
20241114,150600,141912610,5960,5960,5960,5960,1
|
|
20241114,150500,141906650,5960,5960,5960,5960,0
|
|
20241114,150400,141906650,5960,5960,5960,5960,0
|
|
20241114,150300,141906650,5960,5960,5960,5960,0
|
|
20241114,150200,141906650,5960,5930,5960,5930,478
|
|
20241114,150100,139072050,5930,5930,5930,5930,1
|
|
20241114,150000,139066120,5930,5930,5930,5930,0
|
|
20241114,145900,139066120,5930,5930,5930,5930,10
|
|
20241114,145800,139006820,5930,5930,5930,5930,42
|
|
20241114,145700,138757760,5930,5930,5930,5930,37
|
|
20241114,145600,138538350,5920,5930,5930,5920,18
|
|
20241114,145500,138431690,5930,5930,5930,5930,19
|
|
20241114,145400,138319020,5920,5930,5930,5920,27
|
|
20241114,145300,138159030,5900,5900,5900,5900,0
|
|
20241114,145200,138159030,5900,5900,5900,5900,0
|
|
20241114,145100,138159030,5900,5900,5900,5900,0
|
|
20241114,145000,138159030,5900,5900,5900,5900,148
|
|
20241114,144900,137285830,5890,5890,5890,5890,0
|
|
20241114,144800,137285830,5890,5890,5890,5890,0
|
|
20241114,144700,137285830,5890,5890,5890,5890,0
|
|
20241114,144600,137285830,5890,5890,5890,5890,0
|
|
20241114,144500,137285830,5890,5890,5890,5890,0
|
|
20241114,144400,137285830,5890,5910,5910,5890,502
|
|
20241114,144300,134322840,5900,5900,5900,5900,0
|
|
20241114,144200,134322840,5900,5900,5900,5900,0
|
|
20241114,144100,134322840,5900,5900,5900,5900,0
|
|
20241114,144000,134322840,5900,5900,5900,5900,300
|
|
20241114,143900,132552840,5900,5900,5900,5900,0
|
|
20241114,143800,132552840,5900,5900,5900,5900,500
|
|
20241114,143700,129602840,5900,5900,5900,5900,300
|
|
20241114,143600,127832840,5910,5910,5910,5910,0
|
|
20241114,143500,127832840,5910,5910,5910,5910,0
|
|
20241114,143400,127832840,5910,5910,5910,5910,288
|
|
20241114,143300,126130760,5930,5930,5930,5930,0
|
|
20241114,143200,126130760,5930,5930,5930,5930,0
|
|
20241114,143100,126130760,5930,5930,5930,5930,0
|
|
20241114,143000,126130760,5930,5930,5930,5930,0
|
|
20241114,142900,126130760,5930,5930,5930,5930,5
|
|
20241114,142800,126101110,5910,5910,5910,5910,0
|
|
20241114,142700,126101110,5910,5910,5910,5910,500
|
|
20241114,142600,123146110,5910,5910,5910,5910,87
|
|
20241114,142500,122631940,5910,5910,5910,5910,813
|
|
20241114,142400,117827110,5910,5910,5910,5910,100
|
|
20241114,142300,117236110,5910,5910,5910,5910,144
|
|
20241114,142200,116385070,5910,5910,5910,5910,0
|
|
20241114,142100,116385070,5910,5910,5910,5910,0
|
|
20241114,142000,116385070,5910,5910,5910,5910,0
|
|
20241114,141900,116385070,5910,5910,5910,5910,0
|
|
20241114,141800,116385070,5910,5910,5910,5910,100
|
|
20241114,141700,115794070,5920,5920,5920,5920,0
|
|
20241114,141600,115794070,5920,5920,5920,5920,234
|
|
20241114,141500,114408790,5930,5930,5930,5930,0
|
|
20241114,141400,114408790,5930,5930,5930,5930,121
|
|
20241114,141300,113691260,5930,5930,5930,5930,100
|
|
20241114,141200,113098260,5940,5940,5940,5940,0
|
|
20241114,141100,113098260,5940,5940,5940,5940,0
|
|
20241114,141000,113098260,5940,5940,5940,5940,30
|
|
20241114,140900,112920060,5940,5940,5940,5940,70
|
|
20241114,140800,112504260,5940,5940,5940,5940,0
|
|
20241114,140700,112504260,5940,5940,5940,5940,0
|
|
20241114,140600,112504260,5940,5940,5940,5940,0
|
|
20241114,140500,112504260,5940,5940,5940,5940,0
|
|
20241114,140400,112504260,5940,5940,5940,5940,0
|
|
20241114,140300,112504260,5940,5940,5940,5940,0
|
|
20241114,140200,112504260,5940,5940,5940,5940,0
|
|
20241114,140100,112504260,5940,5940,5940,5940,0
|
|
20241114,140000,112504260,5940,5940,5940,5940,0
|
|
20241114,135900,112504260,5940,5940,5940,5940,0
|
|
20241114,135800,112504260,5940,5940,5940,5940,0
|
|
20241114,135700,112504260,5940,5940,5940,5940,0
|
|
20241114,135600,112504260,5940,5940,5940,5940,0
|
|
20241114,135500,112504260,5940,5940,5940,5940,0
|
|
20241114,135400,112504260,5940,5940,5940,5940,0
|
|
20241114,135300,112504260,5940,5940,5940,5940,0
|
|
20241114,135200,112504260,5940,5940,5940,5940,0
|
|
20241114,135100,112504260,5940,5940,5940,5940,266
|
|
20241114,135000,110924220,5930,5930,5930,5930,0
|
|
20241114,134900,110924220,5930,5930,5930,5930,209
|
|
20241114,134800,109684850,5930,5930,5930,5930,1
|
|
20241114,134700,109678920,5940,5940,5940,5940,0
|
|
20241114,134600,109678920,5940,5940,5940,5940,10
|
|
20241114,134500,109619520,5950,5950,5950,5950,0
|
|
20241114,134400,109619520,5950,5950,5950,5950,6
|
|
20241114,134300,109583820,5980,5980,5980,5980,0
|
|
20241114,134200,109583820,5980,5980,5980,5980,0
|
|
20241114,134100,109583820,5980,5980,5980,5980,0
|
|
20241114,134000,109583820,5980,5980,5980,5980,0
|
|
20241114,133900,109583820,5980,5980,5980,5980,0
|
|
20241114,133800,109583820,5980,5980,5980,5980,0
|
|
20241114,133700,109583820,5980,5980,5980,5980,0
|
|
20241114,133600,109583820,5980,5980,5980,5980,1
|
|
20241114,133500,109577840,5970,5970,5970,5970,1
|
|
20241114,133400,109571870,5970,5950,5970,5940,981
|
|
20241114,133300,103740700,5950,5950,5950,5950,0
|
|
20241114,133200,103740700,5950,5950,5950,5950,0
|
|
20241114,133100,103740700,5950,5950,5950,5950,0
|
|
20241114,133000,103740700,5950,5950,5950,5950,296
|
|
20241114,132900,101979500,5950,5950,5950,5950,0
|
|
20241114,132800,101979500,5950,5950,5950,5950,0
|
|
20241114,132700,101979500,5950,5950,5950,5950,0
|
|
20241114,132600,101979500,5950,5950,5950,5950,0
|
|
20241114,132500,101979500,5950,5950,5950,5950,0
|
|
20241114,132400,101979500,5950,5950,5950,5950,0
|
|
20241114,132300,101979500,5950,5950,5950,5950,0
|
|
20241114,132200,101979500,5950,5950,5950,5950,0
|
|
20241114,132100,101979500,5950,5950,5950,5950,0
|
|
20241114,132000,101979500,5950,5950,5950,5950,0
|
|
20241114,131900,101979500,5950,5950,5950,5950,0
|
|
20241114,131800,101979500,5950,5950,5950,5950,0
|
|
20241114,131700,101979500,5950,5950,5950,5950,0
|
|
20241114,131600,101979500,5950,5950,5950,5950,0
|
|
20241114,131500,101979500,5950,5950,5950,5950,0
|
|
20241114,131400,101979500,5950,5950,5950,5950,0
|
|
20241114,131300,101979500,5950,5950,5950,5950,0
|
|
20241114,131200,101979500,5950,5950,5950,5950,0
|
|
20241114,131100,101979500,5950,5950,5950,5950,0
|
|
20241114,131000,101979500,5950,5960,5960,5950,5
|
|
20241114,130900,101949740,5960,5960,5960,5960,0
|
|
20241114,130800,101949740,5960,5960,5960,5960,0
|
|
20241114,130700,101949740,5960,5960,5960,5960,0
|
|
20241114,130600,101949740,5960,5960,5960,5960,0
|
|
20241114,130500,101949740,5960,5960,5960,5960,3
|
|
20241114,130400,101931860,5970,5970,5970,5970,0
|
|
20241114,130300,101931860,5970,5970,5970,5970,0
|
|
20241114,130200,101931860,5970,5970,5970,5970,0
|
|
20241114,130100,101931860,5970,5970,5970,5950,479
|
|
20241114,130000,99076460,5970,5970,5970,5970,200
|
|
20241114,125900,97882460,5970,5970,5970,5970,0
|
|
20241114,125800,97882460,5970,5970,5970,5970,0
|
|
20241114,125700,97882460,5970,5970,5970,5970,108
|
|
20241114,125600,97237700,6000,5980,6000,5980,200
|
|
20241114,125500,96039740,5980,5960,5980,5960,26
|
|
20241114,125400,95884580,5940,5940,5940,5940,0
|
|
20241114,125300,95884580,5940,5940,5940,5940,0
|
|
20241114,125200,95884580,5940,5940,5940,5940,0
|
|
20241114,125100,95884580,5940,5940,5940,5940,144
|
|
20241114,125000,95029220,5930,5930,5930,5930,0
|
|
20241114,124900,95029220,5930,5930,5930,5930,0
|
|
20241114,124800,95029220,5930,5930,5930,5930,0
|
|
20241114,124700,95029220,5930,5930,5930,5930,0
|
|
20241114,124600,95029220,5930,5940,6000,5930,351
|
|
20241114,124500,92927210,5900,5900,5900,5900,0
|
|
20241114,124400,92927210,5900,5930,5930,5900,1582
|
|
20241114,124300,83574360,5950,5950,5950,5950,1
|
|
20241114,124200,83568410,5920,5920,5920,5920,0
|
|
20241114,124100,83568410,5920,5930,5930,5920,300
|
|
20241114,124000,81790970,5930,5950,5950,5930,258
|
|
20241114,123900,80259010,5950,5950,5950,5950,0
|
|
20241114,123800,80259010,5950,5970,5970,5950,779
|
|
20241114,123700,75615820,5980,5980,5980,5980,0
|
|
20241114,123600,75615820,5980,5980,5980,5980,100
|
|
20241114,123500,75017820,5980,5980,5980,5980,0
|
|
20241114,123400,75017820,5980,5980,5980,5980,0
|
|
20241114,123300,75017820,5980,5980,5980,5980,0
|
|
20241114,123200,75017820,5980,5980,5980,5980,0
|
|
20241114,123100,75017820,5980,5980,5980,5980,0
|
|
20241114,123000,75017820,5980,5980,5980,5980,0
|
|
20241114,122900,75017820,5980,5980,5980,5980,0
|
|
20241114,122800,75017820,5980,5980,5980,5980,120
|
|
20241114,122700,74300220,5970,5970,5970,5970,0
|
|
20241114,122600,74300220,5970,5980,5980,5970,200
|
|
20241114,122500,73105800,5980,5980,5980,5980,0
|
|
20241114,122400,73105800,5980,5980,5980,5980,0
|
|
20241114,122300,73105800,5980,5980,5980,5980,0
|
|
20241114,122200,73105800,5980,5980,5980,5980,0
|
|
20241114,122100,73105800,5980,5980,5980,5980,0
|
|
20241114,122000,73105800,5980,6010,6010,5980,918
|
|
20241114,121900,67611730,6020,6020,6020,6020,0
|
|
20241114,121800,67611730,6020,6020,6020,6020,0
|
|
20241114,121700,67611730,6020,6020,6020,6020,0
|
|
20241114,121600,67611730,6020,6020,6020,6020,0
|
|
20241114,121500,67611730,6020,6020,6020,6020,0
|
|
20241114,121400,67611730,6020,6020,6020,6020,0
|
|
20241114,121300,67611730,6020,6020,6020,6020,0
|
|
20241114,121200,67611730,6020,6020,6020,6020,0
|
|
20241114,121100,67611730,6020,6020,6020,6020,0
|
|
20241114,121000,67611730,6020,6020,6020,6020,0
|
|
20241114,120900,67611730,6020,6020,6020,6020,0
|
|
20241114,120800,67611730,6020,6020,6020,6020,3
|
|
20241114,120700,67593670,6020,6020,6020,6020,0
|
|
20241114,120600,67593670,6020,6020,6020,6020,0
|
|
20241114,120500,67593670,6020,6020,6020,6020,0
|
|
20241114,120400,67593670,6020,6020,6020,6020,0
|
|
20241114,120300,67593670,6020,6020,6020,6020,1
|
|
20241114,120200,67587650,6020,6000,6020,6000,31
|
|
20241114,120100,67401600,6000,6000,6000,6000,71
|
|
20241114,120000,66975600,6000,6000,6000,6000,0
|
|
20241114,115900,66975600,6000,6000,6000,6000,0
|
|
20241114,115800,66975600,6000,6000,6000,6000,0
|
|
20241114,115700,66975600,6000,6000,6000,6000,0
|
|
20241114,115600,66975600,6000,6000,6000,6000,0
|
|
20241114,115500,66975600,6000,6000,6000,6000,0
|
|
20241114,115400,66975600,6000,6000,6000,6000,0
|
|
20241114,115300,66975600,6000,6000,6000,6000,0
|
|
20241114,115200,66975600,6000,6000,6000,6000,0
|
|
20241114,115100,66975600,6000,6000,6000,6000,55
|
|
20241114,115000,66645600,5980,5990,5990,5980,224
|
|
20241114,114900,65306070,6000,6000,6000,6000,0
|
|
20241114,114800,65306070,6000,6000,6000,6000,0
|
|
20241114,114700,65306070,6000,6000,6000,6000,0
|
|
20241114,114600,65306070,6000,6000,6000,6000,0
|
|
20241114,114500,65306070,6000,6000,6000,6000,0
|
|
20241114,114400,65306070,6000,6000,6000,6000,246
|
|
20241114,114300,63830070,6020,6020,6020,6020,0
|
|
20241114,114200,63830070,6020,6020,6020,6020,0
|
|
20241114,114100,63830070,6020,6020,6020,6020,0
|
|
20241114,114000,63830070,6020,6020,6020,6020,0
|
|
20241114,113900,63830070,6020,6020,6020,6020,0
|
|
20241114,113800,63830070,6020,6020,6020,6020,0
|
|
20241114,113700,63830070,6020,6020,6020,6020,0
|
|
20241114,113600,63830070,6020,6020,6020,6020,0
|
|
20241114,113500,63830070,6020,6020,6020,6020,0
|
|
20241114,113400,63830070,6020,6020,6020,6020,0
|
|
20241114,113300,63830070,6020,6020,6020,6020,0
|
|
20241114,113200,63830070,6020,6020,6020,6020,0
|
|
20241114,113100,63830070,6020,6020,6020,6020,2
|
|
20241114,113000,63818030,5990,5990,5990,5990,0
|
|
20241114,112900,63818030,5990,5990,5990,5990,0
|
|
20241114,112800,63818030,5990,5990,5990,5990,0
|
|
20241114,112700,63818030,5990,6010,6010,5990,166
|
|
20241114,112600,62823430,6000,6000,6000,6000,0
|
|
20241114,112500,62823430,6000,6000,6000,6000,0
|
|
20241114,112400,62823430,6000,6000,6000,6000,10
|
|
20241114,112300,62763430,5990,5990,5990,5990,0
|
|
20241114,112200,62763430,5990,6000,6000,5990,32
|
|
20241114,112100,62571570,6010,6010,6010,6010,2
|
|
20241114,112000,62559550,6020,6040,6040,6000,1020
|
|
20241114,111900,56433120,6030,6030,6030,6030,0
|
|
20241114,111800,56433120,6030,6030,6030,6030,0
|
|
20241114,111700,56433120,6030,6030,6030,6030,0
|
|
20241114,111600,56433120,6030,6030,6030,6030,0
|
|
20241114,111500,56433120,6030,6060,6060,6030,400
|
|
20241114,111400,54016260,6080,6080,6080,6080,0
|
|
20241114,111300,54016260,6080,6080,6080,6080,0
|
|
20241114,111200,54016260,6080,6080,6080,6080,0
|
|
20241114,111100,54016260,6080,6060,6080,6060,12
|
|
20241114,111000,53943340,6060,6060,6060,6060,8
|
|
20241114,110900,53894860,6060,6060,6060,6060,10
|
|
20241114,110800,53834260,6080,6080,6080,6080,0
|
|
20241114,110700,53834260,6080,6080,6080,6080,0
|
|
20241114,110600,53834260,6080,6080,6080,6080,20
|
|
20241114,110500,53712660,6060,6060,6060,6060,100
|
|
20241114,110400,53106660,6080,6060,6080,6060,4
|
|
20241114,110300,53082400,6070,6070,6070,6070,17
|
|
20241114,110200,52979210,6070,6080,6080,6070,276
|
|
20241114,110100,51302290,6090,6090,6090,6090,1
|
|
20241114,110000,51296200,6090,6090,6090,6090,6
|
|
20241114,105900,51259660,6090,6100,6100,6090,277
|
|
20241114,105800,49572720,6100,6110,6110,6100,200
|
|
20241114,105700,48352590,6110,6130,6130,6110,430
|
|
20241114,105600,45723580,6120,6110,6120,6110,53
|
|
20241114,105500,45399420,6110,6090,6110,6090,882
|
|
20241114,105400,40018140,6080,6030,6080,6030,2416
|
|
20241114,105300,25366690,6020,6010,6020,6010,558
|
|
20241114,105200,22008000,6010,6010,6010,6010,4
|
|
20241114,105100,21983960,6020,6020,6020,6020,0
|
|
20241114,105000,21983960,6020,6020,6020,6020,0
|
|
20241114,104900,21983960,6020,6020,6020,6020,0
|
|
20241114,104800,21983960,6020,6020,6020,6020,0
|
|
20241114,104700,21983960,6020,6020,6020,6020,1
|
|
20241114,104600,21977940,6020,6020,6020,6020,5
|
|
20241114,104500,21947840,6020,6020,6020,6020,70
|
|
20241114,104400,21526440,6020,6020,6020,6020,5
|
|
20241114,104300,21496340,6020,6010,6020,6010,145
|
|
20241114,104200,20623840,6000,6000,6000,6000,0
|
|
20241114,104100,20623840,6000,6000,6000,6000,0
|
|
20241114,104000,20623840,6000,6000,6000,6000,229
|
|
20241114,103900,19249840,5990,5990,5990,5990,0
|
|
20241114,103800,19249840,5990,5990,5990,5990,0
|
|
20241114,103700,19249840,5990,5990,5990,5990,10
|
|
20241114,103600,19189940,6010,6010,6010,6010,0
|
|
20241114,103500,19189940,6010,6010,6010,6010,0
|
|
20241114,103400,19189940,6010,6010,6010,6010,2
|
|
20241114,103300,19177920,6000,6000,6000,6000,0
|
|
20241114,103200,19177920,6000,6000,6000,6000,0
|
|
20241114,103100,19177920,6000,6010,6010,6000,918
|
|
20241114,103000,13668850,6000,6000,6000,6000,24
|
|
20241114,102900,13524850,6010,6010,6010,6010,0
|
|
20241114,102800,13524850,6010,6010,6010,6010,0
|
|
20241114,102700,13524850,6010,6000,6010,6000,100
|
|
20241114,102600,12924820,6000,6000,6000,6000,0
|
|
20241114,102500,12924820,6000,6000,6000,6000,0
|
|
20241114,102400,12924820,6000,6000,6000,6000,2
|
|
20241114,102300,12912820,5960,5960,5960,5960,0
|
|
20241114,102200,12912820,5960,6000,6000,5950,454
|
|
20241114,102100,10206120,6000,6000,6000,6000,3
|
|
20241114,102000,10188120,6000,5990,6000,5990,504
|
|
20241114,101900,7169130,5990,5970,5990,5970,596
|
|
20241114,101800,3600890,5950,5950,5950,5950,4
|
|
20241114,101700,3577090,5950,5950,5950,5950,0
|
|
20241114,101600,3577090,5950,5950,5950,5950,51
|
|
20241114,101500,3273640,5950,5950,5950,5950,50
|
|
20241114,101400,2976140,5960,5960,5960,5960,0
|
|
20241114,101300,2976140,5960,5960,5960,5960,0
|
|
20241114,101200,2976140,5960,5960,5960,5960,50
|
|
20241114,101100,2678140,5960,5960,5960,5960,0
|
|
20241114,101000,2678140,5960,5960,5960,5960,0
|
|
20241114,100900,2678140,5960,5930,5960,5930,4
|
|
20241114,100800,2654360,5860,5920,5920,5860,89
|
|
20241114,100700,2130010,5930,5920,5930,5920,35
|
|
20241114,100600,1922640,5930,5930,5930,5930,68
|
|
20241114,100500,1519400,5930,5940,5940,5930,102
|
|
20241114,100400,914500,5950,5950,5950,5950,1
|
|
20241114,100300,908550,5970,5960,5970,5960,5
|
|
20241114,100200,878710,5950,5950,5950,5950,1
|
|
20241114,100100,872760,5930,5940,5940,5930,51
|
|
20241114,100000,570230,5940,5940,5940,5940,95
|