619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,191600,204119890,5970,5970,5970,5970,426
|
|
20241121,191500,204119890,5970,5970,5970,5970,0
|
|
20241121,191400,204119890,5970,5970,5970,5970,0
|
|
20241121,191300,204119890,5970,5970,5970,5970,0
|
|
20241121,191200,204119890,5970,5970,5970,5970,0
|
|
20241121,191100,204119890,5970,5970,5970,5970,0
|
|
20241121,191000,204119890,5970,5970,5970,5970,0
|
|
20241121,190900,204119890,5970,5970,5970,5970,0
|
|
20241121,190800,204119890,5970,5970,5970,5970,0
|
|
20241121,190700,204119890,5970,5970,5970,5970,0
|
|
20241121,190600,204119890,5970,5970,5970,5970,0
|
|
20241121,190500,204119890,5970,5970,5970,5970,0
|
|
20241121,190400,204119890,5970,5970,5970,5970,0
|
|
20241121,190300,204119890,5970,5970,5970,5970,0
|
|
20241121,190200,204119890,5970,5970,5970,5970,0
|
|
20241121,190100,204119890,5970,5970,5970,5970,0
|
|
20241121,190000,204119890,5970,5970,5970,5970,0
|
|
20241121,185900,204119890,5970,5970,5970,5970,0
|
|
20241121,185800,204119890,5970,5970,5970,5970,0
|
|
20241121,185700,204119890,5970,5970,5970,5970,0
|
|
20241121,185600,204119890,5970,5970,5970,5970,0
|
|
20241121,185500,204119890,5970,5970,5970,5970,0
|
|
20241121,185400,204119890,5970,5970,5970,5970,0
|
|
20241121,185300,204119890,5970,5970,5970,5970,0
|
|
20241121,185200,204119890,5970,5970,5970,5970,0
|
|
20241121,185100,204119890,5970,5970,5970,5970,0
|
|
20241121,185000,204119890,5970,5970,5970,5970,0
|
|
20241121,184900,204119890,5970,5970,5970,5970,0
|
|
20241121,184800,204119890,5970,5970,5970,5970,0
|
|
20241121,184700,204119890,5970,5970,5970,5970,0
|
|
20241121,184600,204119890,5970,5970,5970,5970,426
|
|
20241121,184500,204119890,5970,5970,5970,5970,0
|
|
20241121,184400,204119890,5970,5970,5970,5970,0
|
|
20241121,184300,204119890,5970,5970,5970,5970,0
|
|
20241121,184200,204119890,5970,5970,5970,5970,0
|
|
20241121,184100,204119890,5970,5970,5970,5970,0
|
|
20241121,184000,204119890,5970,5970,5970,5970,0
|
|
20241121,183900,204119890,5970,5970,5970,5970,0
|
|
20241121,183800,204119890,5970,5970,5970,5970,0
|
|
20241121,183700,204119890,5970,5970,5970,5970,0
|
|
20241121,183600,204119890,5970,5970,5970,5970,0
|
|
20241121,183500,204119890,5970,5970,5970,5970,0
|
|
20241121,183400,204119890,5970,5970,5970,5970,0
|
|
20241121,183300,204119890,5970,5970,5970,5970,0
|
|
20241121,183200,204119890,5970,5970,5970,5970,0
|
|
20241121,183100,204119890,5970,5970,5970,5970,0
|
|
20241121,183000,204119890,5970,5970,5970,5970,0
|
|
20241121,182900,204119890,5970,5970,5970,5970,0
|
|
20241121,182800,204119890,5970,5970,5970,5970,0
|
|
20241121,182700,204119890,5970,5970,5970,5970,0
|
|
20241121,182600,204119890,5970,5970,5970,5970,0
|
|
20241121,182500,204119890,5970,5970,5970,5970,0
|
|
20241121,182400,204119890,5970,5970,5970,5970,0
|
|
20241121,182300,204119890,5970,5970,5970,5970,0
|
|
20241121,182200,204119890,5970,5970,5970,5970,0
|
|
20241121,182100,204119890,5970,5970,5970,5970,0
|
|
20241121,182000,204119890,5970,5970,5970,5970,0
|
|
20241121,181900,204119890,5970,5970,5970,5970,0
|
|
20241121,181800,204119890,5970,5970,5970,5970,0
|
|
20241121,181700,204119890,5970,5970,5970,5970,0
|
|
20241121,181600,204119890,5970,5970,5970,5970,426
|
|
20241121,181500,204119890,5970,5970,5970,5970,0
|
|
20241121,181400,204119890,5970,5970,5970,5970,0
|
|
20241121,181300,204119890,5970,5970,5970,5970,0
|
|
20241121,181200,204119890,5970,5970,5970,5970,0
|
|
20241121,181100,204119890,5970,5970,5970,5970,0
|
|
20241121,181000,204119890,5970,5970,5970,5970,0
|
|
20241121,180900,204119890,5970,5970,5970,5970,0
|
|
20241121,180800,204119890,5970,5970,5970,5970,0
|
|
20241121,180700,204119890,5970,5970,5970,5970,0
|
|
20241121,180600,204119890,5970,5970,5970,5970,0
|
|
20241121,180500,204119890,5970,5970,5970,5970,0
|
|
20241121,180400,204119890,5970,5970,5970,5970,0
|
|
20241121,180300,204119890,5970,5970,5970,5970,0
|
|
20241121,180200,204119890,5970,5970,5970,5970,0
|
|
20241121,180100,204119890,5970,5970,5970,5970,0
|
|
20241121,180000,204119890,5970,5970,5970,5970,0
|
|
20241121,175900,204119890,5970,5970,5970,5970,0
|
|
20241121,175800,204119890,5970,5970,5970,5970,0
|
|
20241121,175700,204119890,5970,5970,5970,5970,0
|
|
20241121,175600,204119890,5970,5970,5970,5970,0
|
|
20241121,175500,204119890,5970,5970,5970,5970,0
|
|
20241121,175400,204119890,5970,5970,5970,5970,0
|
|
20241121,175300,204119890,5970,5970,5970,5970,0
|
|
20241121,175200,204119890,5970,5970,5970,5970,0
|
|
20241121,175100,204119890,5970,5970,5970,5970,0
|
|
20241121,175000,204119890,5970,5970,5970,5970,0
|
|
20241121,174900,204119890,5970,5970,5970,5970,0
|
|
20241121,174800,204119890,5970,5970,5970,5970,0
|
|
20241121,174700,204119890,5970,5970,5970,5970,0
|
|
20241121,174600,204119890,5970,5970,5970,5970,426
|
|
20241121,174500,204119890,5970,5970,5970,5970,0
|
|
20241121,174400,204119890,5970,5970,5970,5970,0
|
|
20241121,174300,204119890,5970,5970,5970,5970,0
|
|
20241121,174200,204119890,5970,5970,5970,5970,0
|
|
20241121,174100,204119890,5970,5970,5970,5970,0
|
|
20241121,174000,204119890,5970,5970,5970,5970,0
|
|
20241121,173900,204119890,5970,5970,5970,5970,0
|
|
20241121,173800,204119890,5970,5970,5970,5970,0
|
|
20241121,173700,204119890,5970,5970,5970,5970,0
|
|
20241121,173600,204119890,5970,5970,5970,5970,0
|
|
20241121,173500,204119890,5970,5970,5970,5970,0
|
|
20241121,173400,204119890,5970,5970,5970,5970,0
|
|
20241121,173300,204119890,5970,5970,5970,5970,0
|
|
20241121,173200,204119890,5970,5970,5970,5970,0
|
|
20241121,173100,204119890,5970,5970,5970,5970,0
|
|
20241121,173000,204119890,5970,5970,5970,5970,0
|
|
20241121,172900,204119890,5970,5970,5970,5970,0
|
|
20241121,172800,204119890,5970,5970,5970,5970,0
|
|
20241121,172700,204119890,5970,5970,5970,5970,0
|
|
20241121,172600,204119890,5970,5970,5970,5970,0
|
|
20241121,172500,204119890,5970,5970,5970,5970,0
|
|
20241121,172400,204119890,5970,5970,5970,5970,0
|
|
20241121,172300,204119890,5970,5970,5970,5970,0
|
|
20241121,172200,204119890,5970,5970,5970,5970,0
|
|
20241121,172100,204119890,5970,5970,5970,5970,0
|
|
20241121,172000,204119890,5970,5970,5970,5970,0
|
|
20241121,171900,204119890,5970,5970,5970,5970,0
|
|
20241121,171800,204119890,5970,5970,5970,5970,0
|
|
20241121,171700,204119890,5970,5970,5970,5970,0
|
|
20241121,171600,204119890,5970,5970,5970,5970,426
|
|
20241121,171500,204119890,5970,5970,5970,5970,0
|
|
20241121,171400,204119890,5970,5970,5970,5970,0
|
|
20241121,171300,204119890,5970,5970,5970,5970,0
|
|
20241121,171200,204119890,5970,5970,5970,5970,0
|
|
20241121,171100,204119890,5970,5970,5970,5970,0
|
|
20241121,171000,204119890,5970,5970,5970,5970,0
|
|
20241121,170900,204119890,5970,5970,5970,5970,0
|
|
20241121,170800,204119890,5970,5970,5970,5970,0
|
|
20241121,170700,204119890,5970,5970,5970,5970,0
|
|
20241121,170600,204119890,5970,5970,5970,5970,0
|
|
20241121,170500,204119890,5970,5970,5970,5970,0
|
|
20241121,170400,204119890,5970,5970,5970,5970,0
|
|
20241121,170300,204119890,5970,5970,5970,5970,0
|
|
20241121,170200,204119890,5970,5970,5970,5970,0
|
|
20241121,170100,204119890,5970,5970,5970,5970,0
|
|
20241121,170000,204119890,5970,5970,5970,5970,0
|
|
20241121,165900,204119890,5970,5970,5970,5970,0
|
|
20241121,165800,204119890,5970,5970,5970,5970,0
|
|
20241121,165700,204119890,5970,5970,5970,5970,0
|
|
20241121,165600,204119890,5970,5970,5970,5970,0
|
|
20241121,165500,204119890,5970,5970,5970,5970,0
|
|
20241121,165400,204119890,5970,5970,5970,5970,0
|
|
20241121,165300,204119890,5970,5970,5970,5970,0
|
|
20241121,165200,204119890,5970,5970,5970,5970,0
|
|
20241121,165100,204119890,5970,5970,5970,5970,0
|
|
20241121,165000,204119890,5970,5970,5970,5970,0
|
|
20241121,164900,204119890,5970,5970,5970,5970,0
|
|
20241121,164800,204119890,5970,5970,5970,5970,0
|
|
20241121,164700,204119890,5970,5970,5970,5970,0
|
|
20241121,164600,204119890,5970,5970,5970,5970,426
|
|
20241121,164500,204119890,5970,5970,5970,5970,0
|
|
20241121,164400,204119890,5970,5970,5970,5970,0
|
|
20241121,164300,204119890,5970,5970,5970,5970,0
|
|
20241121,164200,204119890,5970,5970,5970,5970,0
|
|
20241121,164100,204119890,5970,5970,5970,5970,0
|
|
20241121,164000,204119890,5970,5970,5970,5970,0
|
|
20241121,163900,204119890,5970,5970,5970,5970,0
|
|
20241121,163800,204119890,5970,5970,5970,5970,0
|
|
20241121,163700,204119890,5970,5970,5970,5970,0
|
|
20241121,163600,204119890,5970,5970,5970,5970,0
|
|
20241121,163500,204119890,5970,5970,5970,5970,0
|
|
20241121,163400,204119890,5970,5970,5970,5970,0
|
|
20241121,163300,204119890,5970,5970,5970,5970,0
|
|
20241121,163200,204119890,5970,5970,5970,5970,0
|
|
20241121,163100,204119890,5970,5970,5970,5970,0
|
|
20241121,163000,204119890,5970,5970,5970,5970,0
|
|
20241121,162900,204119890,5970,5970,5970,5970,0
|
|
20241121,162800,204119890,5970,5970,5970,5970,0
|
|
20241121,162700,204119890,5970,5970,5970,5970,0
|
|
20241121,162600,204119890,5970,5970,5970,5970,0
|
|
20241121,162500,204119890,5970,5970,5970,5970,0
|
|
20241121,162400,204119890,5970,5970,5970,5970,0
|
|
20241121,162300,204119890,5970,5970,5970,5970,0
|
|
20241121,162200,204119890,5970,5970,5970,5970,0
|
|
20241121,162100,204119890,5970,5970,5970,5970,0
|
|
20241121,162000,204119890,5970,5970,5970,5970,0
|
|
20241121,161900,204119890,5970,5970,5970,5970,0
|
|
20241121,161800,204119890,5970,5970,5970,5970,0
|
|
20241121,161700,204119890,5970,5970,5970,5970,0
|
|
20241121,161600,204119890,5970,5970,5970,5970,426
|
|
20241121,161500,204119890,5970,5970,5970,5970,0
|
|
20241121,161400,204119890,5970,5970,5970,5970,0
|
|
20241121,161300,204119890,5970,5970,5970,5970,0
|
|
20241121,161200,204119890,5970,5970,5970,5970,0
|
|
20241121,161100,204119890,5970,5970,5970,5970,0
|
|
20241121,161000,204119890,5970,5970,5970,5970,0
|
|
20241121,160900,204119890,5970,5970,5970,5970,0
|
|
20241121,160800,204119890,5970,5970,5970,5970,0
|
|
20241121,160700,204119890,5970,5970,5970,5970,0
|
|
20241121,160600,204119890,5970,5970,5970,5970,0
|
|
20241121,160500,204119890,5970,5970,5970,5970,0
|
|
20241121,160400,204119890,5970,5970,5970,5970,0
|
|
20241121,160300,204119890,5970,5970,5970,5970,0
|
|
20241121,160200,204119890,5970,5970,5970,5970,0
|
|
20241121,160100,204119890,5970,5970,5970,5970,0
|
|
20241121,160000,204119890,5970,5970,5970,5970,0
|
|
20241121,155900,204119890,5970,5970,5970,5970,0
|
|
20241121,155800,204119890,5970,5970,5970,5970,0
|
|
20241121,155700,204119890,5970,5970,5970,5970,0
|
|
20241121,155600,204119890,5970,5970,5970,5970,0
|
|
20241121,155500,204119890,5970,5970,5970,5970,0
|
|
20241121,155400,204119890,5970,5970,5970,5970,0
|
|
20241121,155300,204119890,5970,5970,5970,5970,0
|
|
20241121,155200,204119890,5970,5970,5970,5970,0
|
|
20241121,155100,204119890,5970,5970,5970,5970,0
|
|
20241121,155000,204119890,5970,5970,5970,5970,0
|
|
20241121,154900,204119890,5970,5970,5970,5970,0
|
|
20241121,154800,204119890,5970,5970,5970,5970,0
|
|
20241121,154700,204119890,5970,5970,5970,5970,0
|
|
20241121,154600,204119890,5970,5970,5970,5970,426
|
|
20241121,154500,204119890,5970,5970,5970,5970,0
|
|
20241121,154400,204119890,5970,5970,5970,5970,0
|
|
20241121,154300,204119890,5970,5970,5970,5970,0
|
|
20241121,154200,204119890,5970,5970,5970,5970,0
|
|
20241121,154100,204119890,5970,5970,5970,5970,0
|
|
20241121,154000,204119890,5970,5970,5970,5970,0
|
|
20241121,153900,204119890,5970,5970,5970,5970,0
|
|
20241121,153800,204119890,5970,5970,5970,5970,0
|
|
20241121,153700,204119890,5970,5970,5970,5970,0
|
|
20241121,153600,204119890,5970,5970,5970,5970,0
|
|
20241121,153500,204119890,5970,5970,5970,5970,0
|
|
20241121,153400,204119890,5970,5970,5970,5970,0
|
|
20241121,153300,204119890,5970,5970,5970,5970,0
|
|
20241121,153200,204119890,5970,5970,5970,5970,0
|
|
20241121,153100,204119890,5970,5970,5970,5970,0
|
|
20241121,153000,204119890,5970,5970,5970,5970,426
|
|
20241121,152900,201576670,5980,5980,5980,5980,0
|
|
20241121,152800,201576670,5980,5980,5980,5980,0
|
|
20241121,152700,201576670,5980,5980,5980,5980,0
|
|
20241121,152600,201576670,5980,5980,5980,5980,0
|
|
20241121,152500,201576670,5980,5980,5980,5980,0
|
|
20241121,152400,201576670,5980,5980,5980,5980,0
|
|
20241121,152300,201576670,5980,5980,5980,5980,0
|
|
20241121,152200,201576670,5980,5980,5980,5980,0
|
|
20241121,152100,201576670,5980,5980,5980,5980,0
|
|
20241121,152000,201576670,5980,5980,5980,5980,0
|
|
20241121,151900,201576670,5980,5980,5980,5980,19
|
|
20241121,151800,201463050,5980,5980,5980,5980,3
|
|
20241121,151700,201445110,5980,5970,5980,5970,14
|
|
20241121,151600,201361520,5980,5980,5980,5980,0
|
|
20241121,151500,201361520,5980,5980,5980,5970,24
|
|
20241121,151400,201218200,5980,5980,5980,5980,18
|
|
20241121,151300,201110560,5980,5990,5990,5980,436
|
|
20241121,151200,198503270,5990,5990,5990,5990,2
|
|
20241121,151100,198491290,5980,5980,5980,5980,0
|
|
20241121,151000,198491290,5980,5980,5980,5980,3
|
|
20241121,150900,198473350,5990,5990,5990,5990,0
|
|
20241121,150800,198473350,5990,5990,5990,5990,0
|
|
20241121,150700,198473350,5990,5990,5990,5990,0
|
|
20241121,150600,198473350,5990,5990,5990,5990,0
|
|
20241121,150500,198473350,5990,5990,5990,5990,0
|
|
20241121,150400,198473350,5990,5990,5990,5990,0
|
|
20241121,150300,198473350,5990,5990,5990,5990,0
|
|
20241121,150200,198473350,5990,5990,5990,5990,0
|
|
20241121,150100,198473350,5990,5990,5990,5990,0
|
|
20241121,150000,198473350,5990,5990,5990,5990,5
|
|
20241121,145900,198443400,5990,5990,5990,5990,4
|
|
20241121,145800,198419440,5990,5980,5990,5980,66
|
|
20241121,145700,198024740,5980,5980,5980,5980,3
|
|
20241121,145600,198006800,5980,5980,5980,5980,2
|
|
20241121,145500,197994840,5970,5970,5970,5970,0
|
|
20241121,145400,197994840,5970,5980,5980,5970,11
|
|
20241121,145300,197929070,5980,5980,5980,5980,10
|
|
20241121,145200,197869270,5980,5980,5980,5980,300
|
|
20241121,145100,196075270,5970,5970,5970,5950,198
|
|
20241121,145000,194896140,5980,5980,5980,5980,0
|
|
20241121,144900,194896140,5980,5980,5980,5980,3
|
|
20241121,144800,194878200,5970,5970,5970,5970,3
|
|
20241121,144700,194860290,5960,5980,5980,5960,221
|
|
20241121,144600,193541330,5980,5980,5980,5980,5
|
|
20241121,144500,193511430,5980,5980,5980,5980,25
|
|
20241121,144400,193361930,5980,5980,5980,5980,0
|
|
20241121,144300,193361930,5980,5980,5980,5980,22
|
|
20241121,144200,193230370,5980,5980,5980,5980,0
|
|
20241121,144100,193230370,5980,5980,5980,5980,0
|
|
20241121,144000,193230370,5980,5980,5980,5980,0
|
|
20241121,143900,193230370,5980,5980,5980,5980,0
|
|
20241121,143800,193230370,5980,5980,5980,5980,0
|
|
20241121,143700,193230370,5980,5980,5980,5980,0
|
|
20241121,143600,193230370,5980,5980,5980,5980,0
|
|
20241121,143500,193230370,5980,5980,5980,5980,5
|
|
20241121,143400,193200470,5980,5990,6000,5980,115
|
|
20241121,143300,192512640,5990,5990,5990,5990,2
|
|
20241121,143200,192500660,5990,5990,5990,5990,1
|
|
20241121,143100,192494670,5990,5990,5990,5990,9
|
|
20241121,143000,192440760,5990,5990,5990,5990,1
|
|
20241121,142900,192434770,5990,5990,5990,5990,0
|
|
20241121,142800,192434770,5990,5990,5990,5990,0
|
|
20241121,142700,192434770,5990,5990,5990,5990,0
|
|
20241121,142600,192434770,5990,5990,5990,5990,1
|
|
20241121,142500,192428780,5990,5990,5990,5990,10
|
|
20241121,142400,192368880,5990,5990,5990,5990,102
|
|
20241121,142300,191757900,5990,5990,5990,5990,8
|
|
20241121,142200,191709980,5990,5970,5990,5970,16
|
|
20241121,142100,191614440,5990,5990,5990,5990,0
|
|
20241121,142000,191614440,5990,5990,5990,5990,1
|
|
20241121,141900,191608450,5980,5980,5980,5980,9
|
|
20241121,141800,191554630,5980,5980,5980,5980,1
|
|
20241121,141700,191548650,5960,5990,5990,5960,63
|
|
20241121,141600,191172620,6010,6010,6010,6010,10
|
|
20241121,141500,191112520,6010,6010,6010,6010,0
|
|
20241121,141400,191112520,6010,6010,6010,6010,8
|
|
20241121,141300,191064440,6010,6010,6010,6010,1
|
|
20241121,141200,191058430,6020,5990,6020,5990,40
|
|
20241121,141100,190818540,5990,6010,6010,5990,6
|
|
20241121,141000,190782500,6010,6010,6010,6010,17
|
|
20241121,140900,190680330,6010,5980,6020,5980,319
|
|
20241121,140800,188762140,5980,5980,5980,5980,17
|
|
20241121,140700,188660480,5970,6000,6000,5970,164
|
|
20241121,140600,187678640,6010,6010,6010,6010,0
|
|
20241121,140500,187678640,6010,6010,6010,6010,0
|
|
20241121,140400,187678640,6010,6010,6010,6010,0
|
|
20241121,140300,187678640,6010,6010,6010,6010,0
|
|
20241121,140200,187678640,6010,6010,6010,6010,0
|
|
20241121,140100,187678640,6010,6010,6010,6010,1
|
|
20241121,140000,187672630,6030,6030,6030,6030,0
|
|
20241121,135900,187672630,6030,6030,6030,6030,1
|
|
20241121,135800,187666600,6030,6010,6030,6010,3
|
|
20241121,135700,187648540,6030,6020,6030,6000,542
|
|
20241121,135600,184394020,6050,6050,6050,6050,0
|
|
20241121,135500,184394020,6050,6050,6050,6050,0
|
|
20241121,135400,184394020,6050,6050,6050,6050,1
|
|
20241121,135300,184387970,6050,6040,6050,6040,42
|
|
20241121,135200,184133970,6040,6040,6040,6040,2
|
|
20241121,135100,184121890,6030,6030,6030,6030,9
|
|
20241121,135000,184067620,6050,6050,6050,6050,2
|
|
20241121,134900,184055520,6040,6040,6040,6040,13
|
|
20241121,134800,183977000,6040,6040,6040,6040,0
|
|
20241121,134700,183977000,6040,6040,6050,6030,33
|
|
20241121,134600,183777780,6040,6040,6050,6040,5
|
|
20241121,134500,183747560,6050,6050,6050,6050,3
|
|
20241121,134400,183729410,6050,6050,6050,6050,1
|
|
20241121,134300,183723360,6050,6030,6050,6030,22
|
|
20241121,134200,183590640,6050,6050,6050,6050,2
|
|
20241121,134100,183578540,6050,6040,6050,6040,69
|
|
20241121,134000,183161740,6040,6040,6040,6040,22
|
|
20241121,133900,183028860,6040,6040,6040,6040,0
|
|
20241121,133800,183028860,6040,6040,6040,6040,29
|
|
20241121,133700,182853700,6040,6040,6040,6040,14
|
|
20241121,133600,182769140,6040,6040,6040,6040,5
|
|
20241121,133500,182738940,6040,6040,6040,6040,76
|
|
20241121,133400,182279900,6040,6030,6040,6030,66
|
|
20241121,133300,181881380,6030,6030,6030,6030,3
|
|
20241121,133200,181863290,6040,6040,6040,6030,14
|
|
20241121,133100,181778830,6040,6040,6040,6020,105
|
|
20241121,133000,181145030,6040,6030,6040,6030,20
|
|
20241121,132900,181024340,6020,6030,6030,6020,40
|
|
20241121,132800,180783240,6040,6040,6040,6030,14
|
|
20241121,132700,180698700,6040,6040,6040,6040,2
|
|
20241121,132600,180686620,6040,6040,6040,6040,0
|
|
20241121,132500,180686620,6040,6000,6040,5980,116
|
|
20241121,132400,179991530,5990,6000,6000,5990,126
|
|
20241121,132300,179236530,6000,6000,6040,5990,532
|
|
20241121,132200,176047810,6030,6040,6040,6000,238
|
|
20241121,132100,174619190,6030,6030,6040,6030,30
|
|
20241121,132000,174438270,6030,6030,6030,6030,3
|
|
20241121,131900,174420180,6030,6030,6040,6030,19
|
|
20241121,131800,174305570,6030,6030,6030,6030,0
|
|
20241121,131700,174305570,6030,6030,6030,6030,10
|
|
20241121,131600,174245270,6040,6040,6040,6040,1
|
|
20241121,131500,174239230,6030,6030,6030,6030,1
|
|
20241121,131400,174233200,6040,6040,6040,6040,0
|
|
20241121,131300,174233200,6040,6040,6040,6040,0
|
|
20241121,131200,174233200,6040,6040,6040,6040,0
|
|
20241121,131100,174233200,6040,6040,6040,6040,0
|
|
20241121,131000,174233200,6040,6040,6040,6040,1
|
|
20241121,130900,174227160,6050,6040,6050,6040,22
|
|
20241121,130800,174094210,6010,6050,6050,6010,11
|
|
20241121,130700,174028060,6050,6050,6050,6050,1
|
|
20241121,130600,174022010,6050,6050,6050,6050,1
|
|
20241121,130500,174015960,6040,6040,6040,6040,50
|
|
20241121,130400,173713960,6040,6040,6040,6040,0
|
|
20241121,130300,173713960,6040,6040,6040,6040,0
|
|
20241121,130200,173713960,6040,6040,6040,6040,0
|
|
20241121,130100,173713960,6040,6030,6040,6030,16
|
|
20241121,130000,173617370,6030,6020,6030,6020,100
|
|
20241121,125900,173014380,6020,6020,6020,6020,0
|
|
20241121,125800,173014380,6020,6020,6020,6020,1
|
|
20241121,125700,173008360,6030,6030,6030,6030,0
|
|
20241121,125600,173008360,6030,6030,6030,6030,0
|
|
20241121,125500,173008360,6030,6030,6030,6030,0
|
|
20241121,125400,173008360,6030,6030,6030,6030,0
|
|
20241121,125300,173008360,6030,6030,6030,6030,0
|
|
20241121,125200,173008360,6030,6030,6030,6030,0
|
|
20241121,125100,173008360,6030,5990,6030,5990,7
|
|
20241121,125000,172966260,5980,6030,6030,5980,328
|
|
20241121,124900,171003280,6040,6030,6050,6030,41
|
|
20241121,124800,170755790,6030,6020,6030,6020,12
|
|
20241121,124700,170683540,6020,6020,6020,6020,1
|
|
20241121,124600,170677520,6020,6030,6030,5990,18
|
|
20241121,124500,170569240,6030,6030,6030,6030,0
|
|
20241121,124400,170569240,6030,6030,6030,6030,1
|
|
20241121,124300,170563210,6040,6040,6040,6040,1
|
|
20241121,124200,170557170,6030,6030,6030,6030,0
|
|
20241121,124100,170557170,6030,6030,6030,6030,12
|
|
20241121,124000,170484810,6080,6020,6080,6020,600
|
|
20241121,123900,166851750,5970,6020,6020,5970,594
|
|
20241121,123800,163292390,6020,6020,6020,6020,124
|
|
20241121,123700,162545910,6040,6040,6040,6040,0
|
|
20241121,123600,162545910,6040,6040,6040,6030,9
|
|
20241121,123500,162491580,6030,6030,6030,6030,1
|
|
20241121,123400,162485550,6040,6020,6040,6020,59
|
|
20241121,123300,162130310,6030,6040,6040,6030,2
|
|
20241121,123200,162118240,6040,6030,6040,6030,28
|
|
20241121,123100,161949140,6020,6050,6050,6020,66
|
|
20241121,123000,161550470,6050,6040,6050,6040,170
|
|
20241121,122900,160523640,6050,6050,6050,6050,0
|
|
20241121,122800,160523640,6050,6040,6050,6020,236
|
|
20241121,122700,159098170,6050,6050,6050,6050,0
|
|
20241121,122600,159098170,6050,6040,6050,6040,22
|
|
20241121,122500,158965270,6000,6010,6010,6000,450
|
|
20241121,122400,156263040,6020,6040,6040,6020,104
|
|
20241121,122300,155636150,6040,6050,6050,6030,59
|
|
20241121,122200,155279910,6050,6040,6050,6040,15
|
|
20241121,122100,155189290,6030,6010,6030,6010,1474
|
|
20241121,122000,146301630,6020,6040,6040,5980,1419
|
|
20241121,121900,137778050,6090,6060,6110,5990,2687
|
|
20241121,121800,121534490,6070,6060,6090,6030,1500
|
|
20241121,121700,112431930,6060,6030,6060,6000,922
|
|
20241121,121600,106853710,6020,6040,6040,6020,209
|
|
20241121,121500,105591430,6030,6020,6030,6020,2229
|
|
20241121,121400,92154110,6020,6020,6020,5980,1192
|
|
20241121,121300,85018980,6030,5990,6040,5980,1065
|
|
20241121,121200,78616570,5990,5980,6080,5980,6001
|
|
20241121,121100,42413610,5980,5980,5980,5980,9
|
|
20241121,121000,42359790,5960,5970,5970,5960,100
|
|
20241121,120900,41763680,5980,5970,5980,5970,14
|
|
20241121,120800,41680010,5980,5980,5980,5980,3
|
|
20241121,120700,41662070,5970,5970,5980,5970,10
|
|
20241121,120600,41602310,5980,5980,5980,5980,0
|
|
20241121,120500,41602310,5980,5980,5980,5970,46
|
|
20241121,120400,41327630,5970,5980,5980,5970,4
|
|
20241121,120300,41303730,5980,5980,5980,5980,0
|
|
20241121,120200,41303730,5980,5980,5980,5980,1
|
|
20241121,120100,41297750,5970,5970,5970,5970,2
|
|
20241121,120000,41285810,5970,5970,5970,5970,0
|
|
20241121,115900,41285810,5970,5970,5970,5970,3
|
|
20241121,115800,41267900,5970,5970,5980,5970,206
|
|
20241121,115700,40038070,5970,5970,5970,5970,0
|
|
20241121,115600,40038070,5970,5970,5970,5970,4
|
|
20241121,115500,40014190,5970,5970,5970,5970,0
|
|
20241121,115400,40014190,5970,5970,5970,5970,13
|
|
20241121,115300,39936580,5970,5970,5970,5970,0
|
|
20241121,115200,39936580,5970,5970,5970,5970,2
|
|
20241121,115100,39924640,5970,5970,5970,5970,4
|
|
20241121,115000,39900760,5970,5970,5970,5970,0
|
|
20241121,114900,39900760,5970,5970,5970,5970,4
|
|
20241121,114800,39876880,5970,5970,5970,5970,14
|
|
20241121,114700,39793300,5970,5970,5970,5970,30
|
|
20241121,114600,39614200,5970,5970,5970,5970,0
|
|
20241121,114500,39614200,5970,5970,5970,5970,12
|
|
20241121,114400,39542560,5980,5980,5980,5980,15
|
|
20241121,114300,39452860,5980,5980,5980,5980,0
|
|
20241121,114200,39452860,5980,5980,5980,5980,0
|
|
20241121,114100,39452860,5980,5980,5980,5980,0
|
|
20241121,114000,39452860,5980,5980,5980,5980,0
|
|
20241121,113900,39452860,5980,5980,5980,5980,1
|
|
20241121,113800,39446880,5980,5980,5980,5980,0
|
|
20241121,113700,39446880,5980,5980,5980,5980,0
|
|
20241121,113600,39446880,5980,5980,5980,5980,6
|
|
20241121,113500,39411000,5970,5970,5970,5970,172
|
|
20241121,113400,38384160,5970,5970,5970,5970,0
|
|
20241121,113300,38384160,5970,5970,5970,5970,20
|
|
20241121,113200,38264760,5970,5970,5970,5970,0
|
|
20241121,113100,38264760,5970,5970,5970,5970,0
|
|
20241121,113000,38264760,5970,5970,5970,5970,0
|
|
20241121,112900,38264760,5970,5970,5970,5970,2
|
|
20241121,112800,38252820,5970,5970,5970,5970,1
|
|
20241121,112700,38246850,5970,5960,5970,5960,4
|
|
20241121,112600,38222990,5970,5970,5970,5970,0
|
|
20241121,112500,38222990,5970,5960,5970,5960,3
|
|
20241121,112400,38205090,5970,5970,5970,5970,0
|
|
20241121,112300,38205090,5970,5970,5970,5970,0
|
|
20241121,112200,38205090,5970,5970,5970,5960,5
|
|
20241121,112100,38175250,5950,5960,5960,5950,15
|
|
20241121,112000,38085990,5960,5960,5970,5960,5
|
|
20241121,111900,38056170,5970,5970,5970,5970,0
|
|
20241121,111800,38056170,5970,5970,5970,5970,0
|
|
20241121,111700,38056170,5970,5970,5970,5970,0
|
|
20241121,111600,38056170,5970,5970,5970,5970,0
|
|
20241121,111500,38056170,5970,5950,5970,5950,188
|
|
20241121,111400,36937530,5960,5960,5960,5960,1
|
|
20241121,111300,36931570,5950,5950,5950,5950,0
|
|
20241121,111200,36931570,5950,5950,5950,5950,0
|
|
20241121,111100,36931570,5950,5950,5950,5950,0
|
|
20241121,111000,36931570,5950,5950,5950,5950,0
|
|
20241121,110900,36931570,5950,5960,5970,5950,28
|
|
20241121,110800,36764850,5960,5960,5960,5960,0
|
|
20241121,110700,36764850,5960,5950,5960,5950,4
|
|
20241121,110600,36741040,5960,5960,5960,5960,0
|
|
20241121,110500,36741040,5960,5950,5960,5950,12
|
|
20241121,110400,36669630,5950,5950,5950,5950,0
|
|
20241121,110300,36669630,5950,5950,5950,5950,0
|
|
20241121,110200,36669630,5950,5950,5950,5950,0
|
|
20241121,110100,36669630,5950,5950,5950,5950,25
|
|
20241121,110000,36520880,5940,5960,5960,5930,800
|
|
20241121,105900,31768020,5970,5970,5970,5970,0
|
|
20241121,105800,31768020,5970,5970,5970,5970,0
|
|
20241121,105700,31768020,5970,5970,5970,5970,1
|
|
20241121,105600,31762050,5960,5960,5960,5960,0
|
|
20241121,105500,31762050,5960,5960,5960,5960,0
|
|
20241121,105400,31762050,5960,5960,5960,5960,0
|
|
20241121,105300,31762050,5960,5960,5960,5960,0
|
|
20241121,105200,31762050,5960,5960,5960,5960,0
|
|
20241121,105100,31762050,5960,5960,5960,5960,0
|
|
20241121,105000,31762050,5960,5960,5960,5960,0
|
|
20241121,104900,31762050,5960,5960,5960,5960,0
|
|
20241121,104800,31762050,5960,5960,5960,5960,0
|
|
20241121,104700,31762050,5960,5960,5960,5960,0
|
|
20241121,104600,31762050,5960,5960,5960,5960,0
|
|
20241121,104500,31762050,5960,5960,5960,5960,0
|
|
20241121,104400,31762050,5960,5960,5960,5960,1
|
|
20241121,104300,31756090,5960,5960,5960,5960,0
|
|
20241121,104200,31756090,5960,5960,5960,5960,0
|
|
20241121,104100,31756090,5960,5960,5960,5960,0
|
|
20241121,104000,31756090,5960,5960,5960,5960,0
|
|
20241121,103900,31756090,5960,5960,5960,5960,0
|
|
20241121,103800,31756090,5960,5960,5960,5960,3
|
|
20241121,103700,31738210,5980,5980,5980,5980,0
|
|
20241121,103600,31738210,5980,5980,5980,5980,0
|
|
20241121,103500,31738210,5980,5980,5980,5980,0
|
|
20241121,103400,31738210,5980,5980,5980,5980,0
|
|
20241121,103300,31738210,5980,5980,5980,5980,1
|
|
20241121,103200,31732230,5980,5980,5980,5980,0
|
|
20241121,103100,31732230,5980,5980,5980,5980,2
|
|
20241121,103000,31720270,5970,5970,5970,5970,0
|
|
20241121,102900,31720270,5970,5970,5970,5970,0
|
|
20241121,102800,31720270,5970,5970,5970,5970,101
|
|
20241121,102700,31117300,5980,5980,5980,5980,0
|
|
20241121,102600,31117300,5980,5970,5980,5970,154
|
|
20241121,102500,30197030,5970,5970,5970,5970,0
|
|
20241121,102400,30197030,5970,5970,5970,5970,1
|
|
20241121,102300,30191060,5970,5970,5970,5970,0
|
|
20241121,102200,30191060,5970,5970,5970,5970,0
|
|
20241121,102100,30191060,5970,5970,5970,5970,0
|
|
20241121,102000,30191060,5970,5950,5970,5950,14
|
|
20241121,101900,30107730,5980,5980,5980,5980,0
|
|
20241121,101800,30107730,5980,5980,5980,5980,0
|
|
20241121,101700,30107730,5980,5980,5980,5980,0
|
|
20241121,101600,30107730,5980,5980,5980,5980,0
|
|
20241121,101500,30107730,5980,5980,5980,5980,0
|
|
20241121,101400,30107730,5980,5980,5980,5980,1
|
|
20241121,101300,30101750,5950,5980,5980,5950,111
|
|
20241121,101200,29438290,5980,5980,5980,5980,0
|
|
20241121,101100,29438290,5980,5970,5980,5960,3
|
|
20241121,101000,29420380,5960,5980,5980,5960,12
|
|
20241121,100900,29348830,5960,5970,5970,5960,50
|
|
20241121,100800,29050790,5960,5970,5980,5960,32
|
|
20241121,100700,28859760,5970,5970,5970,5970,8
|
|
20241121,100600,28812000,5970,5970,5970,5970,1
|
|
20241121,100500,28806030,5970,5970,5970,5970,0
|
|
20241121,100400,28806030,5970,5970,5970,5970,1
|
|
20241121,100300,28800060,5960,5960,5960,5960,2
|
|
20241121,100200,28788140,5970,5970,5970,5970,0
|
|
20241121,100100,28788140,5970,5960,5970,5960,114
|
|
20241121,100000,28107680,5950,5950,5950,5950,2
|
|
20241121,095900,28095780,5950,5950,5950,5950,0
|
|
20241121,095800,28095780,5950,5950,5950,5950,0
|
|
20241121,095700,28095780,5950,5950,5960,5950,21
|
|
20241121,095600,27970730,5960,5960,5960,5960,3
|
|
20241121,095500,27952850,5950,5960,5960,5950,14
|
|
20241121,095400,27869530,5960,5960,5960,5960,1
|
|
20241121,095300,27863570,5960,5960,5960,5950,9
|
|
20241121,095200,27809950,5960,5960,5960,5960,0
|
|
20241121,095100,27809950,5960,5970,5970,5950,6
|
|
20241121,095000,27774170,5960,5960,5970,5960,5
|
|
20241121,094900,27744360,5970,5970,5970,5970,0
|
|
20241121,094800,27744360,5970,5970,5970,5970,0
|
|
20241121,094700,27744360,5970,5970,5970,5970,1
|
|
20241121,094600,27738390,5970,5970,5970,5970,0
|
|
20241121,094500,27738390,5970,5970,5970,5970,1
|
|
20241121,094400,27732420,5970,5970,5970,5970,0
|
|
20241121,094300,27732420,5970,5970,5970,5970,1
|
|
20241121,094200,27726450,5970,5970,5970,5970,5
|
|
20241121,094100,27696600,5970,5970,5970,5970,5
|
|
20241121,094000,27666750,5950,5950,5950,5950,0
|
|
20241121,093900,27666750,5950,5950,5950,5950,2
|
|
20241121,093800,27654850,5950,5950,5950,5950,0
|
|
20241121,093700,27654850,5950,5950,5950,5950,0
|
|
20241121,093600,27654850,5950,5950,5950,5950,1
|
|
20241121,093500,27648900,5950,5950,5950,5950,3
|
|
20241121,093400,27631050,5950,5950,5950,5950,8
|
|
20241121,093300,27583450,5940,5940,5940,5940,9
|
|
20241121,093200,27529990,5940,5940,5940,5940,1
|
|
20241121,093100,27524050,5940,5940,5940,5940,12
|
|
20241121,093000,27452770,5950,5950,5950,5950,300
|
|
20241121,092900,25667770,5940,5940,5940,5940,2
|
|
20241121,092800,25655890,5950,5950,5950,5950,1
|
|
20241121,092700,25649940,5960,5920,5960,5910,163
|
|
20241121,092600,24683110,5900,5920,5920,5860,1242
|
|
20241121,092500,17370770,5930,5930,5930,5930,0
|
|
20241121,092400,17370770,5930,5930,5930,5930,1
|
|
20241121,092300,17364840,5930,5930,5930,5930,10
|
|
20241121,092200,17305540,5900,5900,5900,5900,0
|
|
20241121,092100,17305540,5900,5930,5930,5900,1210
|
|
20241121,092000,10160220,5940,5940,5940,5940,1
|
|
20241121,091900,10154280,5910,5940,5940,5910,200
|
|
20241121,091800,8971240,5910,5910,5910,5910,0
|
|
20241121,091700,8971240,5910,5910,5910,5910,0
|
|
20241121,091600,8971240,5910,5910,5910,5910,0
|
|
20241121,091500,8971240,5910,5910,5910,5910,0
|
|
20241121,091400,8971240,5910,5910,5910,5910,0
|
|
20241121,091300,8971240,5910,5910,5910,5910,0
|
|
20241121,091200,8971240,5910,5960,5960,5910,1150
|
|
20241121,091100,2168000,5960,5960,5960,5960,1
|
|
20241121,091000,2162040,5970,5970,5970,5970,2
|
|
20241121,090900,2150100,5980,5970,5980,5970,180
|
|
20241121,090800,1073930,5970,5970,5970,5970,0
|
|
20241121,090700,1073930,5970,5970,5970,5970,0
|
|
20241121,090600,1073930,5970,5970,5970,5970,1
|
|
20241121,090500,1067960,5980,5980,5980,5980,0
|
|
20241121,090400,1067960,5980,5970,5980,5970,80
|
|
20241121,090300,589770,5950,5950,5950,5950,0
|
|
20241121,090200,589770,5950,5950,5950,5950,0
|
|
20241121,090100,589770,5950,5950,5950,5950,0
|
|
20241121,090000,589770,5950,5970,5970,5950,99
|