553 lines
26 KiB
CSV
553 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191000,792081670,6180,6180,6180,6180,4340
|
|
20241114,190900,792081670,6180,6180,6180,6180,0
|
|
20241114,190800,792081670,6180,6180,6180,6180,0
|
|
20241114,190700,792081670,6180,6180,6180,6180,0
|
|
20241114,190600,792081670,6180,6180,6180,6180,0
|
|
20241114,190500,792081670,6180,6180,6180,6180,0
|
|
20241114,190400,792081670,6180,6180,6180,6180,0
|
|
20241114,190300,792081670,6180,6180,6180,6180,0
|
|
20241114,190200,792081670,6180,6180,6180,6180,0
|
|
20241114,190100,792081670,6180,6180,6180,6180,0
|
|
20241114,190000,792081670,6180,6180,6180,6180,0
|
|
20241114,185900,792081670,6180,6180,6180,6180,0
|
|
20241114,185800,792081670,6180,6180,6180,6180,0
|
|
20241114,185700,792081670,6180,6180,6180,6180,0
|
|
20241114,185600,792081670,6180,6180,6180,6180,0
|
|
20241114,185500,792081670,6180,6180,6180,6180,0
|
|
20241114,185400,792081670,6180,6180,6180,6180,0
|
|
20241114,185300,792081670,6180,6180,6180,6180,0
|
|
20241114,185200,792081670,6180,6180,6180,6180,0
|
|
20241114,185100,792081670,6180,6180,6180,6180,0
|
|
20241114,185000,792081670,6180,6180,6180,6180,0
|
|
20241114,184900,792081670,6180,6180,6180,6180,0
|
|
20241114,184800,792081670,6180,6180,6180,6180,0
|
|
20241114,184700,792081670,6180,6180,6180,6180,0
|
|
20241114,184600,792081670,6180,6180,6180,6180,0
|
|
20241114,184500,792081670,6180,6180,6180,6180,0
|
|
20241114,184400,792081670,6180,6180,6180,6180,0
|
|
20241114,184300,792081670,6180,6180,6180,6180,0
|
|
20241114,184200,792081670,6180,6180,6180,6180,0
|
|
20241114,184100,792081670,6180,6180,6180,6180,0
|
|
20241114,184000,792081670,6180,6180,6180,6180,4340
|
|
20241114,183900,792081670,6180,6180,6180,6180,0
|
|
20241114,183800,792081670,6180,6180,6180,6180,0
|
|
20241114,183700,792081670,6180,6180,6180,6180,0
|
|
20241114,183600,792081670,6180,6180,6180,6180,0
|
|
20241114,183500,792081670,6180,6180,6180,6180,0
|
|
20241114,183400,792081670,6180,6180,6180,6180,0
|
|
20241114,183300,792081670,6180,6180,6180,6180,0
|
|
20241114,183200,792081670,6180,6180,6180,6180,0
|
|
20241114,183100,792081670,6180,6180,6180,6180,0
|
|
20241114,183000,792081670,6180,6180,6180,6180,0
|
|
20241114,182900,792081670,6180,6180,6180,6180,0
|
|
20241114,182800,792081670,6180,6180,6180,6180,0
|
|
20241114,182700,792081670,6180,6180,6180,6180,0
|
|
20241114,182600,792081670,6180,6180,6180,6180,0
|
|
20241114,182500,792081670,6180,6180,6180,6180,0
|
|
20241114,182400,792081670,6180,6180,6180,6180,0
|
|
20241114,182300,792081670,6180,6180,6180,6180,0
|
|
20241114,182200,792081670,6180,6180,6180,6180,0
|
|
20241114,182100,792081670,6180,6180,6180,6180,0
|
|
20241114,182000,792081670,6180,6180,6180,6180,0
|
|
20241114,181900,792081670,6180,6180,6180,6180,0
|
|
20241114,181800,792081670,6180,6180,6180,6180,0
|
|
20241114,181700,792081670,6180,6180,6180,6180,0
|
|
20241114,181600,792081670,6180,6180,6180,6180,0
|
|
20241114,181500,792081670,6180,6180,6180,6180,0
|
|
20241114,181400,792081670,6180,6180,6180,6180,0
|
|
20241114,181300,792081670,6180,6180,6180,6180,0
|
|
20241114,181200,792081670,6180,6180,6180,6180,0
|
|
20241114,181100,792081670,6180,6180,6180,6180,0
|
|
20241114,181000,792081670,6180,6180,6180,6180,4340
|
|
20241114,180900,792081670,6180,6180,6180,6180,0
|
|
20241114,180800,792081670,6180,6180,6180,6180,0
|
|
20241114,180700,792081670,6180,6180,6180,6180,0
|
|
20241114,180600,792081670,6180,6180,6180,6180,0
|
|
20241114,180500,792081670,6180,6180,6180,6180,0
|
|
20241114,180400,792081670,6180,6180,6180,6180,0
|
|
20241114,180300,792081670,6180,6180,6180,6180,0
|
|
20241114,180200,792081670,6180,6180,6180,6180,0
|
|
20241114,180100,792081670,6180,6180,6180,6180,0
|
|
20241114,180000,792081670,6180,6180,6180,6180,0
|
|
20241114,175900,792081670,6180,6180,6180,6180,0
|
|
20241114,175800,792081670,6180,6180,6180,6180,0
|
|
20241114,175700,792081670,6180,6180,6180,6180,0
|
|
20241114,175600,792081670,6180,6180,6180,6180,0
|
|
20241114,175500,792081670,6180,6180,6180,6180,0
|
|
20241114,175400,792081670,6180,6180,6180,6180,0
|
|
20241114,175300,792081670,6180,6180,6180,6180,0
|
|
20241114,175200,792081670,6180,6180,6180,6180,0
|
|
20241114,175100,792081670,6180,6180,6180,6180,0
|
|
20241114,175000,792081670,6180,6180,6180,6180,0
|
|
20241114,174900,792081670,6180,6180,6180,6180,0
|
|
20241114,174800,792081670,6180,6180,6180,6180,0
|
|
20241114,174700,792081670,6180,6180,6180,6180,0
|
|
20241114,174600,792081670,6180,6180,6180,6180,0
|
|
20241114,174500,792081670,6180,6180,6180,6180,0
|
|
20241114,174400,792081670,6180,6180,6180,6180,0
|
|
20241114,174300,792081670,6180,6180,6180,6180,0
|
|
20241114,174200,792081670,6180,6180,6180,6180,0
|
|
20241114,174100,792081670,6180,6180,6180,6180,0
|
|
20241114,174000,792081670,6180,6180,6180,6180,4340
|
|
20241114,173900,792081670,6180,6180,6180,6180,0
|
|
20241114,173800,792081670,6180,6180,6180,6180,0
|
|
20241114,173700,792081670,6180,6180,6180,6180,0
|
|
20241114,173600,792081670,6180,6180,6180,6180,0
|
|
20241114,173500,792081670,6180,6180,6180,6180,0
|
|
20241114,173400,792081670,6180,6180,6180,6180,0
|
|
20241114,173300,792081670,6180,6180,6180,6180,0
|
|
20241114,173200,792081670,6180,6180,6180,6180,0
|
|
20241114,173100,792081670,6180,6180,6180,6180,0
|
|
20241114,173000,792081670,6180,6180,6180,6180,0
|
|
20241114,172900,792081670,6180,6180,6180,6180,0
|
|
20241114,172800,792081670,6180,6180,6180,6180,0
|
|
20241114,172700,792081670,6180,6180,6180,6180,0
|
|
20241114,172600,792081670,6180,6180,6180,6180,0
|
|
20241114,172500,792081670,6180,6180,6180,6180,0
|
|
20241114,172400,792081670,6180,6180,6180,6180,0
|
|
20241114,172300,792081670,6180,6180,6180,6180,0
|
|
20241114,172200,792081670,6180,6180,6180,6180,0
|
|
20241114,172100,792081670,6180,6180,6180,6180,0
|
|
20241114,172000,792081670,6180,6180,6180,6180,0
|
|
20241114,171900,792081670,6180,6180,6180,6180,0
|
|
20241114,171800,792081670,6180,6180,6180,6180,0
|
|
20241114,171700,792081670,6180,6180,6180,6180,0
|
|
20241114,171600,792081670,6180,6180,6180,6180,0
|
|
20241114,171500,792081670,6180,6180,6180,6180,0
|
|
20241114,171400,792081670,6180,6180,6180,6180,0
|
|
20241114,171300,792081670,6180,6180,6180,6180,0
|
|
20241114,171200,792081670,6180,6180,6180,6180,0
|
|
20241114,171100,792081670,6180,6180,6180,6180,0
|
|
20241114,171000,792081670,6180,6180,6180,6180,4340
|
|
20241114,170900,792081670,6180,6180,6180,6180,0
|
|
20241114,170800,792081670,6180,6180,6180,6180,0
|
|
20241114,170700,792081670,6180,6180,6180,6180,0
|
|
20241114,170600,792081670,6180,6180,6180,6180,0
|
|
20241114,170500,792081670,6180,6180,6180,6180,0
|
|
20241114,170400,792081670,6180,6180,6180,6180,0
|
|
20241114,170300,792081670,6180,6180,6180,6180,0
|
|
20241114,170200,792081670,6180,6180,6180,6180,0
|
|
20241114,170100,792081670,6180,6180,6180,6180,0
|
|
20241114,170000,792081670,6180,6180,6180,6180,0
|
|
20241114,165900,792081670,6180,6180,6180,6180,0
|
|
20241114,165800,792081670,6180,6180,6180,6180,0
|
|
20241114,165700,792081670,6180,6180,6180,6180,0
|
|
20241114,165600,792081670,6180,6180,6180,6180,0
|
|
20241114,165500,792081670,6180,6180,6180,6180,0
|
|
20241114,165400,792081670,6180,6180,6180,6180,0
|
|
20241114,165300,792081670,6180,6180,6180,6180,0
|
|
20241114,165200,792081670,6180,6180,6180,6180,0
|
|
20241114,165100,792081670,6180,6180,6180,6180,0
|
|
20241114,165000,792081670,6180,6180,6180,6180,0
|
|
20241114,164900,792081670,6180,6180,6180,6180,0
|
|
20241114,164800,792081670,6180,6180,6180,6180,0
|
|
20241114,164700,792081670,6180,6180,6180,6180,0
|
|
20241114,164600,792081670,6180,6180,6180,6180,0
|
|
20241114,164500,792081670,6180,6180,6180,6180,0
|
|
20241114,164400,792081670,6180,6180,6180,6180,0
|
|
20241114,164300,792081670,6180,6180,6180,6180,0
|
|
20241114,164200,792081670,6180,6180,6180,6180,0
|
|
20241114,164100,792081670,6180,6180,6180,6180,0
|
|
20241114,164000,792081670,6180,6180,6180,6180,4340
|
|
20241114,163900,792081670,6180,6180,6180,6180,0
|
|
20241114,163800,792081670,6180,6180,6180,6180,0
|
|
20241114,163700,792081670,6180,6180,6180,6180,0
|
|
20241114,163600,792081670,6180,6180,6180,6180,0
|
|
20241114,163500,792081670,6180,6180,6180,6180,0
|
|
20241114,163400,792081670,6180,6180,6180,6180,0
|
|
20241114,163300,792081670,6180,6180,6180,6180,0
|
|
20241114,163200,792081670,6180,6180,6180,6180,0
|
|
20241114,163100,792081670,6180,6180,6180,6180,0
|
|
20241114,163000,792081670,6180,6180,6180,6180,4340
|
|
20241114,162900,765260470,6150,6150,6150,6150,0
|
|
20241114,162800,765260470,6150,6150,6150,6150,0
|
|
20241114,162700,765260470,6150,6150,6150,6150,0
|
|
20241114,162600,765260470,6150,6150,6150,6150,0
|
|
20241114,162500,765260470,6150,6150,6150,6150,0
|
|
20241114,162400,765260470,6150,6150,6150,6150,0
|
|
20241114,162300,765260470,6150,6150,6150,6150,0
|
|
20241114,162200,765260470,6150,6150,6150,6150,0
|
|
20241114,162100,765260470,6150,6150,6150,6150,0
|
|
20241114,162000,765260470,6150,6150,6150,6150,0
|
|
20241114,161900,765260470,6150,6150,6150,6150,32
|
|
20241114,161800,765063670,6150,6150,6150,6150,108
|
|
20241114,161700,764399470,6140,6140,6140,6140,0
|
|
20241114,161600,764399470,6140,6140,6140,6140,35
|
|
20241114,161500,764184570,6140,6140,6140,6140,11
|
|
20241114,161400,764117030,6140,6140,6140,6140,0
|
|
20241114,161300,764117030,6140,6060,6140,6060,32
|
|
20241114,161200,763923030,6060,6060,6060,6060,5
|
|
20241114,161100,763892730,6050,6150,6150,6050,73
|
|
20241114,161000,763447870,6150,6150,6150,6150,0
|
|
20241114,160900,763447870,6150,6150,6150,6150,10
|
|
20241114,160800,763386370,6150,6150,6150,6150,0
|
|
20241114,160700,763386370,6150,6150,6150,6150,328
|
|
20241114,160600,761369170,6150,6150,6150,6150,0
|
|
20241114,160500,761369170,6150,6150,6150,6150,0
|
|
20241114,160400,761369170,6150,6150,6150,6150,0
|
|
20241114,160300,761369170,6150,6150,6150,6150,0
|
|
20241114,160200,761369170,6150,6150,6150,6150,0
|
|
20241114,160100,761369170,6150,6150,6150,6150,0
|
|
20241114,160000,761369170,6150,6160,6170,6150,76
|
|
20241114,155900,760901070,6150,6160,6160,6150,191
|
|
20241114,155800,759725130,6160,6160,6160,6160,128
|
|
20241114,155700,758936650,6160,6170,6170,6160,377
|
|
20241114,155600,756613030,6180,6190,6190,6170,405
|
|
20241114,155500,754110750,6190,6190,6190,6180,139
|
|
20241114,155400,753250440,6190,6190,6190,6190,135
|
|
20241114,155300,752414790,6180,6180,6180,6180,87
|
|
20241114,155200,751877130,6170,6180,6180,6170,196
|
|
20241114,155100,750666520,6180,6170,6180,6170,125
|
|
20241114,155000,749894630,6170,6160,6170,6160,253
|
|
20241114,154900,748335510,6160,6160,6160,6160,129
|
|
20241114,154800,747540870,6160,6160,6160,6160,193
|
|
20241114,154700,746351990,6170,6140,6170,6140,78
|
|
20241114,154600,745871680,6120,6120,6120,6120,0
|
|
20241114,154500,745871680,6120,6130,6140,6120,412
|
|
20241114,154400,743347450,6140,6150,6150,6140,188
|
|
20241114,154300,742191890,6140,6140,6140,6140,62
|
|
20241114,154200,741811210,6170,6170,6170,6170,10
|
|
20241114,154100,741749510,6190,6190,6190,6190,1
|
|
20241114,154000,741743320,5950,6200,6200,5950,2875
|
|
20241114,153900,724245560,6190,6190,6190,6190,190
|
|
20241114,153800,723069460,6190,6190,6190,6190,1887
|
|
20241114,153700,711388930,6180,6180,6180,6180,62
|
|
20241114,153600,711005770,6170,6180,6180,6160,357
|
|
20241114,153500,708802510,6180,6180,6180,6180,124
|
|
20241114,153400,708036190,6170,6180,6180,6170,187
|
|
20241114,153300,706881150,6170,6170,6170,6170,125
|
|
20241114,153200,706109900,6180,6190,6190,6170,625
|
|
20241114,153100,702249890,6190,6190,6190,6190,124
|
|
20241114,153000,701482330,6190,6190,6190,6190,124
|
|
20241114,152900,700714770,6190,6190,6190,6180,176
|
|
20241114,152800,699625340,6190,6180,6190,6180,458
|
|
20241114,152700,696794280,6170,6180,6180,6170,856
|
|
20241114,152600,691504760,6150,6180,6180,6150,422
|
|
20241114,152500,688899740,6160,6150,6180,6150,325
|
|
20241114,152400,686896340,6170,6170,6170,6170,1000
|
|
20241114,152300,680726340,6170,6150,6170,6090,815
|
|
20241114,152200,675739440,6160,6150,6170,6150,599
|
|
20241114,152100,672046230,6150,6160,6170,6150,416
|
|
20241114,152000,669485240,6160,6160,6160,6160,141
|
|
20241114,151900,668616680,6160,6140,6160,6140,698
|
|
20241114,151800,664324980,6140,6140,6140,6140,0
|
|
20241114,151700,664324980,6140,6150,6150,6080,797
|
|
20241114,151600,659457090,6140,6130,6140,6130,612
|
|
20241114,151500,655705470,6120,6120,6120,6120,112
|
|
20241114,151400,655020030,6120,6120,6120,6120,125
|
|
20241114,151300,654255030,6110,6100,6110,6100,208
|
|
20241114,151200,652984220,6090,6130,6130,6090,909
|
|
20241114,151100,647434670,6130,6130,6130,6130,124
|
|
20241114,151000,646674550,6130,6130,6130,6130,498
|
|
20241114,150900,643621810,6120,6160,6160,6120,381
|
|
20241114,150800,641282000,6150,6170,6170,6150,147
|
|
20241114,150700,640376520,6170,6170,6180,6150,1138
|
|
20241114,150600,633356840,6160,6160,6160,6160,114
|
|
20241114,150500,632654600,6160,6160,6160,6160,125
|
|
20241114,150400,631884600,6160,6160,6160,6150,347
|
|
20241114,150300,629747760,6150,6160,6160,6150,76
|
|
20241114,150200,629279740,6160,6140,6160,6140,577
|
|
20241114,150100,625730240,6130,6150,6150,6130,270
|
|
20241114,150000,624070530,6140,6140,6150,6140,2344
|
|
20241114,145900,609658960,6140,6120,6140,6120,512
|
|
20241114,145800,606516900,6140,6130,6140,6120,966
|
|
20241114,145700,600592400,6120,6120,6120,6120,125
|
|
20241114,145600,599827400,6120,6120,6120,6120,124
|
|
20241114,145500,599068520,6120,6120,6120,6110,240
|
|
20241114,145400,597600220,6120,6120,6120,6120,759
|
|
20241114,145300,592955140,6120,6150,6150,6120,939
|
|
20241114,145200,587196650,6140,6140,6140,6130,143
|
|
20241114,145100,586318700,6140,6140,6140,6130,396
|
|
20241114,145000,583887360,6140,6140,6140,6140,200
|
|
20241114,144900,582659360,6100,6100,6120,6100,2000
|
|
20241114,144800,570444740,6100,6100,6100,6100,227
|
|
20241114,144700,569060040,6100,6090,6100,6090,711
|
|
20241114,144600,564728810,6090,6090,6090,6090,318
|
|
20241114,144500,562792190,6090,6070,6090,6070,920
|
|
20241114,144400,557198750,6070,6070,6070,6070,125
|
|
20241114,144300,556440000,6070,6060,6070,6060,70
|
|
20241114,144200,556015180,6070,6060,6070,6050,180
|
|
20241114,144100,554923770,6060,6060,6060,6060,134
|
|
20241114,144000,554111730,6060,6060,6060,6060,125
|
|
20241114,143900,553354230,6050,6060,6060,6050,137
|
|
20241114,143800,552524140,6060,6060,6060,6050,294
|
|
20241114,143700,550743000,6060,6070,6070,6060,418
|
|
20241114,143600,548207910,6070,6050,6070,6050,787
|
|
20241114,143500,543437920,6050,6050,6050,6050,125
|
|
20241114,143400,542681670,6040,6040,6040,6040,500
|
|
20241114,143300,539661670,6050,6030,6050,6030,1731
|
|
20241114,143200,529203620,6020,6020,6020,6020,126
|
|
20241114,143100,528445100,6020,6010,6020,6010,133
|
|
20241114,143000,527644520,6020,6010,6020,6010,192
|
|
20241114,142900,526489300,6010,6010,6010,6000,216
|
|
20241114,142800,525192390,6010,6010,6010,6010,124
|
|
20241114,142700,524447150,6010,6010,6010,6010,124
|
|
20241114,142600,523701910,6010,6010,6020,6010,245
|
|
20241114,142500,522229450,6000,6000,6000,6000,312
|
|
20241114,142400,520357450,6000,6010,6010,5990,127
|
|
20241114,142300,519596690,6000,6000,6010,6000,474
|
|
20241114,142200,516752030,6010,6010,6010,6010,64
|
|
20241114,142100,516367390,6000,6020,6020,6000,10
|
|
20241114,142000,516307230,6020,6020,6020,6020,100
|
|
20241114,141900,515705230,6020,6020,6020,6020,32
|
|
20241114,141800,515512590,6020,6020,6020,6020,200
|
|
20241114,141700,514308590,6020,6010,6020,6000,1711
|
|
20241114,141600,504042560,6000,6000,6000,6000,0
|
|
20241114,141500,504042560,6000,6040,6040,6000,104
|
|
20241114,141400,503418520,6000,6000,6000,6000,135
|
|
20241114,141300,502608520,6000,6000,6000,6000,21
|
|
20241114,141200,502482520,6000,6000,6000,6000,0
|
|
20241114,141100,502482520,6000,6000,6000,6000,0
|
|
20241114,141000,502482520,6000,6000,6000,6000,0
|
|
20241114,140900,502482520,6000,6000,6000,6000,1
|
|
20241114,140800,502476520,5960,5980,5980,5960,206
|
|
20241114,140700,501246940,6000,6000,6000,6000,0
|
|
20241114,140600,501246940,6000,6000,6000,6000,1
|
|
20241114,140500,501240940,5990,5990,5990,5990,120
|
|
20241114,140400,500522140,5990,6000,6000,5990,748
|
|
20241114,140300,496039350,6050,6050,6050,6050,0
|
|
20241114,140200,496039350,6050,6040,6050,6040,1000
|
|
20241114,140100,489994890,6050,6020,6050,6020,3057
|
|
20241114,140000,471543180,6010,6010,6010,6010,61
|
|
20241114,135900,471176570,6020,6020,6020,6020,0
|
|
20241114,135800,471176570,6020,6020,6020,6020,0
|
|
20241114,135700,471176570,6020,6020,6020,6020,0
|
|
20241114,135600,471176570,6020,6020,6020,6020,0
|
|
20241114,135500,471176570,6020,6000,6020,6000,167
|
|
20241114,135400,470173380,5970,5970,5970,5970,130
|
|
20241114,135300,469397280,6000,6000,6000,6000,1
|
|
20241114,135200,469391280,5960,5960,5960,5960,0
|
|
20241114,135100,469391280,5960,5960,5960,5960,100
|
|
20241114,135000,468795280,5960,5960,5960,5960,180
|
|
20241114,134900,467722480,6000,6000,6000,6000,0
|
|
20241114,134800,467722480,6000,6000,6000,6000,0
|
|
20241114,134700,467722480,6000,6000,6000,6000,0
|
|
20241114,134600,467722480,6000,6000,6000,6000,0
|
|
20241114,134500,467722480,6000,6000,6000,6000,47
|
|
20241114,134400,467440480,6000,6000,6000,6000,0
|
|
20241114,134300,467440480,6000,6000,6000,6000,2
|
|
20241114,134200,467428480,5990,5990,5990,5990,0
|
|
20241114,134100,467428480,5990,5990,5990,5990,0
|
|
20241114,134000,467428480,5990,5990,5990,5990,1
|
|
20241114,133900,467422490,5960,5960,5960,5960,0
|
|
20241114,133800,467422490,5960,5970,5970,5960,20
|
|
20241114,133700,467303190,5990,5990,5990,5990,500
|
|
20241114,133600,464308190,5990,5990,5990,5990,5
|
|
20241114,133500,464278240,5990,6000,6000,5990,534
|
|
20241114,133400,461077820,6030,6030,6030,6030,15
|
|
20241114,133300,460987370,6030,6030,6030,6030,120
|
|
20241114,133200,460263770,6030,6030,6030,6030,1
|
|
20241114,133100,460257740,6000,6000,6000,6000,0
|
|
20241114,133000,460257740,6000,6020,6020,6000,1015
|
|
20241114,132900,454167440,6020,6020,6020,6020,0
|
|
20241114,132800,454167440,6020,6020,6020,6020,74
|
|
20241114,132700,453721960,6020,6020,6020,6020,2
|
|
20241114,132600,453709920,6020,6020,6020,6020,18
|
|
20241114,132500,453601560,6010,6010,6010,6010,0
|
|
20241114,132400,453601560,6010,6010,6010,6010,3
|
|
20241114,132300,453583530,6010,6010,6010,6010,0
|
|
20241114,132200,453583530,6010,6000,6010,6000,562
|
|
20241114,132100,450206530,6000,6000,6000,6000,0
|
|
20241114,132000,450206530,6000,6000,6000,6000,440
|
|
20241114,131900,447566530,6000,6000,6000,6000,0
|
|
20241114,131800,447566530,6000,6000,6000,6000,0
|
|
20241114,131700,447566530,6000,6000,6000,6000,0
|
|
20241114,131600,447566530,6000,6000,6000,6000,2
|
|
20241114,131500,447554530,6000,5970,6000,5960,1547
|
|
20241114,131400,438331040,5970,5970,5970,5970,265
|
|
20241114,131300,436748990,5970,5970,5970,5970,600
|
|
20241114,131200,433166990,6000,6000,6000,6000,3
|
|
20241114,131100,433148990,6000,6000,6000,6000,0
|
|
20241114,131000,433148990,6000,6000,6000,6000,82
|
|
20241114,130900,432656990,6000,6000,6000,6000,0
|
|
20241114,130800,432656990,6000,6000,6000,6000,0
|
|
20241114,130700,432656990,6000,6000,6000,6000,60
|
|
20241114,130600,432296990,6000,6000,6000,6000,4
|
|
20241114,130500,432272990,6010,6010,6010,6010,10
|
|
20241114,130400,432212890,6010,6010,6010,6010,0
|
|
20241114,130300,432212890,6010,6010,6010,6010,0
|
|
20241114,130200,432212890,6010,5970,6010,5970,977
|
|
20241114,130100,426376410,5990,5990,5990,5990,0
|
|
20241114,130000,426376410,5990,5990,5990,5990,1
|
|
20241114,125900,426370420,6000,6000,6000,6000,0
|
|
20241114,125800,426370420,6000,6000,6000,6000,0
|
|
20241114,125700,426370420,6000,6000,6000,6000,60
|
|
20241114,125600,426010420,6000,6000,6000,6000,0
|
|
20241114,125500,426010420,6000,6000,6000,6000,0
|
|
20241114,125400,426010420,6000,6000,6000,6000,0
|
|
20241114,125300,426010420,6000,6000,6000,6000,0
|
|
20241114,125200,426010420,6000,6000,6000,6000,1
|
|
20241114,125100,426004420,6000,6000,6000,6000,0
|
|
20241114,125000,426004420,6000,6000,6000,6000,0
|
|
20241114,124900,426004420,6000,6000,6000,6000,0
|
|
20241114,124800,426004420,6000,6000,6000,6000,0
|
|
20241114,124700,426004420,6000,6000,6000,6000,100
|
|
20241114,124600,425404420,6000,6000,6000,6000,1
|
|
20241114,124500,425398420,6000,6000,6000,6000,0
|
|
20241114,124400,425398420,6000,6000,6000,5960,387
|
|
20241114,124300,423078420,6000,6000,6000,6000,0
|
|
20241114,124200,423078420,6000,6000,6000,6000,1
|
|
20241114,124100,423072420,5980,5980,5990,5980,24
|
|
20241114,124000,422928800,5980,5990,6000,5950,183
|
|
20241114,123900,421836580,5990,5950,5990,5950,227
|
|
20241114,123800,420481440,6000,6000,6000,6000,0
|
|
20241114,123700,420481440,6000,6000,6000,6000,0
|
|
20241114,123600,420481440,6000,6000,6000,6000,0
|
|
20241114,123500,420481440,6000,6000,6000,6000,10
|
|
20241114,123400,420421440,6000,5990,6000,5990,1117
|
|
20241114,123300,413730580,5990,5980,5990,5980,159
|
|
20241114,123200,412778570,5980,5980,5980,5980,40
|
|
20241114,123100,412539370,5990,5990,5990,5990,0
|
|
20241114,123000,412539370,5990,5990,5990,5990,0
|
|
20241114,122900,412539370,5990,5990,5990,5990,0
|
|
20241114,122800,412539370,5990,5990,5990,5990,0
|
|
20241114,122700,412539370,5990,5990,5990,5990,55
|
|
20241114,122600,412209920,5980,5970,5980,5970,132
|
|
20241114,122500,411421060,5970,5970,5970,5970,0
|
|
20241114,122400,411421060,5970,5970,5970,5970,0
|
|
20241114,122300,411421060,5970,5970,5970,5970,0
|
|
20241114,122200,411421060,5970,5970,5970,5970,0
|
|
20241114,122100,411421060,5970,5970,5970,5970,0
|
|
20241114,122000,411421060,5970,5970,5970,5970,1
|
|
20241114,121900,411415090,5940,5940,5940,5940,0
|
|
20241114,121800,411415090,5940,5940,5940,5940,0
|
|
20241114,121700,411415090,5940,5940,5940,5940,5
|
|
20241114,121600,411385390,5950,5950,5950,5950,200
|
|
20241114,121500,410195390,5990,5990,5990,5990,0
|
|
20241114,121400,410195390,5990,5990,5990,5990,0
|
|
20241114,121300,410195390,5990,5990,5990,5990,164
|
|
20241114,121200,409213030,5990,5950,5990,5930,1147
|
|
20241114,121100,402392410,5990,5990,5990,5990,0
|
|
20241114,121000,402392410,5990,5980,5990,5980,133
|
|
20241114,120900,401595790,5930,5980,5990,5930,1083
|
|
20241114,120800,395110420,5990,5990,5990,5990,0
|
|
20241114,120700,395110420,5990,5970,5990,5970,1136
|
|
20241114,120600,388308320,5960,5960,5960,5960,0
|
|
20241114,120500,388308320,5960,5960,5960,5960,0
|
|
20241114,120400,388308320,5960,5960,5960,5960,25
|
|
20241114,120300,388159320,5950,5950,5950,5950,70
|
|
20241114,120200,387742820,5950,5930,5950,5900,841
|
|
20241114,120100,382752710,5930,5930,5930,5930,0
|
|
20241114,120000,382752710,5930,5930,5930,5930,1
|
|
20241114,115900,382746780,5940,5940,5940,5940,0
|
|
20241114,115800,382746780,5940,5940,5940,5940,0
|
|
20241114,115700,382746780,5940,5940,5940,5940,382
|
|
20241114,115600,380477700,5940,5930,5940,5930,52
|
|
20241114,115500,380168840,5930,5930,5930,5930,3
|
|
20241114,115400,380151050,5940,5940,5940,5940,0
|
|
20241114,115300,380151050,5940,5940,5940,5940,0
|
|
20241114,115200,380151050,5940,5940,5940,5940,83
|
|
20241114,115100,379658030,5930,5930,5930,5930,49
|
|
20241114,115000,379367460,5930,5930,5930,5930,3
|
|
20241114,114900,379349670,5920,5920,5920,5920,0
|
|
20241114,114800,379349670,5920,5920,5920,5920,61
|
|
20241114,114700,378988550,5920,5890,5920,5890,350
|
|
20241114,114600,376918080,5920,5920,5920,5920,0
|
|
20241114,114500,376918080,5920,5920,5920,5920,49
|
|
20241114,114400,376628000,5920,5920,5920,5920,6
|
|
20241114,114300,376592480,5920,5900,5920,5890,1358
|
|
20241114,114200,368584260,5920,5910,5920,5910,212
|
|
20241114,114100,367330910,5930,5930,5930,5930,21
|
|
20241114,114000,367206380,5930,5930,5930,5930,1
|
|
20241114,113900,367200450,5940,5940,5940,5940,0
|
|
20241114,113800,367200450,5940,5900,5940,5900,245
|
|
20241114,113700,365746350,5910,5910,5910,5910,520
|
|
20241114,113600,362673150,5910,5910,5910,5910,0
|
|
20241114,113500,362673150,5910,5930,5930,5910,242
|
|
20241114,113400,361242070,5890,5890,5890,5890,0
|
|
20241114,113300,361242070,5890,5890,5890,5890,0
|
|
20241114,113200,361242070,5890,5890,5890,5890,1
|
|
20241114,113100,361236180,5900,5940,5940,5900,775
|
|
20241114,113000,356652880,5900,5920,5920,5900,6234
|
|
20241114,112900,319867050,5920,5920,5920,5920,1012
|
|
20241114,112800,313876010,5940,5960,5960,5940,179
|
|
20241114,112700,312812710,5960,5950,5960,5950,193
|
|
20241114,112600,311662460,5960,5960,5960,5960,0
|
|
20241114,112500,311662460,5960,5980,5980,5960,133
|
|
20241114,112400,310869120,5980,5980,5980,5980,0
|
|
20241114,112300,310869120,5980,5980,5980,5980,5
|
|
20241114,112200,310839220,5980,5980,5980,5980,1
|
|
20241114,112100,310833240,5980,5980,5980,5980,0
|
|
20241114,112000,310833240,5980,5980,5980,5980,86
|
|
20241114,111900,310318960,5980,5980,5980,5980,100
|
|
20241114,111800,309720960,5980,5980,5980,5980,0
|
|
20241114,111700,309720960,5980,5980,5980,5980,60
|
|
20241114,111600,309362160,5990,5990,5990,5990,0
|
|
20241114,111500,309362160,5990,5990,5990,5990,30
|
|
20241114,111400,309182460,5980,5970,5980,5970,157
|
|
20241114,111300,308243610,5970,5970,5970,5970,0
|
|
20241114,111200,308243610,5970,5970,5970,5970,84
|
|
20241114,111100,307742130,5950,5950,5950,5950,0
|
|
20241114,111000,307742130,5950,5950,5950,5950,0
|
|
20241114,110900,307742130,5950,5950,5950,5950,0
|
|
20241114,110800,307742130,5950,5950,5950,5950,0
|
|
20241114,110700,307742130,5950,5930,5950,5930,2000
|
|
20241114,110600,295844080,5930,5930,5930,5930,0
|
|
20241114,110500,295844080,5930,5930,5930,5930,1
|
|
20241114,110400,295838150,5900,5900,5900,5900,40
|
|
20241114,110300,295602150,5900,5900,5900,5890,873
|
|
20241114,110200,290451840,5910,5910,5910,5910,1
|
|
20241114,110100,290445930,5910,5920,5920,5910,716
|
|
20241114,110000,286210100,5920,5940,5940,5920,682
|
|
20241114,105900,282165440,5940,5940,5940,5940,82
|
|
20241114,105800,281678360,5930,5950,5950,5930,701
|
|
20241114,105700,277511380,5960,5960,5960,5960,22
|
|
20241114,105600,277380260,5960,5980,5980,5960,1558
|
|
20241114,105500,268064580,5960,5960,5970,5960,218
|
|
20241114,105400,266764510,5960,5960,5960,5960,16
|
|
20241114,105300,266669150,5960,5950,5960,5950,518
|
|
20241114,105200,263587000,5950,5950,5950,5950,45
|
|
20241114,105100,263319250,5890,5990,6000,5890,4666
|
|
20241114,105000,235572210,6000,6070,6070,6000,2543
|
|
20241114,104900,220294050,6060,5980,6060,5980,7035
|
|
20241114,104800,178031390,5980,5990,5990,5980,1105
|
|
20241114,104700,171412890,5980,5960,5980,5960,749
|
|
20241114,104600,166942480,5950,5950,5950,5950,50
|
|
20241114,104500,166644980,5940,5940,5950,5940,562
|
|
20241114,104400,163306560,5940,5940,5940,5940,713
|
|
20241114,104300,159071340,5930,5910,5930,5910,70
|
|
20241114,104200,158656440,5910,5910,5910,5910,9
|
|
20241114,104100,158603250,5910,5910,5910,5910,616
|
|
20241114,104000,154962690,5910,5910,5910,5900,830
|
|
20241114,103900,150064790,5910,5920,5920,5910,499
|
|
20241114,103800,147115160,5920,5920,5920,5920,436
|
|
20241114,103700,144534040,5920,5940,5940,5920,734
|
|
20241114,103600,140181890,5940,5960,5960,5940,70
|
|
20241114,103500,139765890,5960,5960,5960,5960,15
|
|
20241114,103400,139676490,5970,5970,5970,5970,0
|
|
20241114,103300,139676490,5970,5970,5970,5970,21
|
|
20241114,103200,139551120,5970,5980,5980,5970,499
|
|
20241114,103100,136569860,5990,6030,6030,5990,1284
|
|
20241114,103000,128859530,6010,6010,6010,6010,162
|
|
20241114,102900,127885910,6010,6020,6020,6010,309
|
|
20241114,102800,126028720,6020,6050,6050,6020,1138
|
|
20241114,102700,119165730,6050,6030,6050,6030,91
|
|
20241114,102600,118615220,6040,6040,6040,6040,213
|
|
20241114,102500,117328700,6040,6050,6050,6040,170
|
|
20241114,102400,116301040,6050,6050,6050,6050,211
|
|
20241114,102300,115024490,6030,6050,6050,6030,648
|
|
20241114,102200,111106010,6060,6060,6060,6060,522
|
|
20241114,102100,107942690,6090,6090,6090,6090,0
|
|
20241114,102000,107942690,6090,6090,6090,6090,1
|
|
20241114,101900,107936600,6090,6050,6090,6050,202
|
|
20241114,101800,106706500,6050,6110,6110,6050,2006
|
|
20241114,101700,94526540,6160,6160,6160,6160,93
|
|
20241114,101600,93953660,6110,6120,6120,6110,236
|
|
20241114,101500,92511200,6160,6160,6160,6160,30
|
|
20241114,101400,92326400,6160,6120,6160,6120,2876
|
|
20241114,101300,74638780,6150,6080,6150,6080,5798
|
|
20241114,101200,39313910,6070,6070,6070,6070,200
|
|
20241114,101100,38099910,6080,6080,6080,6080,244
|
|
20241114,101000,36616390,6090,6070,6090,6070,386
|
|
20241114,100900,34266290,6080,6050,6080,6050,70
|
|
20241114,100800,33840900,6040,6040,6040,6040,36
|
|
20241114,100700,33623460,6030,6030,6030,6030,30
|
|
20241114,100600,33442560,6030,6050,6050,6030,1109
|
|
20241114,100500,26744250,6090,6090,6090,6090,294
|
|
20241114,100400,24953790,6090,6090,6090,6090,115
|
|
20241114,100300,24253440,6050,6090,6090,6050,577
|
|
20241114,100200,20744990,6050,6090,6090,6050,1115
|
|
20241114,100100,13991240,6100,6100,6100,6100,179
|
|
20241114,100000,12899340,6100,6010,6100,6010,2143
|