565 lines
27 KiB
CSV
565 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192200,338308380,5440,5440,5440,5440,936
|
|
20241114,192100,338308380,5440,5440,5440,5440,0
|
|
20241114,192000,338308380,5440,5440,5440,5440,0
|
|
20241114,191900,338308380,5440,5440,5440,5440,0
|
|
20241114,191800,338308380,5440,5440,5440,5440,0
|
|
20241114,191700,338308380,5440,5440,5440,5440,0
|
|
20241114,191600,338308380,5440,5440,5440,5440,0
|
|
20241114,191500,338308380,5440,5440,5440,5440,0
|
|
20241114,191400,338308380,5440,5440,5440,5440,0
|
|
20241114,191300,338308380,5440,5440,5440,5440,0
|
|
20241114,191200,338308380,5440,5440,5440,5440,0
|
|
20241114,191100,338308380,5440,5440,5440,5440,0
|
|
20241114,191000,338308380,5440,5440,5440,5440,0
|
|
20241114,190900,338308380,5440,5440,5440,5440,0
|
|
20241114,190800,338308380,5440,5440,5440,5440,0
|
|
20241114,190700,338308380,5440,5440,5440,5440,0
|
|
20241114,190600,338308380,5440,5440,5440,5440,0
|
|
20241114,190500,338308380,5440,5440,5440,5440,0
|
|
20241114,190400,338308380,5440,5440,5440,5440,0
|
|
20241114,190300,338308380,5440,5440,5440,5440,0
|
|
20241114,190200,338308380,5440,5440,5440,5440,0
|
|
20241114,190100,338308380,5440,5440,5440,5440,0
|
|
20241114,190000,338308380,5440,5440,5440,5440,0
|
|
20241114,185900,338308380,5440,5440,5440,5440,0
|
|
20241114,185800,338308380,5440,5440,5440,5440,0
|
|
20241114,185700,338308380,5440,5440,5440,5440,0
|
|
20241114,185600,338308380,5440,5440,5440,5440,0
|
|
20241114,185500,338308380,5440,5440,5440,5440,0
|
|
20241114,185400,338308380,5440,5440,5440,5440,0
|
|
20241114,185300,338308380,5440,5440,5440,5440,0
|
|
20241114,185200,338308380,5440,5440,5440,5440,936
|
|
20241114,185100,338308380,5440,5440,5440,5440,0
|
|
20241114,185000,338308380,5440,5440,5440,5440,0
|
|
20241114,184900,338308380,5440,5440,5440,5440,0
|
|
20241114,184800,338308380,5440,5440,5440,5440,0
|
|
20241114,184700,338308380,5440,5440,5440,5440,0
|
|
20241114,184600,338308380,5440,5440,5440,5440,0
|
|
20241114,184500,338308380,5440,5440,5440,5440,0
|
|
20241114,184400,338308380,5440,5440,5440,5440,0
|
|
20241114,184300,338308380,5440,5440,5440,5440,0
|
|
20241114,184200,338308380,5440,5440,5440,5440,0
|
|
20241114,184100,338308380,5440,5440,5440,5440,0
|
|
20241114,184000,338308380,5440,5440,5440,5440,0
|
|
20241114,183900,338308380,5440,5440,5440,5440,0
|
|
20241114,183800,338308380,5440,5440,5440,5440,0
|
|
20241114,183700,338308380,5440,5440,5440,5440,0
|
|
20241114,183600,338308380,5440,5440,5440,5440,0
|
|
20241114,183500,338308380,5440,5440,5440,5440,0
|
|
20241114,183400,338308380,5440,5440,5440,5440,0
|
|
20241114,183300,338308380,5440,5440,5440,5440,0
|
|
20241114,183200,338308380,5440,5440,5440,5440,0
|
|
20241114,183100,338308380,5440,5440,5440,5440,0
|
|
20241114,183000,338308380,5440,5440,5440,5440,0
|
|
20241114,182900,338308380,5440,5440,5440,5440,0
|
|
20241114,182800,338308380,5440,5440,5440,5440,0
|
|
20241114,182700,338308380,5440,5440,5440,5440,0
|
|
20241114,182600,338308380,5440,5440,5440,5440,0
|
|
20241114,182500,338308380,5440,5440,5440,5440,0
|
|
20241114,182400,338308380,5440,5440,5440,5440,0
|
|
20241114,182300,338308380,5440,5440,5440,5440,0
|
|
20241114,182200,338308380,5440,5440,5440,5440,936
|
|
20241114,182100,338308380,5440,5440,5440,5440,0
|
|
20241114,182000,338308380,5440,5440,5440,5440,0
|
|
20241114,181900,338308380,5440,5440,5440,5440,0
|
|
20241114,181800,338308380,5440,5440,5440,5440,0
|
|
20241114,181700,338308380,5440,5440,5440,5440,0
|
|
20241114,181600,338308380,5440,5440,5440,5440,0
|
|
20241114,181500,338308380,5440,5440,5440,5440,0
|
|
20241114,181400,338308380,5440,5440,5440,5440,0
|
|
20241114,181300,338308380,5440,5440,5440,5440,0
|
|
20241114,181200,338308380,5440,5440,5440,5440,0
|
|
20241114,181100,338308380,5440,5440,5440,5440,0
|
|
20241114,181000,338308380,5440,5440,5440,5440,0
|
|
20241114,180900,338308380,5440,5440,5440,5440,0
|
|
20241114,180800,338308380,5440,5440,5440,5440,0
|
|
20241114,180700,338308380,5440,5440,5440,5440,0
|
|
20241114,180600,338308380,5440,5440,5440,5440,0
|
|
20241114,180500,338308380,5440,5440,5440,5440,0
|
|
20241114,180400,338308380,5440,5440,5440,5440,0
|
|
20241114,180300,338308380,5440,5440,5440,5440,0
|
|
20241114,180200,338308380,5440,5440,5440,5440,0
|
|
20241114,180100,338308380,5440,5440,5440,5440,0
|
|
20241114,180000,338308380,5440,5440,5440,5440,0
|
|
20241114,175900,338308380,5440,5440,5440,5440,0
|
|
20241114,175800,338308380,5440,5440,5440,5440,0
|
|
20241114,175700,338308380,5440,5440,5440,5440,0
|
|
20241114,175600,338308380,5440,5440,5440,5440,0
|
|
20241114,175500,338308380,5440,5440,5440,5440,0
|
|
20241114,175400,338308380,5440,5440,5440,5440,0
|
|
20241114,175300,338308380,5440,5440,5440,5440,0
|
|
20241114,175200,338308380,5440,5440,5440,5440,936
|
|
20241114,175100,338308380,5440,5440,5440,5440,0
|
|
20241114,175000,338308380,5440,5440,5440,5440,0
|
|
20241114,174900,338308380,5440,5440,5440,5440,0
|
|
20241114,174800,338308380,5440,5440,5440,5440,0
|
|
20241114,174700,338308380,5440,5440,5440,5440,0
|
|
20241114,174600,338308380,5440,5440,5440,5440,0
|
|
20241114,174500,338308380,5440,5440,5440,5440,0
|
|
20241114,174400,338308380,5440,5440,5440,5440,0
|
|
20241114,174300,338308380,5440,5440,5440,5440,0
|
|
20241114,174200,338308380,5440,5440,5440,5440,0
|
|
20241114,174100,338308380,5440,5440,5440,5440,0
|
|
20241114,174000,338308380,5440,5440,5440,5440,0
|
|
20241114,173900,338308380,5440,5440,5440,5440,0
|
|
20241114,173800,338308380,5440,5440,5440,5440,0
|
|
20241114,173700,338308380,5440,5440,5440,5440,0
|
|
20241114,173600,338308380,5440,5440,5440,5440,0
|
|
20241114,173500,338308380,5440,5440,5440,5440,0
|
|
20241114,173400,338308380,5440,5440,5440,5440,0
|
|
20241114,173300,338308380,5440,5440,5440,5440,0
|
|
20241114,173200,338308380,5440,5440,5440,5440,0
|
|
20241114,173100,338308380,5440,5440,5440,5440,0
|
|
20241114,173000,338308380,5440,5440,5440,5440,0
|
|
20241114,172900,338308380,5440,5440,5440,5440,0
|
|
20241114,172800,338308380,5440,5440,5440,5440,0
|
|
20241114,172700,338308380,5440,5440,5440,5440,0
|
|
20241114,172600,338308380,5440,5440,5440,5440,0
|
|
20241114,172500,338308380,5440,5440,5440,5440,0
|
|
20241114,172400,338308380,5440,5440,5440,5440,0
|
|
20241114,172300,338308380,5440,5440,5440,5440,0
|
|
20241114,172200,338308380,5440,5440,5440,5440,936
|
|
20241114,172100,338308380,5440,5440,5440,5440,0
|
|
20241114,172000,338308380,5440,5440,5440,5440,0
|
|
20241114,171900,338308380,5440,5440,5440,5440,0
|
|
20241114,171800,338308380,5440,5440,5440,5440,0
|
|
20241114,171700,338308380,5440,5440,5440,5440,0
|
|
20241114,171600,338308380,5440,5440,5440,5440,0
|
|
20241114,171500,338308380,5440,5440,5440,5440,0
|
|
20241114,171400,338308380,5440,5440,5440,5440,0
|
|
20241114,171300,338308380,5440,5440,5440,5440,0
|
|
20241114,171200,338308380,5440,5440,5440,5440,0
|
|
20241114,171100,338308380,5440,5440,5440,5440,0
|
|
20241114,171000,338308380,5440,5440,5440,5440,0
|
|
20241114,170900,338308380,5440,5440,5440,5440,0
|
|
20241114,170800,338308380,5440,5440,5440,5440,0
|
|
20241114,170700,338308380,5440,5440,5440,5440,0
|
|
20241114,170600,338308380,5440,5440,5440,5440,0
|
|
20241114,170500,338308380,5440,5440,5440,5440,0
|
|
20241114,170400,338308380,5440,5440,5440,5440,0
|
|
20241114,170300,338308380,5440,5440,5440,5440,0
|
|
20241114,170200,338308380,5440,5440,5440,5440,0
|
|
20241114,170100,338308380,5440,5440,5440,5440,0
|
|
20241114,170000,338308380,5440,5440,5440,5440,0
|
|
20241114,165900,338308380,5440,5440,5440,5440,0
|
|
20241114,165800,338308380,5440,5440,5440,5440,0
|
|
20241114,165700,338308380,5440,5440,5440,5440,0
|
|
20241114,165600,338308380,5440,5440,5440,5440,0
|
|
20241114,165500,338308380,5440,5440,5440,5440,0
|
|
20241114,165400,338308380,5440,5440,5440,5440,0
|
|
20241114,165300,338308380,5440,5440,5440,5440,0
|
|
20241114,165200,338308380,5440,5440,5440,5440,936
|
|
20241114,165100,338308380,5440,5440,5440,5440,0
|
|
20241114,165000,338308380,5440,5440,5440,5440,0
|
|
20241114,164900,338308380,5440,5440,5440,5440,0
|
|
20241114,164800,338308380,5440,5440,5440,5440,0
|
|
20241114,164700,338308380,5440,5440,5440,5440,0
|
|
20241114,164600,338308380,5440,5440,5440,5440,0
|
|
20241114,164500,338308380,5440,5440,5440,5440,0
|
|
20241114,164400,338308380,5440,5440,5440,5440,0
|
|
20241114,164300,338308380,5440,5440,5440,5440,0
|
|
20241114,164200,338308380,5440,5440,5440,5440,0
|
|
20241114,164100,338308380,5440,5440,5440,5440,0
|
|
20241114,164000,338308380,5440,5440,5440,5440,0
|
|
20241114,163900,338308380,5440,5440,5440,5440,0
|
|
20241114,163800,338308380,5440,5440,5440,5440,0
|
|
20241114,163700,338308380,5440,5440,5440,5440,0
|
|
20241114,163600,338308380,5440,5440,5440,5440,0
|
|
20241114,163500,338308380,5440,5440,5440,5440,0
|
|
20241114,163400,338308380,5440,5440,5440,5440,0
|
|
20241114,163300,338308380,5440,5440,5440,5440,0
|
|
20241114,163200,338308380,5440,5440,5440,5440,0
|
|
20241114,163100,338308380,5440,5440,5440,5440,0
|
|
20241114,163000,338308380,5440,5440,5440,5440,936
|
|
20241114,162900,333216540,5520,5520,5520,5520,0
|
|
20241114,162800,333216540,5520,5520,5520,5520,0
|
|
20241114,162700,333216540,5520,5520,5520,5520,0
|
|
20241114,162600,333216540,5520,5520,5520,5520,0
|
|
20241114,162500,333216540,5520,5520,5520,5520,0
|
|
20241114,162400,333216540,5520,5520,5520,5520,0
|
|
20241114,162300,333216540,5520,5520,5520,5520,0
|
|
20241114,162200,333216540,5520,5520,5520,5520,0
|
|
20241114,162100,333216540,5520,5520,5520,5520,0
|
|
20241114,162000,333216540,5520,5520,5520,5520,0
|
|
20241114,161900,333216540,5520,5510,5520,5510,41
|
|
20241114,161800,332990600,5510,5440,5510,5440,11
|
|
20241114,161700,332930690,5510,5500,5510,5430,14
|
|
20241114,161600,332853760,5500,5440,5500,5440,400
|
|
20241114,161500,330677700,5440,5450,5510,5440,6
|
|
20241114,161400,330644960,5510,5510,5510,5510,1
|
|
20241114,161300,330639450,5510,5510,5510,5510,3
|
|
20241114,161200,330622920,5510,5510,5510,5510,2
|
|
20241114,161100,330611900,5480,5480,5480,5480,0
|
|
20241114,161000,330611900,5480,5480,5480,5450,755
|
|
20241114,160900,326493540,5530,5520,5530,5520,2
|
|
20241114,160800,326482490,5520,5520,5520,5520,0
|
|
20241114,160700,326482490,5520,5520,5520,5520,1170
|
|
20241114,160600,320024090,5520,5490,5520,5490,121
|
|
20241114,160500,319358580,5490,5490,5490,5490,1
|
|
20241114,160400,319353090,5530,5530,5530,5530,0
|
|
20241114,160300,319353090,5530,5530,5530,5530,1
|
|
20241114,160200,319347560,5460,5460,5460,5460,34
|
|
20241114,160100,319161920,5520,5520,5520,5520,54
|
|
20241114,160000,318863840,5550,5550,5550,5550,0
|
|
20241114,155900,318863840,5550,5480,5550,5480,301
|
|
20241114,155800,317214290,5480,5480,5480,5480,0
|
|
20241114,155700,317214290,5480,5480,5480,5480,0
|
|
20241114,155600,317214290,5480,5510,5510,5480,100
|
|
20241114,155500,316665790,5570,5570,5570,5570,0
|
|
20241114,155400,316665790,5570,5570,5570,5570,0
|
|
20241114,155300,316665790,5570,5570,5570,5570,0
|
|
20241114,155200,316665790,5570,5570,5570,5570,0
|
|
20241114,155100,316665790,5570,5570,5570,5570,0
|
|
20241114,155000,316665790,5570,5570,5570,5570,0
|
|
20241114,154900,316665790,5570,5570,5570,5570,0
|
|
20241114,154800,316665790,5570,5570,5570,5570,0
|
|
20241114,154700,316665790,5570,5550,5570,5530,34
|
|
20241114,154600,316477210,5570,5570,5570,5570,46
|
|
20241114,154500,316220990,5570,5570,5570,5570,0
|
|
20241114,154400,316220990,5570,5570,5570,5570,0
|
|
20241114,154300,316220990,5570,5570,5570,5570,1
|
|
20241114,154200,316215420,5520,5520,5520,5520,0
|
|
20241114,154100,316215420,5520,5500,5520,5500,968
|
|
20241114,154000,310880220,5500,5500,5500,5500,0
|
|
20241114,153900,310880220,5500,5500,5500,5500,500
|
|
20241114,153800,308130220,5510,5510,5510,5510,0
|
|
20241114,153700,308130220,5510,5510,5510,5510,9
|
|
20241114,153600,308080630,5510,5510,5510,5510,1
|
|
20241114,153500,308075120,5500,5470,5500,5470,31
|
|
20241114,153400,307905520,5470,5470,5470,5470,1
|
|
20241114,153300,307900050,5450,5470,5470,5450,21
|
|
20241114,153200,307785200,5450,5450,5450,5450,0
|
|
20241114,153100,307785200,5450,5450,5460,5440,2287
|
|
20241114,153000,295319910,5460,5480,5480,5460,1500
|
|
20241114,152900,287127840,5520,5520,5520,5520,1
|
|
20241114,152800,287122320,5520,5520,5520,5520,0
|
|
20241114,152700,287122320,5520,5520,5520,5520,0
|
|
20241114,152600,287122320,5520,5520,5520,5520,19
|
|
20241114,152500,287017440,5510,5500,5510,5500,63
|
|
20241114,152400,286670340,5500,5500,5500,5500,18
|
|
20241114,152300,286571340,5500,5510,5510,5500,98
|
|
20241114,152200,286032250,5510,5500,5510,5500,56
|
|
20241114,152100,285723770,5500,5500,5500,5500,80
|
|
20241114,152000,285283770,5510,5480,5510,5480,251
|
|
20241114,151900,283905260,5480,5520,5520,5470,747
|
|
20241114,151800,279803110,5570,5570,5570,5570,1
|
|
20241114,151700,279797540,5560,5560,5560,5560,61
|
|
20241114,151600,279458380,5570,5570,5570,5570,3
|
|
20241114,151500,279441670,5570,5570,5570,5570,14
|
|
20241114,151400,279363690,5570,5570,5570,5570,23
|
|
20241114,151300,279235580,5570,5570,5570,5570,0
|
|
20241114,151200,279235580,5570,5570,5570,5530,244
|
|
20241114,151100,277884530,5570,5560,5570,5560,17
|
|
20241114,151000,277790000,5520,5560,5570,5520,36
|
|
20241114,150900,277590510,5560,5560,5560,5560,0
|
|
20241114,150800,277590510,5560,5570,5570,5510,88
|
|
20241114,150700,277104100,5540,5560,5560,5540,53
|
|
20241114,150600,276810460,5570,5570,5570,5570,21
|
|
20241114,150500,276693490,5560,5560,5560,5560,52
|
|
20241114,150400,276404370,5580,5580,5580,5580,10
|
|
20241114,150300,276348570,5580,5580,5580,5580,50
|
|
20241114,150200,276069570,5580,5580,5580,5580,1
|
|
20241114,150100,276063990,5550,5550,5550,5550,0
|
|
20241114,150000,276063990,5550,5560,5560,5550,18
|
|
20241114,145900,275963990,5570,5570,5570,5570,9
|
|
20241114,145800,275913860,5570,5570,5570,5570,0
|
|
20241114,145700,275913860,5570,5570,5570,5520,1102
|
|
20241114,145600,269825720,5520,5530,5530,5510,634
|
|
20241114,145500,266326260,5530,5570,5570,5530,482
|
|
20241114,145400,263660480,5570,5570,5570,5570,1
|
|
20241114,145300,263654910,5580,5580,5580,5580,0
|
|
20241114,145200,263654910,5580,5580,5580,5580,3
|
|
20241114,145100,263638170,5580,5580,5580,5580,1
|
|
20241114,145000,263632590,5580,5580,5580,5530,1201
|
|
20241114,144900,256974880,5580,5580,5580,5580,50
|
|
20241114,144800,256695880,5580,5580,5580,5580,0
|
|
20241114,144700,256695880,5580,5550,5580,5530,116
|
|
20241114,144600,256052670,5580,5580,5580,5550,3
|
|
20241114,144500,256035960,5550,5550,5580,5550,7
|
|
20241114,144400,255997080,5580,5580,5580,5580,113
|
|
20241114,144300,255366540,5580,5580,5580,5550,306
|
|
20241114,144200,253668060,5580,5580,5580,5580,0
|
|
20241114,144100,253668060,5580,5580,5580,5580,0
|
|
20241114,144000,253668060,5580,5580,5580,5580,1
|
|
20241114,143900,253662480,5550,5570,5570,5550,144
|
|
20241114,143800,252862300,5570,5570,5570,5570,96
|
|
20241114,143700,252327580,5580,5610,5610,5580,548
|
|
20241114,143600,249263500,5610,5610,5610,5610,2
|
|
20241114,143500,249252280,5620,5620,5620,5620,6
|
|
20241114,143400,249218560,5620,5620,5620,5620,3
|
|
20241114,143300,249201700,5620,5620,5620,5620,0
|
|
20241114,143200,249201700,5620,5620,5620,5620,20
|
|
20241114,143100,249089300,5620,5620,5620,5620,33
|
|
20241114,143000,248903840,5640,5640,5640,5640,0
|
|
20241114,142900,248903840,5640,5640,5640,5640,0
|
|
20241114,142800,248903840,5640,5640,5640,5640,50
|
|
20241114,142700,248621840,5640,5640,5640,5640,0
|
|
20241114,142600,248621840,5640,5640,5640,5640,1
|
|
20241114,142500,248616200,5620,5620,5620,5620,127
|
|
20241114,142400,247902460,5620,5620,5620,5620,0
|
|
20241114,142300,247902460,5620,5620,5620,5620,0
|
|
20241114,142200,247902460,5620,5620,5620,5620,106
|
|
20241114,142100,247306740,5620,5600,5620,5590,104
|
|
20241114,142000,246724950,5590,5590,5590,5590,0
|
|
20241114,141900,246724950,5590,5590,5590,5590,259
|
|
20241114,141800,245277140,5590,5590,5590,5590,741
|
|
20241114,141700,241134950,5590,5590,5590,5590,0
|
|
20241114,141600,241134950,5590,5590,5590,5590,1000
|
|
20241114,141500,235544950,5630,5630,5630,5630,0
|
|
20241114,141400,235544950,5630,5660,5660,5600,2682
|
|
20241114,141300,220475370,5660,5660,5660,5660,0
|
|
20241114,141200,220475370,5660,5660,5660,5660,2
|
|
20241114,141100,220464050,5660,5660,5660,5660,20
|
|
20241114,141000,220350850,5680,5680,5680,5680,0
|
|
20241114,140900,220350850,5680,5680,5680,5680,2
|
|
20241114,140800,220339490,5680,5680,5680,5680,0
|
|
20241114,140700,220339490,5680,5680,5680,5680,14
|
|
20241114,140600,220259970,5710,5710,5710,5710,0
|
|
20241114,140500,220259970,5710,5710,5710,5710,0
|
|
20241114,140400,220259970,5710,5710,5710,5710,0
|
|
20241114,140300,220259970,5710,5710,5710,5710,0
|
|
20241114,140200,220259970,5710,5710,5710,5710,0
|
|
20241114,140100,220259970,5710,5710,5710,5710,0
|
|
20241114,140000,220259970,5710,5710,5710,5710,0
|
|
20241114,135900,220259970,5710,5710,5710,5710,0
|
|
20241114,135800,220259970,5710,5710,5710,5710,0
|
|
20241114,135700,220259970,5710,5710,5710,5710,0
|
|
20241114,135600,220259970,5710,5710,5710,5710,0
|
|
20241114,135500,220259970,5710,5710,5710,5710,0
|
|
20241114,135400,220259970,5710,5710,5710,5710,0
|
|
20241114,135300,220259970,5710,5710,5710,5710,0
|
|
20241114,135200,220259970,5710,5710,5710,5710,0
|
|
20241114,135100,220259970,5710,5710,5710,5710,0
|
|
20241114,135000,220259970,5710,5710,5710,5710,0
|
|
20241114,134900,220259970,5710,5710,5710,5710,1
|
|
20241114,134800,220254260,5680,5680,5680,5680,58
|
|
20241114,134700,219924820,5690,5690,5690,5690,0
|
|
20241114,134600,219924820,5690,5690,5690,5690,0
|
|
20241114,134500,219924820,5690,5670,5690,5640,1199
|
|
20241114,134400,213156810,5710,5710,5710,5710,0
|
|
20241114,134300,213156810,5710,5710,5710,5710,0
|
|
20241114,134200,213156810,5710,5710,5710,5710,0
|
|
20241114,134100,213156810,5710,5710,5710,5710,0
|
|
20241114,134000,213156810,5710,5710,5710,5710,0
|
|
20241114,133900,213156810,5710,5710,5710,5710,0
|
|
20241114,133800,213156810,5710,5690,5720,5690,32
|
|
20241114,133700,212974580,5720,5720,5720,5720,1
|
|
20241114,133600,212968860,5670,5700,5720,5670,509
|
|
20241114,133500,210063090,5700,5700,5700,5700,200
|
|
20241114,133400,208923090,5700,5700,5700,5700,88
|
|
20241114,133300,208421490,5700,5700,5700,5700,50
|
|
20241114,133200,208136490,5700,5690,5700,5690,6
|
|
20241114,133100,208102330,5680,5680,5680,5680,0
|
|
20241114,133000,208102330,5680,5680,5680,5680,0
|
|
20241114,132900,208102330,5680,5680,5680,5680,0
|
|
20241114,132800,208102330,5680,5680,5680,5680,0
|
|
20241114,132700,208102330,5680,5680,5680,5680,0
|
|
20241114,132600,208102330,5680,5680,5680,5680,0
|
|
20241114,132500,208102330,5680,5680,5680,5680,0
|
|
20241114,132400,208102330,5680,5680,5680,5680,0
|
|
20241114,132300,208102330,5680,5680,5680,5680,0
|
|
20241114,132200,208102330,5680,5680,5680,5680,6
|
|
20241114,132100,208068250,5700,5700,5700,5700,6
|
|
20241114,132000,208034050,5700,5700,5700,5700,0
|
|
20241114,131900,208034050,5700,5700,5700,5700,2
|
|
20241114,131800,208022650,5700,5700,5700,5700,0
|
|
20241114,131700,208022650,5700,5700,5700,5700,0
|
|
20241114,131600,208022650,5700,5700,5700,5700,0
|
|
20241114,131500,208022650,5700,5700,5700,5700,50
|
|
20241114,131400,207737650,5690,5690,5690,5690,11
|
|
20241114,131300,207675060,5700,5700,5700,5700,0
|
|
20241114,131200,207675060,5700,5700,5700,5700,0
|
|
20241114,131100,207675060,5700,5700,5700,5700,54
|
|
20241114,131000,207367260,5700,5700,5700,5700,20
|
|
20241114,130900,207253260,5680,5680,5680,5680,0
|
|
20241114,130800,207253260,5680,5680,5680,5680,0
|
|
20241114,130700,207253260,5680,5680,5680,5680,0
|
|
20241114,130600,207253260,5680,5680,5680,5680,0
|
|
20241114,130500,207253260,5680,5680,5680,5680,0
|
|
20241114,130400,207253260,5680,5680,5680,5680,0
|
|
20241114,130300,207253260,5680,5680,5680,5680,0
|
|
20241114,130200,207253260,5680,5680,5680,5680,0
|
|
20241114,130100,207253260,5680,5680,5680,5680,0
|
|
20241114,130000,207253260,5680,5680,5680,5680,0
|
|
20241114,125900,207253260,5680,5680,5680,5680,25
|
|
20241114,125800,207111260,5720,5720,5720,5720,0
|
|
20241114,125700,207111260,5720,5720,5720,5720,200
|
|
20241114,125600,205967260,5710,5710,5710,5710,0
|
|
20241114,125500,205967260,5710,5710,5710,5710,0
|
|
20241114,125400,205967260,5710,5700,5710,5700,1025
|
|
20241114,125300,200119740,5710,5710,5710,5710,0
|
|
20241114,125200,200119740,5710,5710,5710,5710,0
|
|
20241114,125100,200119740,5710,5700,5710,5700,322
|
|
20241114,125000,198281780,5700,5700,5700,5700,0
|
|
20241114,124900,198281780,5700,5700,5700,5700,200
|
|
20241114,124800,197141780,5700,5700,5700,5700,0
|
|
20241114,124700,197141780,5700,5700,5700,5700,0
|
|
20241114,124600,197141780,5700,5680,5700,5680,1344
|
|
20241114,124500,189487800,5650,5650,5650,5650,0
|
|
20241114,124400,189487800,5650,5650,5650,5650,0
|
|
20241114,124300,189487800,5650,5650,5650,5650,0
|
|
20241114,124200,189487800,5650,5650,5650,5650,0
|
|
20241114,124100,189487800,5650,5650,5650,5650,0
|
|
20241114,124000,189487800,5650,5650,5650,5650,100
|
|
20241114,123900,188922800,5650,5650,5650,5650,20
|
|
20241114,123800,188809800,5650,5650,5650,5650,0
|
|
20241114,123700,188809800,5650,5660,5660,5650,300
|
|
20241114,123600,187114620,5690,5690,5690,5690,0
|
|
20241114,123500,187114620,5690,5690,5690,5690,0
|
|
20241114,123400,187114620,5690,5670,5690,5670,5
|
|
20241114,123300,187086220,5670,5670,5670,5670,0
|
|
20241114,123200,187086220,5670,5680,5680,5670,367
|
|
20241114,123100,185003330,5670,5680,5680,5670,9
|
|
20241114,123000,184952230,5680,5670,5680,5670,5
|
|
20241114,122900,184923870,5690,5690,5690,5690,0
|
|
20241114,122800,184923870,5690,5690,5690,5690,0
|
|
20241114,122700,184923870,5690,5690,5690,5690,0
|
|
20241114,122600,184923870,5690,5690,5690,5690,0
|
|
20241114,122500,184923870,5690,5690,5690,5690,0
|
|
20241114,122400,184923870,5690,5690,5690,5690,0
|
|
20241114,122300,184923870,5690,5680,5690,5680,2
|
|
20241114,122200,184912500,5670,5680,5690,5670,42
|
|
20241114,122100,184673670,5690,5690,5690,5690,0
|
|
20241114,122000,184673670,5690,5690,5690,5690,0
|
|
20241114,121900,184673670,5690,5690,5690,5690,0
|
|
20241114,121800,184673670,5690,5690,5690,5690,0
|
|
20241114,121700,184673670,5690,5690,5690,5690,0
|
|
20241114,121600,184673670,5690,5690,5690,5690,0
|
|
20241114,121500,184673670,5690,5690,5690,5690,0
|
|
20241114,121400,184673670,5690,5690,5690,5690,0
|
|
20241114,121300,184673670,5690,5690,5690,5690,0
|
|
20241114,121200,184673670,5690,5690,5690,5690,0
|
|
20241114,121100,184673670,5690,5690,5690,5690,0
|
|
20241114,121000,184673670,5690,5690,5690,5690,0
|
|
20241114,120900,184673670,5690,5690,5690,5690,0
|
|
20241114,120800,184673670,5690,5690,5690,5690,1
|
|
20241114,120700,184667980,5660,5660,5660,5660,0
|
|
20241114,120600,184667980,5660,5660,5660,5660,0
|
|
20241114,120500,184667980,5660,5660,5660,5660,0
|
|
20241114,120400,184667980,5660,5660,5660,5660,0
|
|
20241114,120300,184667980,5660,5660,5660,5660,0
|
|
20241114,120200,184667980,5660,5650,5660,5650,251
|
|
20241114,120100,183247840,5650,5650,5650,5650,1
|
|
20241114,120000,183242190,5650,5650,5650,5650,0
|
|
20241114,115900,183242190,5650,5650,5650,5650,0
|
|
20241114,115800,183242190,5650,5650,5650,5650,24
|
|
20241114,115700,183106590,5650,5650,5650,5650,425
|
|
20241114,115600,180705340,5630,5630,5630,5630,0
|
|
20241114,115500,180705340,5630,5630,5630,5630,0
|
|
20241114,115400,180705340,5630,5630,5630,5630,0
|
|
20241114,115300,180705340,5630,5630,5630,5630,250
|
|
20241114,115200,179297840,5630,5630,5630,5630,0
|
|
20241114,115100,179297840,5630,5630,5630,5630,500
|
|
20241114,115000,176482840,5630,5630,5630,5630,0
|
|
20241114,114900,176482840,5630,5640,5640,5630,300
|
|
20241114,114800,174793520,5640,5640,5640,5640,0
|
|
20241114,114700,174793520,5640,5640,5640,5640,432
|
|
20241114,114600,172357040,5640,5640,5640,5640,0
|
|
20241114,114500,172357040,5640,5640,5640,5640,0
|
|
20241114,114400,172357040,5640,5640,5640,5640,0
|
|
20241114,114300,172357040,5640,5640,5640,5640,0
|
|
20241114,114200,172357040,5640,5640,5640,5640,0
|
|
20241114,114100,172357040,5640,5640,5640,5640,0
|
|
20241114,114000,172357040,5640,5660,5660,5640,265
|
|
20241114,113900,170862140,5640,5640,5640,5640,29
|
|
20241114,113800,170698580,5640,5640,5640,5640,0
|
|
20241114,113700,170698580,5640,5640,5640,5640,1002
|
|
20241114,113600,165047300,5660,5660,5660,5660,9
|
|
20241114,113500,164996360,5640,5640,5640,5640,0
|
|
20241114,113400,164996360,5640,5640,5640,5640,0
|
|
20241114,113300,164996360,5640,5640,5640,5640,0
|
|
20241114,113200,164996360,5640,5650,5650,5640,765
|
|
20241114,113100,160681610,5650,5650,5650,5650,200
|
|
20241114,113000,159551610,5660,5660,5660,5660,0
|
|
20241114,112900,159551610,5660,5660,5660,5660,14
|
|
20241114,112800,159472370,5650,5650,5650,5650,0
|
|
20241114,112700,159472370,5650,5650,5650,5650,35
|
|
20241114,112600,159274620,5660,5660,5660,5660,361
|
|
20241114,112500,157231360,5670,5670,5670,5670,11
|
|
20241114,112400,157168990,5680,5690,5690,5680,32
|
|
20241114,112300,156987210,5680,5680,5680,5680,0
|
|
20241114,112200,156987210,5680,5680,5680,5680,50
|
|
20241114,112100,156703210,5680,5680,5680,5680,0
|
|
20241114,112000,156703210,5680,5680,5680,5680,0
|
|
20241114,111900,156703210,5680,5680,5680,5680,0
|
|
20241114,111800,156703210,5680,5680,5680,5680,1
|
|
20241114,111700,156697530,5680,5680,5680,5680,19
|
|
20241114,111600,156589610,5660,5680,5680,5660,600
|
|
20241114,111500,153190770,5680,5680,5680,5680,0
|
|
20241114,111400,153190770,5680,5680,5680,5680,0
|
|
20241114,111300,153190770,5680,5680,5680,5680,0
|
|
20241114,111200,153190770,5680,5680,5680,5680,1
|
|
20241114,111100,153185090,5730,5730,5730,5730,0
|
|
20241114,111000,153185090,5730,5730,5730,5730,0
|
|
20241114,110900,153185090,5730,5730,5730,5730,0
|
|
20241114,110800,153185090,5730,5730,5730,5730,0
|
|
20241114,110700,153185090,5730,5730,5730,5730,3
|
|
20241114,110600,153167900,5680,5670,5680,5670,228
|
|
20241114,110500,151872870,5680,5700,5700,5680,778
|
|
20241114,110400,147453810,5720,5720,5720,5720,0
|
|
20241114,110300,147453810,5720,5720,5720,5720,0
|
|
20241114,110200,147453810,5720,5720,5720,5720,1
|
|
20241114,110100,147448090,5670,5700,5700,5670,919
|
|
20241114,110000,142231300,5710,5710,5710,5710,1
|
|
20241114,105900,142225590,5730,5730,5730,5730,0
|
|
20241114,105800,142225590,5730,5730,5730,5730,0
|
|
20241114,105700,142225590,5730,5740,5740,5730,2
|
|
20241114,105600,142214120,5780,5720,5780,5720,1700
|
|
20241114,105500,132399220,5690,5700,5700,5690,337
|
|
20241114,105400,130481020,5710,5710,5710,5710,1
|
|
20241114,105300,130475310,5720,5720,5720,5720,0
|
|
20241114,105200,130475310,5720,5720,5720,5720,0
|
|
20241114,105100,130475310,5720,5720,5720,5720,5
|
|
20241114,105000,130446710,5720,5720,5720,5720,0
|
|
20241114,104900,130446710,5720,5720,5720,5720,0
|
|
20241114,104800,130446710,5720,5750,5750,5720,601
|
|
20241114,104700,126990990,5760,5760,5760,5760,0
|
|
20241114,104600,126990990,5760,5750,5760,5750,42
|
|
20241114,104500,126749370,5750,5750,5750,5750,0
|
|
20241114,104400,126749370,5750,5750,5750,5750,11
|
|
20241114,104300,126686120,5750,5750,5750,5750,1
|
|
20241114,104200,126680370,5720,5760,5760,5720,2
|
|
20241114,104100,126668890,5760,5700,5760,5700,59
|
|
20241114,104000,126332240,5700,5730,5730,5700,1556
|
|
20241114,103900,117447490,5750,5750,5750,5750,60
|
|
20241114,103800,117102490,5730,5730,5730,5730,0
|
|
20241114,103700,117102490,5730,5740,5740,5730,109
|
|
20241114,103600,116477340,5740,5770,5770,5740,338
|
|
20241114,103500,114527110,5770,5750,5770,5720,1849
|
|
20241114,103400,103931750,5720,5750,5780,5720,1282
|
|
20241114,103300,96577930,5790,5720,5790,5720,3008
|
|
20241114,103200,79197910,5770,5770,5780,5720,825
|
|
20241114,103100,74467640,5770,5760,5770,5720,2699
|
|
20241114,103000,59017570,5730,5750,5760,5730,1319
|
|
20241114,102900,51426700,5740,5740,5740,5740,603
|
|
20241114,102800,47965480,5730,5730,5730,5730,0
|
|
20241114,102700,47965480,5730,5720,5730,5720,1227
|
|
20241114,102600,40935550,5720,5710,5720,5710,370
|
|
20241114,102500,38821900,5710,5710,5710,5710,0
|
|
20241114,102400,38821900,5710,5710,5710,5710,1
|
|
20241114,102300,38816190,5710,5710,5710,5710,0
|
|
20241114,102200,38816190,5710,5710,5710,5710,0
|
|
20241114,102100,38816190,5710,5720,5730,5710,344
|
|
20241114,102000,36847720,5720,5710,5720,5710,287
|
|
20241114,101900,35208150,5700,5690,5700,5690,156
|
|
20241114,101800,34319300,5670,5690,5690,5670,66
|
|
20241114,101700,33943780,5660,5680,5680,5660,1335
|
|
20241114,101600,26362980,5680,5680,5680,5680,45
|
|
20241114,101500,26107380,5680,5680,5680,5680,5
|
|
20241114,101400,26078980,5680,5680,5680,5680,0
|
|
20241114,101300,26078980,5680,5680,5680,5680,20
|
|
20241114,101200,25965380,5680,5680,5680,5640,1305
|
|
20241114,101100,18605020,5630,5630,5630,5630,100
|
|
20241114,101000,18042020,5640,5640,5640,5640,730
|
|
20241114,100900,13924820,5620,5610,5640,5610,621
|
|
20241114,100800,10436580,5610,5610,5610,5610,300
|
|
20241114,100700,8753580,5610,5630,5630,5610,500
|
|
20241114,100600,5945890,5630,5630,5630,5630,1
|
|
20241114,100500,5940260,5630,5630,5630,5630,0
|
|
20241114,100400,5940260,5630,5630,5630,5630,1
|
|
20241114,100300,5934630,5630,5630,5630,5630,150
|
|
20241114,100200,5090130,5640,5640,5640,5640,200
|
|
20241114,100100,3962130,5630,5640,5650,5630,640
|
|
20241114,100000,355000,5640,5640,5640,5640,47
|