644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,194100,259149150,6150,6150,6150,6150,501
|
|
20241112,194000,259149150,6150,6150,6150,6150,0
|
|
20241112,193900,259149150,6150,6150,6150,6150,0
|
|
20241112,193800,259149150,6150,6150,6150,6150,0
|
|
20241112,193700,259149150,6150,6150,6150,6150,0
|
|
20241112,193600,259149150,6150,6150,6150,6150,0
|
|
20241112,193500,259149150,6150,6150,6150,6150,0
|
|
20241112,193400,259149150,6150,6150,6150,6150,0
|
|
20241112,193300,259149150,6150,6150,6150,6150,0
|
|
20241112,193200,259149150,6150,6150,6150,6150,0
|
|
20241112,193100,259149150,6150,6150,6150,6150,0
|
|
20241112,193000,259149150,6150,6150,6150,6150,0
|
|
20241112,192900,259149150,6150,6150,6150,6150,0
|
|
20241112,192800,259149150,6150,6150,6150,6150,0
|
|
20241112,192700,259149150,6150,6150,6150,6150,0
|
|
20241112,192600,259149150,6150,6150,6150,6150,0
|
|
20241112,192500,259149150,6150,6150,6150,6150,0
|
|
20241112,192400,259149150,6150,6150,6150,6150,0
|
|
20241112,192300,259149150,6150,6150,6150,6150,0
|
|
20241112,192200,259149150,6150,6150,6150,6150,0
|
|
20241112,192100,259149150,6150,6150,6150,6150,0
|
|
20241112,192000,259149150,6150,6150,6150,6150,0
|
|
20241112,191900,259149150,6150,6150,6150,6150,0
|
|
20241112,191800,259149150,6150,6150,6150,6150,0
|
|
20241112,191700,259149150,6150,6150,6150,6150,0
|
|
20241112,191600,259149150,6150,6150,6150,6150,0
|
|
20241112,191500,259149150,6150,6150,6150,6150,0
|
|
20241112,191400,259149150,6150,6150,6150,6150,0
|
|
20241112,191300,259149150,6150,6150,6150,6150,0
|
|
20241112,191200,259149150,6150,6150,6150,6150,0
|
|
20241112,191100,259149150,6150,6150,6150,6150,501
|
|
20241112,191000,259149150,6150,6150,6150,6150,0
|
|
20241112,190900,259149150,6150,6150,6150,6150,0
|
|
20241112,190800,259149150,6150,6150,6150,6150,0
|
|
20241112,190700,259149150,6150,6150,6150,6150,0
|
|
20241112,190600,259149150,6150,6150,6150,6150,0
|
|
20241112,190500,259149150,6150,6150,6150,6150,0
|
|
20241112,190400,259149150,6150,6150,6150,6150,0
|
|
20241112,190300,259149150,6150,6150,6150,6150,0
|
|
20241112,190200,259149150,6150,6150,6150,6150,0
|
|
20241112,190100,259149150,6150,6150,6150,6150,0
|
|
20241112,190000,259149150,6150,6150,6150,6150,0
|
|
20241112,185900,259149150,6150,6150,6150,6150,0
|
|
20241112,185800,259149150,6150,6150,6150,6150,0
|
|
20241112,185700,259149150,6150,6150,6150,6150,0
|
|
20241112,185600,259149150,6150,6150,6150,6150,0
|
|
20241112,185500,259149150,6150,6150,6150,6150,0
|
|
20241112,185400,259149150,6150,6150,6150,6150,0
|
|
20241112,185300,259149150,6150,6150,6150,6150,0
|
|
20241112,185200,259149150,6150,6150,6150,6150,0
|
|
20241112,185100,259149150,6150,6150,6150,6150,0
|
|
20241112,185000,259149150,6150,6150,6150,6150,0
|
|
20241112,184900,259149150,6150,6150,6150,6150,0
|
|
20241112,184800,259149150,6150,6150,6150,6150,0
|
|
20241112,184700,259149150,6150,6150,6150,6150,0
|
|
20241112,184600,259149150,6150,6150,6150,6150,0
|
|
20241112,184500,259149150,6150,6150,6150,6150,0
|
|
20241112,184400,259149150,6150,6150,6150,6150,0
|
|
20241112,184300,259149150,6150,6150,6150,6150,0
|
|
20241112,184200,259149150,6150,6150,6150,6150,0
|
|
20241112,184100,259149150,6150,6150,6150,6150,501
|
|
20241112,184000,259149150,6150,6150,6150,6150,0
|
|
20241112,183900,259149150,6150,6150,6150,6150,0
|
|
20241112,183800,259149150,6150,6150,6150,6150,0
|
|
20241112,183700,259149150,6150,6150,6150,6150,0
|
|
20241112,183600,259149150,6150,6150,6150,6150,0
|
|
20241112,183500,259149150,6150,6150,6150,6150,0
|
|
20241112,183400,259149150,6150,6150,6150,6150,0
|
|
20241112,183300,259149150,6150,6150,6150,6150,0
|
|
20241112,183200,259149150,6150,6150,6150,6150,0
|
|
20241112,183100,259149150,6150,6150,6150,6150,0
|
|
20241112,183000,259149150,6150,6150,6150,6150,0
|
|
20241112,182900,259149150,6150,6150,6150,6150,0
|
|
20241112,182800,259149150,6150,6150,6150,6150,0
|
|
20241112,182700,259149150,6150,6150,6150,6150,0
|
|
20241112,182600,259149150,6150,6150,6150,6150,0
|
|
20241112,182500,259149150,6150,6150,6150,6150,0
|
|
20241112,182400,259149150,6150,6150,6150,6150,0
|
|
20241112,182300,259149150,6150,6150,6150,6150,0
|
|
20241112,182200,259149150,6150,6150,6150,6150,0
|
|
20241112,182100,259149150,6150,6150,6150,6150,0
|
|
20241112,182000,259149150,6150,6150,6150,6150,0
|
|
20241112,181900,259149150,6150,6150,6150,6150,0
|
|
20241112,181800,259149150,6150,6150,6150,6150,0
|
|
20241112,181700,259149150,6150,6150,6150,6150,0
|
|
20241112,181600,259149150,6150,6150,6150,6150,0
|
|
20241112,181500,259149150,6150,6150,6150,6150,0
|
|
20241112,181400,259149150,6150,6150,6150,6150,0
|
|
20241112,181300,259149150,6150,6150,6150,6150,0
|
|
20241112,181200,259149150,6150,6150,6150,6150,0
|
|
20241112,181100,259149150,6150,6150,6150,6150,501
|
|
20241112,181000,259149150,6150,6150,6150,6150,0
|
|
20241112,180900,259149150,6150,6150,6150,6150,0
|
|
20241112,180800,259149150,6150,6150,6150,6150,0
|
|
20241112,180700,259149150,6150,6150,6150,6150,0
|
|
20241112,180600,259149150,6150,6150,6150,6150,0
|
|
20241112,180500,259149150,6150,6150,6150,6150,0
|
|
20241112,180400,259149150,6150,6150,6150,6150,0
|
|
20241112,180300,259149150,6150,6150,6150,6150,0
|
|
20241112,180200,259149150,6150,6150,6150,6150,0
|
|
20241112,180100,259149150,6150,6150,6150,6150,0
|
|
20241112,180000,259149150,6150,6150,6150,6150,0
|
|
20241112,175900,259149150,6150,6150,6150,6150,0
|
|
20241112,175800,259149150,6150,6150,6150,6150,0
|
|
20241112,175700,259149150,6150,6150,6150,6150,0
|
|
20241112,175600,259149150,6150,6150,6150,6150,0
|
|
20241112,175500,259149150,6150,6150,6150,6150,0
|
|
20241112,175400,259149150,6150,6150,6150,6150,0
|
|
20241112,175300,259149150,6150,6150,6150,6150,0
|
|
20241112,175200,259149150,6150,6150,6150,6150,0
|
|
20241112,175100,259149150,6150,6150,6150,6150,0
|
|
20241112,175000,259149150,6150,6150,6150,6150,0
|
|
20241112,174900,259149150,6150,6150,6150,6150,0
|
|
20241112,174800,259149150,6150,6150,6150,6150,0
|
|
20241112,174700,259149150,6150,6150,6150,6150,0
|
|
20241112,174600,259149150,6150,6150,6150,6150,0
|
|
20241112,174500,259149150,6150,6150,6150,6150,0
|
|
20241112,174400,259149150,6150,6150,6150,6150,0
|
|
20241112,174300,259149150,6150,6150,6150,6150,0
|
|
20241112,174200,259149150,6150,6150,6150,6150,0
|
|
20241112,174100,259149150,6150,6150,6150,6150,501
|
|
20241112,174000,259149150,6150,6150,6150,6150,0
|
|
20241112,173900,259149150,6150,6150,6150,6150,0
|
|
20241112,173800,259149150,6150,6150,6150,6150,0
|
|
20241112,173700,259149150,6150,6150,6150,6150,0
|
|
20241112,173600,259149150,6150,6150,6150,6150,0
|
|
20241112,173500,259149150,6150,6150,6150,6150,0
|
|
20241112,173400,259149150,6150,6150,6150,6150,0
|
|
20241112,173300,259149150,6150,6150,6150,6150,0
|
|
20241112,173200,259149150,6150,6150,6150,6150,0
|
|
20241112,173100,259149150,6150,6150,6150,6150,0
|
|
20241112,173000,259149150,6150,6150,6150,6150,0
|
|
20241112,172900,259149150,6150,6150,6150,6150,0
|
|
20241112,172800,259149150,6150,6150,6150,6150,0
|
|
20241112,172700,259149150,6150,6150,6150,6150,0
|
|
20241112,172600,259149150,6150,6150,6150,6150,0
|
|
20241112,172500,259149150,6150,6150,6150,6150,0
|
|
20241112,172400,259149150,6150,6150,6150,6150,0
|
|
20241112,172300,259149150,6150,6150,6150,6150,0
|
|
20241112,172200,259149150,6150,6150,6150,6150,0
|
|
20241112,172100,259149150,6150,6150,6150,6150,0
|
|
20241112,172000,259149150,6150,6150,6150,6150,0
|
|
20241112,171900,259149150,6150,6150,6150,6150,0
|
|
20241112,171800,259149150,6150,6150,6150,6150,0
|
|
20241112,171700,259149150,6150,6150,6150,6150,0
|
|
20241112,171600,259149150,6150,6150,6150,6150,0
|
|
20241112,171500,259149150,6150,6150,6150,6150,0
|
|
20241112,171400,259149150,6150,6150,6150,6150,0
|
|
20241112,171300,259149150,6150,6150,6150,6150,0
|
|
20241112,171200,259149150,6150,6150,6150,6150,0
|
|
20241112,171100,259149150,6150,6150,6150,6150,501
|
|
20241112,171000,259149150,6150,6150,6150,6150,0
|
|
20241112,170900,259149150,6150,6150,6150,6150,0
|
|
20241112,170800,259149150,6150,6150,6150,6150,0
|
|
20241112,170700,259149150,6150,6150,6150,6150,0
|
|
20241112,170600,259149150,6150,6150,6150,6150,0
|
|
20241112,170500,259149150,6150,6150,6150,6150,0
|
|
20241112,170400,259149150,6150,6150,6150,6150,0
|
|
20241112,170300,259149150,6150,6150,6150,6150,0
|
|
20241112,170200,259149150,6150,6150,6150,6150,0
|
|
20241112,170100,259149150,6150,6150,6150,6150,0
|
|
20241112,170000,259149150,6150,6150,6150,6150,0
|
|
20241112,165900,259149150,6150,6150,6150,6150,0
|
|
20241112,165800,259149150,6150,6150,6150,6150,0
|
|
20241112,165700,259149150,6150,6150,6150,6150,0
|
|
20241112,165600,259149150,6150,6150,6150,6150,0
|
|
20241112,165500,259149150,6150,6150,6150,6150,0
|
|
20241112,165400,259149150,6150,6150,6150,6150,0
|
|
20241112,165300,259149150,6150,6150,6150,6150,0
|
|
20241112,165200,259149150,6150,6150,6150,6150,0
|
|
20241112,165100,259149150,6150,6150,6150,6150,0
|
|
20241112,165000,259149150,6150,6150,6150,6150,0
|
|
20241112,164900,259149150,6150,6150,6150,6150,0
|
|
20241112,164800,259149150,6150,6150,6150,6150,0
|
|
20241112,164700,259149150,6150,6150,6150,6150,0
|
|
20241112,164600,259149150,6150,6150,6150,6150,0
|
|
20241112,164500,259149150,6150,6150,6150,6150,0
|
|
20241112,164400,259149150,6150,6150,6150,6150,0
|
|
20241112,164300,259149150,6150,6150,6150,6150,0
|
|
20241112,164200,259149150,6150,6150,6150,6150,0
|
|
20241112,164100,259149150,6150,6150,6150,6150,501
|
|
20241112,164000,259149150,6150,6150,6150,6150,0
|
|
20241112,163900,259149150,6150,6150,6150,6150,0
|
|
20241112,163800,259149150,6150,6150,6150,6150,0
|
|
20241112,163700,259149150,6150,6150,6150,6150,0
|
|
20241112,163600,259149150,6150,6150,6150,6150,0
|
|
20241112,163500,259149150,6150,6150,6150,6150,0
|
|
20241112,163400,259149150,6150,6150,6150,6150,0
|
|
20241112,163300,259149150,6150,6150,6150,6150,0
|
|
20241112,163200,259149150,6150,6150,6150,6150,0
|
|
20241112,163100,259149150,6150,6150,6150,6150,0
|
|
20241112,163000,259149150,6150,6150,6150,6150,0
|
|
20241112,162900,259149150,6150,6150,6150,6150,0
|
|
20241112,162800,259149150,6150,6150,6150,6150,0
|
|
20241112,162700,259149150,6150,6150,6150,6150,0
|
|
20241112,162600,259149150,6150,6150,6150,6150,0
|
|
20241112,162500,259149150,6150,6150,6150,6150,0
|
|
20241112,162400,259149150,6150,6150,6150,6150,0
|
|
20241112,162300,259149150,6150,6150,6150,6150,0
|
|
20241112,162200,259149150,6150,6150,6150,6150,0
|
|
20241112,162100,259149150,6150,6150,6150,6150,0
|
|
20241112,162000,259149150,6150,6150,6150,6150,0
|
|
20241112,161900,259149150,6150,6150,6150,6150,0
|
|
20241112,161800,259149150,6150,6150,6150,6150,0
|
|
20241112,161700,259149150,6150,6150,6150,6150,0
|
|
20241112,161600,259149150,6150,6150,6150,6150,0
|
|
20241112,161500,259149150,6150,6150,6150,6150,0
|
|
20241112,161400,259149150,6150,6150,6150,6150,0
|
|
20241112,161300,259149150,6150,6150,6150,6150,0
|
|
20241112,161200,259149150,6150,6150,6150,6150,0
|
|
20241112,161100,259149150,6150,6150,6150,6150,501
|
|
20241112,161000,259149150,6150,6150,6150,6150,0
|
|
20241112,160900,259149150,6150,6150,6150,6150,0
|
|
20241112,160800,259149150,6150,6150,6150,6150,0
|
|
20241112,160700,259149150,6150,6150,6150,6150,0
|
|
20241112,160600,259149150,6150,6150,6150,6150,0
|
|
20241112,160500,259149150,6150,6150,6150,6150,0
|
|
20241112,160400,259149150,6150,6150,6150,6150,0
|
|
20241112,160300,259149150,6150,6150,6150,6150,0
|
|
20241112,160200,259149150,6150,6150,6150,6150,0
|
|
20241112,160100,259149150,6150,6150,6150,6150,0
|
|
20241112,160000,259149150,6150,6150,6150,6150,0
|
|
20241112,155900,259149150,6150,6150,6150,6150,0
|
|
20241112,155800,259149150,6150,6150,6150,6150,0
|
|
20241112,155700,259149150,6150,6150,6150,6150,0
|
|
20241112,155600,259149150,6150,6150,6150,6150,0
|
|
20241112,155500,259149150,6150,6150,6150,6150,0
|
|
20241112,155400,259149150,6150,6150,6150,6150,0
|
|
20241112,155300,259149150,6150,6150,6150,6150,0
|
|
20241112,155200,259149150,6150,6150,6150,6150,0
|
|
20241112,155100,259149150,6150,6150,6150,6150,0
|
|
20241112,155000,259149150,6150,6150,6150,6150,0
|
|
20241112,154900,259149150,6150,6150,6150,6150,0
|
|
20241112,154800,259149150,6150,6150,6150,6150,0
|
|
20241112,154700,259149150,6150,6150,6150,6150,0
|
|
20241112,154600,259149150,6150,6150,6150,6150,0
|
|
20241112,154500,259149150,6150,6150,6150,6150,0
|
|
20241112,154400,259149150,6150,6150,6150,6150,0
|
|
20241112,154300,259149150,6150,6150,6150,6150,0
|
|
20241112,154200,259149150,6150,6150,6150,6150,0
|
|
20241112,154100,259149150,6150,6150,6150,6150,501
|
|
20241112,154000,259149150,6150,6150,6150,6150,0
|
|
20241112,153900,259149150,6150,6150,6150,6150,0
|
|
20241112,153800,259149150,6150,6150,6150,6150,0
|
|
20241112,153700,259149150,6150,6150,6150,6150,0
|
|
20241112,153600,259149150,6150,6150,6150,6150,0
|
|
20241112,153500,259149150,6150,6150,6150,6150,0
|
|
20241112,153400,259149150,6150,6150,6150,6150,0
|
|
20241112,153300,259149150,6150,6150,6150,6150,0
|
|
20241112,153200,259149150,6150,6150,6150,6150,0
|
|
20241112,153100,259149150,6150,6150,6150,6150,0
|
|
20241112,153000,259149150,6150,6150,6150,6150,501
|
|
20241112,152900,256068000,6220,6220,6220,6220,0
|
|
20241112,152800,256068000,6220,6220,6220,6220,0
|
|
20241112,152700,256068000,6220,6220,6220,6220,0
|
|
20241112,152600,256068000,6220,6220,6220,6220,0
|
|
20241112,152500,256068000,6220,6220,6220,6220,0
|
|
20241112,152400,256068000,6220,6220,6220,6220,0
|
|
20241112,152300,256068000,6220,6220,6220,6220,0
|
|
20241112,152200,256068000,6220,6220,6220,6220,0
|
|
20241112,152100,256068000,6220,6220,6220,6220,0
|
|
20241112,152000,256068000,6220,6220,6220,6220,0
|
|
20241112,151900,256068000,6220,6200,6220,6200,15
|
|
20241112,151800,255974720,6220,6220,6220,6220,50
|
|
20241112,151700,255663720,6220,6220,6220,6220,10
|
|
20241112,151600,255601520,6200,6200,6200,6200,0
|
|
20241112,151500,255601520,6200,6200,6200,6200,99
|
|
20241112,151400,254987720,6200,6200,6200,6200,99
|
|
20241112,151300,254373920,6210,6210,6210,6210,15
|
|
20241112,151200,254280770,6200,6190,6200,6120,2340
|
|
20241112,151100,239920230,6200,6200,6200,6200,14
|
|
20241112,151000,239833430,6210,6210,6210,6210,600
|
|
20241112,150900,236107430,6200,6200,6200,6200,0
|
|
20241112,150800,236107430,6200,6200,6200,6200,1
|
|
20241112,150700,236101230,6220,6220,6220,6220,1
|
|
20241112,150600,236095010,6120,6120,6120,6120,0
|
|
20241112,150500,236095010,6120,6170,6170,6120,2205
|
|
20241112,150400,222513700,6170,6160,6170,6160,263
|
|
20241112,150300,220893410,6170,6170,6200,6170,399
|
|
20241112,150200,218426010,6170,6160,6170,6160,48
|
|
20241112,150100,218129950,6130,6150,6170,6090,134
|
|
20241112,150000,217308860,6090,6120,6180,6090,732
|
|
20241112,145900,212801100,6120,6080,6120,6070,1115
|
|
20241112,145800,205999250,6040,6040,6040,6040,0
|
|
20241112,145700,205999250,6040,6150,6150,6040,1845
|
|
20241112,145600,194808000,6180,6160,6180,6130,26
|
|
20241112,145500,194647440,6260,6250,6260,6090,2004
|
|
20241112,145400,182267310,6260,6270,6270,6260,431
|
|
20241112,145300,179566570,6280,6280,6280,6280,0
|
|
20241112,145200,179566570,6280,6280,6280,6280,0
|
|
20241112,145100,179566570,6280,6280,6280,6280,0
|
|
20241112,145000,179566570,6280,6280,6280,6280,46
|
|
20241112,144900,179277690,6280,6280,6280,6280,0
|
|
20241112,144800,179277690,6280,6280,6280,6280,0
|
|
20241112,144700,179277690,6280,6280,6280,6280,0
|
|
20241112,144600,179277690,6280,6280,6280,6280,0
|
|
20241112,144500,179277690,6280,6280,6280,6280,0
|
|
20241112,144400,179277690,6280,6280,6280,6280,0
|
|
20241112,144300,179277690,6280,6280,6280,6280,0
|
|
20241112,144200,179277690,6280,6290,6290,6280,137
|
|
20241112,144100,178417210,6280,6280,6280,6280,0
|
|
20241112,144000,178417210,6280,6280,6280,6280,8
|
|
20241112,143900,178366970,6280,6280,6280,6280,46
|
|
20241112,143800,178078090,6280,6280,6280,6280,0
|
|
20241112,143700,178078090,6280,6280,6280,6280,253
|
|
20241112,143600,176489250,6280,6280,6280,6280,193
|
|
20241112,143500,175277210,6280,6280,6280,6280,5
|
|
20241112,143400,175245810,6280,6280,6280,6280,8
|
|
20241112,143300,175195570,6270,6290,6290,6270,2822
|
|
20241112,143200,157452780,6290,6290,6290,6290,0
|
|
20241112,143100,157452780,6290,6290,6290,6290,0
|
|
20241112,143000,157452780,6290,6290,6290,6290,0
|
|
20241112,142900,157452780,6290,6290,6290,6290,0
|
|
20241112,142800,157452780,6290,6290,6290,6290,0
|
|
20241112,142700,157452780,6290,6290,6290,6290,0
|
|
20241112,142600,157452780,6290,6300,6300,6290,394
|
|
20241112,142500,154971180,6320,6320,6320,6320,0
|
|
20241112,142400,154971180,6320,6320,6320,6320,0
|
|
20241112,142300,154971180,6320,6320,6320,6320,0
|
|
20241112,142200,154971180,6320,6320,6320,6320,0
|
|
20241112,142100,154971180,6320,6320,6320,6320,0
|
|
20241112,142000,154971180,6320,6320,6320,6320,0
|
|
20241112,141900,154971180,6320,6320,6320,6320,0
|
|
20241112,141800,154971180,6320,6320,6320,6320,0
|
|
20241112,141700,154971180,6320,6320,6320,6320,0
|
|
20241112,141600,154971180,6320,6320,6320,6320,0
|
|
20241112,141500,154971180,6320,6320,6320,6320,0
|
|
20241112,141400,154971180,6320,6320,6320,6320,0
|
|
20241112,141300,154971180,6320,6320,6320,6320,0
|
|
20241112,141200,154971180,6320,6320,6320,6320,0
|
|
20241112,141100,154971180,6320,6320,6320,6320,1
|
|
20241112,141000,154964860,6300,6300,6300,6300,22
|
|
20241112,140900,154826260,6310,6310,6310,6310,56
|
|
20241112,140800,154472900,6340,6300,6340,6300,2
|
|
20241112,140700,154460260,6340,6340,6340,6340,0
|
|
20241112,140600,154460260,6340,6340,6340,6340,1
|
|
20241112,140500,154453920,6340,6340,6340,6340,0
|
|
20241112,140400,154453920,6340,6340,6340,6340,0
|
|
20241112,140300,154453920,6340,6340,6340,6340,0
|
|
20241112,140200,154453920,6340,6300,6340,6300,2
|
|
20241112,140100,154441280,6340,6340,6340,6340,0
|
|
20241112,140000,154441280,6340,6340,6340,6340,0
|
|
20241112,135900,154441280,6340,6340,6340,6340,0
|
|
20241112,135800,154441280,6340,6340,6340,6340,0
|
|
20241112,135700,154441280,6340,6300,6340,6300,2
|
|
20241112,135600,154428640,6330,6330,6330,6330,0
|
|
20241112,135500,154428640,6330,6330,6330,6330,0
|
|
20241112,135400,154428640,6330,6330,6330,6330,0
|
|
20241112,135300,154428640,6330,6330,6330,6330,1
|
|
20241112,135200,154422310,6350,6350,6350,6350,1
|
|
20241112,135100,154415960,6290,6320,6320,6290,1500
|
|
20241112,135000,144968690,6370,6370,6370,6370,0
|
|
20241112,134900,144968690,6370,6370,6370,6370,0
|
|
20241112,134800,144968690,6370,6370,6370,6370,0
|
|
20241112,134700,144968690,6370,6370,6370,6370,0
|
|
20241112,134600,144968690,6370,6370,6370,6370,0
|
|
20241112,134500,144968690,6370,6370,6370,6370,0
|
|
20241112,134400,144968690,6370,6370,6370,6370,1
|
|
20241112,134300,144962320,6320,6350,6350,6320,1500
|
|
20241112,134200,135461820,6360,6360,6360,6360,0
|
|
20241112,134100,135461820,6360,6360,6360,6360,0
|
|
20241112,134000,135461820,6360,6360,6360,6360,0
|
|
20241112,133900,135461820,6360,6360,6360,6360,0
|
|
20241112,133800,135461820,6360,6360,6360,6360,0
|
|
20241112,133700,135461820,6360,6360,6360,6360,0
|
|
20241112,133600,135461820,6360,6360,6360,6360,0
|
|
20241112,133500,135461820,6360,6360,6360,6360,0
|
|
20241112,133400,135461820,6360,6360,6360,6360,0
|
|
20241112,133300,135461820,6360,6360,6360,6360,0
|
|
20241112,133200,135461820,6360,6360,6360,6360,0
|
|
20241112,133100,135461820,6360,6360,6360,6360,0
|
|
20241112,133000,135461820,6360,6360,6360,6360,20
|
|
20241112,132900,135334620,6370,6370,6370,6370,0
|
|
20241112,132800,135334620,6370,6370,6370,6370,0
|
|
20241112,132700,135334620,6370,6370,6370,6370,0
|
|
20241112,132600,135334620,6370,6370,6370,6370,0
|
|
20241112,132500,135334620,6370,6370,6370,6370,0
|
|
20241112,132400,135334620,6370,6370,6370,6370,0
|
|
20241112,132300,135334620,6370,6370,6370,6370,0
|
|
20241112,132200,135334620,6370,6370,6370,6370,0
|
|
20241112,132100,135334620,6370,6370,6370,6370,0
|
|
20241112,132000,135334620,6370,6370,6370,6370,1
|
|
20241112,131900,135328250,6330,6330,6330,6330,0
|
|
20241112,131800,135328250,6330,6330,6330,6330,21
|
|
20241112,131700,135195320,6400,6400,6400,6400,0
|
|
20241112,131600,135195320,6400,6400,6400,6400,0
|
|
20241112,131500,135195320,6400,6400,6400,6400,0
|
|
20241112,131400,135195320,6400,6400,6400,6400,0
|
|
20241112,131300,135195320,6400,6400,6400,6400,0
|
|
20241112,131200,135195320,6400,6320,6400,6320,1000
|
|
20241112,131100,128861130,6300,6300,6300,6300,50
|
|
20241112,131000,128546130,6300,6300,6300,6300,0
|
|
20241112,130900,128546130,6300,6300,6300,6300,5
|
|
20241112,130800,128514630,6300,6300,6300,6300,1
|
|
20241112,130700,128508330,6300,6300,6300,6300,21
|
|
20241112,130600,128376030,6310,6310,6310,6310,0
|
|
20241112,130500,128376030,6310,6310,6310,6310,0
|
|
20241112,130400,128376030,6310,6310,6310,6310,0
|
|
20241112,130300,128376030,6310,6310,6310,6310,0
|
|
20241112,130200,128376030,6310,6310,6310,6310,35
|
|
20241112,130100,128155180,6300,6300,6300,6300,504
|
|
20241112,130000,124979980,6290,6290,6290,6290,0
|
|
20241112,125900,124979980,6290,6290,6290,6290,800
|
|
20241112,125800,119947980,6300,6300,6300,6300,1472
|
|
20241112,125700,110674380,6300,6300,6300,6300,28
|
|
20241112,125600,110497980,6300,6300,6300,6300,559
|
|
20241112,125500,106976280,6320,6320,6320,6320,7
|
|
20241112,125400,106932040,6300,6330,6330,6300,949
|
|
20241112,125300,100944040,6360,6360,6360,6360,10
|
|
20241112,125200,100880440,6330,6330,6330,6330,1
|
|
20241112,125100,100874110,6360,6360,6360,6360,12
|
|
20241112,125000,100797790,6370,6330,6370,6330,7
|
|
20241112,124900,100753240,6370,6310,6370,6310,2
|
|
20241112,124800,100740560,6390,6390,6390,6390,0
|
|
20241112,124700,100740560,6390,6390,6390,6390,0
|
|
20241112,124600,100740560,6390,6310,6390,6310,1200
|
|
20241112,124500,93168210,6310,6310,6310,6310,0
|
|
20241112,124400,93168210,6310,6310,6310,6310,0
|
|
20241112,124300,93168210,6310,6310,6310,6310,415
|
|
20241112,124200,90549560,6300,6320,6320,6290,830
|
|
20241112,124100,85311430,6330,6360,6360,6330,978
|
|
20241112,124000,79102340,6380,6380,6380,6380,1
|
|
20241112,123900,79095960,6360,6360,6360,6360,0
|
|
20241112,123800,79095960,6360,6360,6360,6360,2
|
|
20241112,123700,79083240,6360,6360,6360,6360,0
|
|
20241112,123600,79083240,6360,6360,6360,6360,221
|
|
20241112,123500,77677680,6390,6390,6390,6390,0
|
|
20241112,123400,77677680,6390,6390,6390,6390,0
|
|
20241112,123300,77677680,6390,6390,6390,6390,0
|
|
20241112,123200,77677680,6390,6390,6390,6390,0
|
|
20241112,123100,77677680,6390,6390,6390,6390,1
|
|
20241112,123000,77671290,6360,6360,6360,6360,0
|
|
20241112,122900,77671290,6360,6360,6360,6360,0
|
|
20241112,122800,77671290,6360,6370,6370,6360,110
|
|
20241112,122700,76971600,6360,6390,6390,6360,940
|
|
20241112,122600,70987830,6400,6400,6400,6400,0
|
|
20241112,122500,70987830,6400,6410,6410,6390,7
|
|
20241112,122400,70943000,6410,6410,6410,6410,0
|
|
20241112,122300,70943000,6410,6410,6410,6410,0
|
|
20241112,122200,70943000,6410,6410,6410,6410,0
|
|
20241112,122100,70943000,6410,6410,6410,6410,0
|
|
20241112,122000,70943000,6410,6410,6410,6410,0
|
|
20241112,121900,70943000,6410,6410,6410,6410,3
|
|
20241112,121800,70923770,6410,6410,6410,6410,0
|
|
20241112,121700,70923770,6410,6410,6410,6410,0
|
|
20241112,121600,70923770,6410,6410,6410,6410,0
|
|
20241112,121500,70923770,6410,6410,6410,6410,0
|
|
20241112,121400,70923770,6410,6410,6410,6410,0
|
|
20241112,121300,70923770,6410,6410,6410,6410,0
|
|
20241112,121200,70923770,6410,6410,6410,6410,0
|
|
20241112,121100,70923770,6410,6410,6410,6410,5
|
|
20241112,121000,70891720,6420,6420,6420,6420,0
|
|
20241112,120900,70891720,6420,6420,6420,6420,0
|
|
20241112,120800,70891720,6420,6420,6420,6420,1
|
|
20241112,120700,70885300,6420,6420,6420,6420,0
|
|
20241112,120600,70885300,6420,6420,6420,6420,0
|
|
20241112,120500,70885300,6420,6420,6420,6420,0
|
|
20241112,120400,70885300,6420,6420,6420,6420,0
|
|
20241112,120300,70885300,6420,6420,6420,6420,0
|
|
20241112,120200,70885300,6420,6420,6420,6420,10
|
|
20241112,120100,70821100,6420,6420,6420,6420,2
|
|
20241112,120000,70808260,6420,6420,6420,6420,0
|
|
20241112,115900,70808260,6420,6420,6420,6420,0
|
|
20241112,115800,70808260,6420,6420,6420,6420,10
|
|
20241112,115700,70744060,6420,6420,6420,6420,11
|
|
20241112,115600,70673440,6420,6420,6420,6420,0
|
|
20241112,115500,70673440,6420,6380,6420,6380,69
|
|
20241112,115400,70230510,6380,6360,6380,6360,455
|
|
20241112,115300,67328070,6360,6360,6360,6360,32
|
|
20241112,115200,67124550,6360,6360,6360,6360,64
|
|
20241112,115100,66717510,6360,6370,6370,6360,381
|
|
20241112,115000,64293810,6370,6370,6370,6370,0
|
|
20241112,114900,64293810,6370,6370,6370,6370,21
|
|
20241112,114800,64160040,6370,6370,6370,6370,50
|
|
20241112,114700,63841540,6380,6370,6380,6370,2
|
|
20241112,114600,63828790,6370,6370,6370,6370,0
|
|
20241112,114500,63828790,6370,6370,6370,6370,0
|
|
20241112,114400,63828790,6370,6370,6370,6370,0
|
|
20241112,114300,63828790,6370,6370,6370,6370,0
|
|
20241112,114200,63828790,6370,6370,6370,6370,0
|
|
20241112,114100,63828790,6370,6370,6370,6370,182
|
|
20241112,114000,62669450,6380,6380,6380,6380,60
|
|
20241112,113900,62286650,6380,6380,6380,6380,0
|
|
20241112,113800,62286650,6380,6380,6380,6370,127
|
|
20241112,113700,61476420,6380,6390,6390,6380,469
|
|
20241112,113600,58482960,6400,6400,6400,6400,59
|
|
20241112,113500,58105360,6410,6410,6410,6410,1
|
|
20241112,113400,58098950,6410,6410,6410,6410,0
|
|
20241112,113300,58098950,6410,6410,6410,6410,0
|
|
20241112,113200,58098950,6410,6400,6410,6400,700
|
|
20241112,113100,53618750,6410,6410,6410,6410,30
|
|
20241112,113000,53426450,6410,6410,6410,6410,66
|
|
20241112,112900,53003390,6400,6400,6400,6400,0
|
|
20241112,112800,53003390,6400,6410,6410,6400,101
|
|
20241112,112700,52356980,6410,6410,6410,6410,0
|
|
20241112,112600,52356980,6410,6410,6410,6410,0
|
|
20241112,112500,52356980,6410,6410,6410,6410,0
|
|
20241112,112400,52356980,6410,6410,6410,6410,0
|
|
20241112,112300,52356980,6410,6410,6410,6410,0
|
|
20241112,112200,52356980,6410,6410,6410,6410,0
|
|
20241112,112100,52356980,6410,6410,6410,6410,0
|
|
20241112,112000,52356980,6410,6410,6410,6410,0
|
|
20241112,111900,52356980,6410,6410,6410,6410,0
|
|
20241112,111800,52356980,6410,6410,6410,6410,12
|
|
20241112,111700,52280060,6410,6410,6410,6410,16
|
|
20241112,111600,52177500,6410,6420,6420,6410,1987
|
|
20241112,111500,39425430,6430,6430,6430,6430,0
|
|
20241112,111400,39425430,6430,6430,6430,6430,0
|
|
20241112,111300,39425430,6430,6430,6430,6430,0
|
|
20241112,111200,39425430,6430,6430,6430,6430,21
|
|
20241112,111100,39290400,6430,6430,6430,6430,0
|
|
20241112,111000,39290400,6430,6430,6430,6430,136
|
|
20241112,110900,38415920,6430,6430,6430,6430,0
|
|
20241112,110800,38415920,6430,6430,6430,6430,0
|
|
20241112,110700,38415920,6430,6430,6430,6430,0
|
|
20241112,110600,38415920,6430,6430,6430,6430,0
|
|
20241112,110500,38415920,6430,6430,6430,6430,80
|
|
20241112,110400,37901520,6420,6420,6420,6420,0
|
|
20241112,110300,37901520,6420,6420,6420,6420,0
|
|
20241112,110200,37901520,6420,6420,6420,6420,0
|
|
20241112,110100,37901520,6420,6420,6420,6420,3
|
|
20241112,110000,37882260,6430,6430,6430,6430,0
|
|
20241112,105900,37882260,6430,6430,6430,6430,0
|
|
20241112,105800,37882260,6430,6430,6430,6430,0
|
|
20241112,105700,37882260,6430,6430,6430,6430,0
|
|
20241112,105600,37882260,6430,6430,6430,6430,0
|
|
20241112,105500,37882260,6430,6430,6430,6430,0
|
|
20241112,105400,37882260,6430,6430,6430,6430,10
|
|
20241112,105300,37817960,6430,6430,6430,6430,0
|
|
20241112,105200,37817960,6430,6430,6430,6430,0
|
|
20241112,105100,37817960,6430,6430,6430,6430,99
|
|
20241112,105000,37181390,6440,6440,6440,6440,0
|
|
20241112,104900,37181390,6440,6440,6440,6440,0
|
|
20241112,104800,37181390,6440,6440,6440,6440,77
|
|
20241112,104700,36685510,6440,6440,6440,6440,0
|
|
20241112,104600,36685510,6440,6440,6440,6440,0
|
|
20241112,104500,36685510,6440,6440,6440,6440,0
|
|
20241112,104400,36685510,6440,6440,6440,6440,0
|
|
20241112,104300,36685510,6440,6440,6440,6440,0
|
|
20241112,104200,36685510,6440,6440,6440,6440,12
|
|
20241112,104100,36608230,6440,6440,6440,6440,0
|
|
20241112,104000,36608230,6440,6430,6440,6430,3
|
|
20241112,103900,36588930,6440,6440,6440,6440,1
|
|
20241112,103800,36582490,6440,6440,6440,6440,1
|
|
20241112,103700,36576050,6430,6430,6430,6430,101
|
|
20241112,103600,35926620,6440,6440,6440,6440,0
|
|
20241112,103500,35926620,6440,6440,6440,6440,0
|
|
20241112,103400,35926620,6440,6440,6440,6440,0
|
|
20241112,103300,35926620,6440,6440,6440,6440,0
|
|
20241112,103200,35926620,6440,6440,6440,6440,0
|
|
20241112,103100,35926620,6440,6440,6440,6440,0
|
|
20241112,103000,35926620,6440,6440,6440,6440,0
|
|
20241112,102900,35926620,6440,6440,6440,6440,20
|
|
20241112,102800,35797820,6440,6440,6440,6440,0
|
|
20241112,102700,35797820,6440,6440,6440,6440,0
|
|
20241112,102600,35797820,6440,6440,6440,6440,0
|
|
20241112,102500,35797820,6440,6440,6440,6440,0
|
|
20241112,102400,35797820,6440,6440,6440,6440,0
|
|
20241112,102300,35797820,6440,6440,6440,6440,0
|
|
20241112,102200,35797820,6440,6440,6440,6440,3
|
|
20241112,102100,35778500,6420,6420,6420,6420,60
|
|
20241112,102000,35393300,6440,6440,6440,6440,1
|
|
20241112,101900,35386860,6450,6450,6450,6450,2
|
|
20241112,101800,35373960,6450,6450,6450,6450,0
|
|
20241112,101700,35373960,6450,6450,6450,6450,0
|
|
20241112,101600,35373960,6450,6450,6450,6450,216
|
|
20241112,101500,33980760,6450,6450,6450,6450,0
|
|
20241112,101400,33980760,6450,6450,6450,6450,19
|
|
20241112,101300,33858210,6440,6440,6440,6440,100
|
|
20241112,101200,33214210,6420,6420,6420,6420,0
|
|
20241112,101100,33214210,6420,6420,6420,6420,0
|
|
20241112,101000,33214210,6420,6420,6420,6420,0
|
|
20241112,100900,33214210,6420,6420,6420,6420,0
|
|
20241112,100800,33214210,6420,6420,6420,6420,19
|
|
20241112,100700,33092230,6420,6420,6420,6420,0
|
|
20241112,100600,33092230,6420,6420,6420,6420,0
|
|
20241112,100500,33092230,6420,6420,6420,6420,181
|
|
20241112,100400,31930210,6420,6420,6420,6420,17
|
|
20241112,100300,31821070,6420,6420,6420,6420,30
|
|
20241112,100200,31628470,6450,6450,6450,6450,1
|
|
20241112,100100,31622020,6410,6430,6430,6410,500
|
|
20241112,100000,28412390,6440,6440,6440,6440,1
|
|
20241112,095900,28405950,6440,6440,6440,6440,0
|
|
20241112,095800,28405950,6440,6440,6440,6440,0
|
|
20241112,095700,28405950,6440,6440,6440,6440,9
|
|
20241112,095600,28347990,6440,6440,6440,6440,12
|
|
20241112,095500,28270710,6430,6430,6430,6430,0
|
|
20241112,095400,28270710,6430,6430,6430,6430,20
|
|
20241112,095300,28142110,6430,6430,6430,6430,10
|
|
20241112,095200,28077810,6430,6430,6430,6430,0
|
|
20241112,095100,28077810,6430,6430,6430,6430,50
|
|
20241112,095000,27756310,6440,6440,6440,6440,7
|
|
20241112,094900,27711230,6460,6460,6460,6460,12
|
|
20241112,094800,27633710,6460,6460,6460,6460,1
|
|
20241112,094700,27627250,6460,6460,6460,6460,0
|
|
20241112,094600,27627250,6460,6460,6460,6460,607
|
|
20241112,094500,23706030,6460,6460,6460,6460,0
|
|
20241112,094400,23706030,6460,6460,6460,6460,1
|
|
20241112,094300,23699570,6460,6460,6460,6460,1
|
|
20241112,094200,23693110,6440,6450,6450,6440,494
|
|
20241112,094100,20509240,6420,6420,6420,6420,0
|
|
20241112,094000,20509240,6420,6420,6420,6420,0
|
|
20241112,093900,20509240,6420,6420,6420,6420,0
|
|
20241112,093800,20509240,6420,6420,6420,6420,0
|
|
20241112,093700,20509240,6420,6420,6420,6420,50
|
|
20241112,093600,20188240,6430,6430,6430,6430,57
|
|
20241112,093500,19821730,6450,6450,6450,6450,1
|
|
20241112,093400,19815280,6450,6450,6450,6450,0
|
|
20241112,093300,19815280,6450,6450,6450,6450,0
|
|
20241112,093200,19815280,6450,6450,6450,6450,0
|
|
20241112,093100,19815280,6450,6450,6450,6450,103
|
|
20241112,093000,19150930,6500,6500,6500,6500,0
|
|
20241112,092900,19150930,6500,6500,6500,6500,0
|
|
20241112,092800,19150930,6500,6500,6500,6500,0
|
|
20241112,092700,19150930,6500,6500,6500,6500,0
|
|
20241112,092600,19150930,6500,6500,6500,6500,0
|
|
20241112,092500,19150930,6500,6500,6500,6500,0
|
|
20241112,092400,19150930,6500,6500,6500,6500,1
|
|
20241112,092300,19144430,6450,6470,6470,6450,112
|
|
20241112,092200,18420980,6530,6530,6530,6530,0
|
|
20241112,092100,18420980,6530,6480,6530,6480,33
|
|
20241112,092000,18206270,6490,6510,6540,6490,1355
|
|
20241112,091900,9396630,6510,6510,6510,6510,10
|
|
20241112,091800,9331530,6510,6510,6510,6510,0
|
|
20241112,091700,9331530,6510,6510,6510,6510,105
|
|
20241112,091600,8647980,6540,6540,6540,6540,2
|
|
20241112,091500,8634900,6510,6510,6510,6510,0
|
|
20241112,091400,8634900,6510,6510,6510,6510,0
|
|
20241112,091300,8634900,6510,6520,6520,6510,100
|
|
20241112,091200,7983130,6520,6530,6540,6520,68
|
|
20241112,091100,7539320,6530,6540,6540,6530,23
|
|
20241112,091000,7389120,6530,6530,6530,6530,60
|
|
20241112,090900,6997320,6550,6550,6550,6550,42
|
|
20241112,090800,6722220,6600,6600,6600,6600,0
|
|
20241112,090700,6722220,6600,6610,6610,6570,17
|
|
20241112,090600,6610170,6610,6610,6610,6610,0
|
|
20241112,090500,6610170,6610,6630,6640,6610,673
|
|
20241112,090400,2153870,6670,6670,6670,6670,0
|
|
20241112,090300,2153870,6670,6670,6670,6670,0
|
|
20241112,090200,2153870,6670,6670,6670,6670,0
|
|
20241112,090100,2153870,6670,6670,6670,6670,0
|
|
20241112,090000,2153870,6670,6710,6710,6670,321
|