579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,193600,233810040,5600,5600,5600,5600,439
|
|
20241114,193500,233810040,5600,5600,5600,5600,0
|
|
20241114,193400,233810040,5600,5600,5600,5600,0
|
|
20241114,193300,233810040,5600,5600,5600,5600,0
|
|
20241114,193200,233810040,5600,5600,5600,5600,0
|
|
20241114,193100,233810040,5600,5600,5600,5600,0
|
|
20241114,193000,233810040,5600,5600,5600,5600,0
|
|
20241114,192900,233810040,5600,5600,5600,5600,0
|
|
20241114,192800,233810040,5600,5600,5600,5600,0
|
|
20241114,192700,233810040,5600,5600,5600,5600,0
|
|
20241114,192600,233810040,5600,5600,5600,5600,0
|
|
20241114,192500,233810040,5600,5600,5600,5600,0
|
|
20241114,192400,233810040,5600,5600,5600,5600,0
|
|
20241114,192300,233810040,5600,5600,5600,5600,0
|
|
20241114,192200,233810040,5600,5600,5600,5600,0
|
|
20241114,192100,233810040,5600,5600,5600,5600,0
|
|
20241114,192000,233810040,5600,5600,5600,5600,0
|
|
20241114,191900,233810040,5600,5600,5600,5600,0
|
|
20241114,191800,233810040,5600,5600,5600,5600,0
|
|
20241114,191700,233810040,5600,5600,5600,5600,0
|
|
20241114,191600,233810040,5600,5600,5600,5600,0
|
|
20241114,191500,233810040,5600,5600,5600,5600,0
|
|
20241114,191400,233810040,5600,5600,5600,5600,0
|
|
20241114,191300,233810040,5600,5600,5600,5600,0
|
|
20241114,191200,233810040,5600,5600,5600,5600,0
|
|
20241114,191100,233810040,5600,5600,5600,5600,0
|
|
20241114,191000,233810040,5600,5600,5600,5600,0
|
|
20241114,190900,233810040,5600,5600,5600,5600,0
|
|
20241114,190800,233810040,5600,5600,5600,5600,0
|
|
20241114,190700,233810040,5600,5600,5600,5600,0
|
|
20241114,190600,233810040,5600,5600,5600,5600,439
|
|
20241114,190500,233810040,5600,5600,5600,5600,0
|
|
20241114,190400,233810040,5600,5600,5600,5600,0
|
|
20241114,190300,233810040,5600,5600,5600,5600,0
|
|
20241114,190200,233810040,5600,5600,5600,5600,0
|
|
20241114,190100,233810040,5600,5600,5600,5600,0
|
|
20241114,190000,233810040,5600,5600,5600,5600,0
|
|
20241114,185900,233810040,5600,5600,5600,5600,0
|
|
20241114,185800,233810040,5600,5600,5600,5600,0
|
|
20241114,185700,233810040,5600,5600,5600,5600,0
|
|
20241114,185600,233810040,5600,5600,5600,5600,0
|
|
20241114,185500,233810040,5600,5600,5600,5600,0
|
|
20241114,185400,233810040,5600,5600,5600,5600,0
|
|
20241114,185300,233810040,5600,5600,5600,5600,0
|
|
20241114,185200,233810040,5600,5600,5600,5600,0
|
|
20241114,185100,233810040,5600,5600,5600,5600,0
|
|
20241114,185000,233810040,5600,5600,5600,5600,0
|
|
20241114,184900,233810040,5600,5600,5600,5600,0
|
|
20241114,184800,233810040,5600,5600,5600,5600,0
|
|
20241114,184700,233810040,5600,5600,5600,5600,0
|
|
20241114,184600,233810040,5600,5600,5600,5600,0
|
|
20241114,184500,233810040,5600,5600,5600,5600,0
|
|
20241114,184400,233810040,5600,5600,5600,5600,0
|
|
20241114,184300,233810040,5600,5600,5600,5600,0
|
|
20241114,184200,233810040,5600,5600,5600,5600,0
|
|
20241114,184100,233810040,5600,5600,5600,5600,0
|
|
20241114,184000,233810040,5600,5600,5600,5600,0
|
|
20241114,183900,233810040,5600,5600,5600,5600,0
|
|
20241114,183800,233810040,5600,5600,5600,5600,0
|
|
20241114,183700,233810040,5600,5600,5600,5600,0
|
|
20241114,183600,233810040,5600,5600,5600,5600,439
|
|
20241114,183500,233810040,5600,5600,5600,5600,0
|
|
20241114,183400,233810040,5600,5600,5600,5600,0
|
|
20241114,183300,233810040,5600,5600,5600,5600,0
|
|
20241114,183200,233810040,5600,5600,5600,5600,0
|
|
20241114,183100,233810040,5600,5600,5600,5600,0
|
|
20241114,183000,233810040,5600,5600,5600,5600,0
|
|
20241114,182900,233810040,5600,5600,5600,5600,0
|
|
20241114,182800,233810040,5600,5600,5600,5600,0
|
|
20241114,182700,233810040,5600,5600,5600,5600,0
|
|
20241114,182600,233810040,5600,5600,5600,5600,0
|
|
20241114,182500,233810040,5600,5600,5600,5600,0
|
|
20241114,182400,233810040,5600,5600,5600,5600,0
|
|
20241114,182300,233810040,5600,5600,5600,5600,0
|
|
20241114,182200,233810040,5600,5600,5600,5600,0
|
|
20241114,182100,233810040,5600,5600,5600,5600,0
|
|
20241114,182000,233810040,5600,5600,5600,5600,0
|
|
20241114,181900,233810040,5600,5600,5600,5600,0
|
|
20241114,181800,233810040,5600,5600,5600,5600,0
|
|
20241114,181700,233810040,5600,5600,5600,5600,0
|
|
20241114,181600,233810040,5600,5600,5600,5600,0
|
|
20241114,181500,233810040,5600,5600,5600,5600,0
|
|
20241114,181400,233810040,5600,5600,5600,5600,0
|
|
20241114,181300,233810040,5600,5600,5600,5600,0
|
|
20241114,181200,233810040,5600,5600,5600,5600,0
|
|
20241114,181100,233810040,5600,5600,5600,5600,0
|
|
20241114,181000,233810040,5600,5600,5600,5600,0
|
|
20241114,180900,233810040,5600,5600,5600,5600,0
|
|
20241114,180800,233810040,5600,5600,5600,5600,0
|
|
20241114,180700,233810040,5600,5600,5600,5600,0
|
|
20241114,180600,233810040,5600,5600,5600,5600,439
|
|
20241114,180500,233810040,5600,5600,5600,5600,0
|
|
20241114,180400,233810040,5600,5600,5600,5600,0
|
|
20241114,180300,233810040,5600,5600,5600,5600,0
|
|
20241114,180200,233810040,5600,5600,5600,5600,0
|
|
20241114,180100,233810040,5600,5600,5600,5600,0
|
|
20241114,180000,233810040,5600,5600,5600,5600,0
|
|
20241114,175900,233810040,5600,5600,5600,5600,0
|
|
20241114,175800,233810040,5600,5600,5600,5600,0
|
|
20241114,175700,233810040,5600,5600,5600,5600,0
|
|
20241114,175600,233810040,5600,5600,5600,5600,0
|
|
20241114,175500,233810040,5600,5600,5600,5600,0
|
|
20241114,175400,233810040,5600,5600,5600,5600,0
|
|
20241114,175300,233810040,5600,5600,5600,5600,0
|
|
20241114,175200,233810040,5600,5600,5600,5600,0
|
|
20241114,175100,233810040,5600,5600,5600,5600,0
|
|
20241114,175000,233810040,5600,5600,5600,5600,0
|
|
20241114,174900,233810040,5600,5600,5600,5600,0
|
|
20241114,174800,233810040,5600,5600,5600,5600,0
|
|
20241114,174700,233810040,5600,5600,5600,5600,0
|
|
20241114,174600,233810040,5600,5600,5600,5600,0
|
|
20241114,174500,233810040,5600,5600,5600,5600,0
|
|
20241114,174400,233810040,5600,5600,5600,5600,0
|
|
20241114,174300,233810040,5600,5600,5600,5600,0
|
|
20241114,174200,233810040,5600,5600,5600,5600,0
|
|
20241114,174100,233810040,5600,5600,5600,5600,0
|
|
20241114,174000,233810040,5600,5600,5600,5600,0
|
|
20241114,173900,233810040,5600,5600,5600,5600,0
|
|
20241114,173800,233810040,5600,5600,5600,5600,0
|
|
20241114,173700,233810040,5600,5600,5600,5600,0
|
|
20241114,173600,233810040,5600,5600,5600,5600,439
|
|
20241114,173500,233810040,5600,5600,5600,5600,0
|
|
20241114,173400,233810040,5600,5600,5600,5600,0
|
|
20241114,173300,233810040,5600,5600,5600,5600,0
|
|
20241114,173200,233810040,5600,5600,5600,5600,0
|
|
20241114,173100,233810040,5600,5600,5600,5600,0
|
|
20241114,173000,233810040,5600,5600,5600,5600,0
|
|
20241114,172900,233810040,5600,5600,5600,5600,0
|
|
20241114,172800,233810040,5600,5600,5600,5600,0
|
|
20241114,172700,233810040,5600,5600,5600,5600,0
|
|
20241114,172600,233810040,5600,5600,5600,5600,0
|
|
20241114,172500,233810040,5600,5600,5600,5600,0
|
|
20241114,172400,233810040,5600,5600,5600,5600,0
|
|
20241114,172300,233810040,5600,5600,5600,5600,0
|
|
20241114,172200,233810040,5600,5600,5600,5600,0
|
|
20241114,172100,233810040,5600,5600,5600,5600,0
|
|
20241114,172000,233810040,5600,5600,5600,5600,0
|
|
20241114,171900,233810040,5600,5600,5600,5600,0
|
|
20241114,171800,233810040,5600,5600,5600,5600,0
|
|
20241114,171700,233810040,5600,5600,5600,5600,0
|
|
20241114,171600,233810040,5600,5600,5600,5600,0
|
|
20241114,171500,233810040,5600,5600,5600,5600,0
|
|
20241114,171400,233810040,5600,5600,5600,5600,0
|
|
20241114,171300,233810040,5600,5600,5600,5600,0
|
|
20241114,171200,233810040,5600,5600,5600,5600,0
|
|
20241114,171100,233810040,5600,5600,5600,5600,0
|
|
20241114,171000,233810040,5600,5600,5600,5600,0
|
|
20241114,170900,233810040,5600,5600,5600,5600,0
|
|
20241114,170800,233810040,5600,5600,5600,5600,0
|
|
20241114,170700,233810040,5600,5600,5600,5600,0
|
|
20241114,170600,233810040,5600,5600,5600,5600,439
|
|
20241114,170500,233810040,5600,5600,5600,5600,0
|
|
20241114,170400,233810040,5600,5600,5600,5600,0
|
|
20241114,170300,233810040,5600,5600,5600,5600,0
|
|
20241114,170200,233810040,5600,5600,5600,5600,0
|
|
20241114,170100,233810040,5600,5600,5600,5600,0
|
|
20241114,170000,233810040,5600,5600,5600,5600,0
|
|
20241114,165900,233810040,5600,5600,5600,5600,0
|
|
20241114,165800,233810040,5600,5600,5600,5600,0
|
|
20241114,165700,233810040,5600,5600,5600,5600,0
|
|
20241114,165600,233810040,5600,5600,5600,5600,0
|
|
20241114,165500,233810040,5600,5600,5600,5600,0
|
|
20241114,165400,233810040,5600,5600,5600,5600,0
|
|
20241114,165300,233810040,5600,5600,5600,5600,0
|
|
20241114,165200,233810040,5600,5600,5600,5600,0
|
|
20241114,165100,233810040,5600,5600,5600,5600,0
|
|
20241114,165000,233810040,5600,5600,5600,5600,0
|
|
20241114,164900,233810040,5600,5600,5600,5600,0
|
|
20241114,164800,233810040,5600,5600,5600,5600,0
|
|
20241114,164700,233810040,5600,5600,5600,5600,0
|
|
20241114,164600,233810040,5600,5600,5600,5600,0
|
|
20241114,164500,233810040,5600,5600,5600,5600,0
|
|
20241114,164400,233810040,5600,5600,5600,5600,0
|
|
20241114,164300,233810040,5600,5600,5600,5600,0
|
|
20241114,164200,233810040,5600,5600,5600,5600,0
|
|
20241114,164100,233810040,5600,5600,5600,5600,0
|
|
20241114,164000,233810040,5600,5600,5600,5600,0
|
|
20241114,163900,233810040,5600,5600,5600,5600,0
|
|
20241114,163800,233810040,5600,5600,5600,5600,0
|
|
20241114,163700,233810040,5600,5600,5600,5600,0
|
|
20241114,163600,233810040,5600,5600,5600,5600,439
|
|
20241114,163500,233810040,5600,5600,5600,5600,0
|
|
20241114,163400,233810040,5600,5600,5600,5600,0
|
|
20241114,163300,233810040,5600,5600,5600,5600,0
|
|
20241114,163200,233810040,5600,5600,5600,5600,0
|
|
20241114,163100,233810040,5600,5600,5600,5600,0
|
|
20241114,163000,233810040,5600,5600,5600,5600,439
|
|
20241114,162900,231351640,5610,5610,5610,5610,0
|
|
20241114,162800,231351640,5610,5610,5610,5610,0
|
|
20241114,162700,231351640,5610,5610,5610,5610,0
|
|
20241114,162600,231351640,5610,5610,5610,5610,0
|
|
20241114,162500,231351640,5610,5610,5610,5610,0
|
|
20241114,162400,231351640,5610,5610,5610,5610,0
|
|
20241114,162300,231351640,5610,5610,5610,5610,0
|
|
20241114,162200,231351640,5610,5610,5610,5610,0
|
|
20241114,162100,231351640,5610,5610,5610,5610,0
|
|
20241114,162000,231351640,5610,5610,5610,5610,0
|
|
20241114,161900,231351640,5610,5610,5610,5610,0
|
|
20241114,161800,231351640,5610,5610,5610,5610,0
|
|
20241114,161700,231351640,5610,5610,5610,5610,1
|
|
20241114,161600,231346030,5510,5510,5510,5510,0
|
|
20241114,161500,231346030,5510,5510,5510,5510,1
|
|
20241114,161400,231340520,5550,5550,5550,5550,1
|
|
20241114,161300,231334970,5500,5560,5560,5500,1819
|
|
20241114,161200,221273860,5560,5560,5560,5560,41
|
|
20241114,161100,221045900,5560,5560,5560,5560,54
|
|
20241114,161000,220745660,5550,5660,5760,5550,1569
|
|
20241114,160900,211953870,5640,5640,5640,5640,0
|
|
20241114,160800,211953870,5640,5700,5700,5640,500
|
|
20241114,160700,209128470,5670,5700,5700,5660,953
|
|
20241114,160600,203707980,5720,5720,5720,5720,101
|
|
20241114,160500,203130260,5690,5690,5690,5690,0
|
|
20241114,160400,203130260,5690,5690,5690,5690,100
|
|
20241114,160300,202561260,5730,5700,5730,5700,2
|
|
20241114,160200,202549830,5700,5700,5700,5700,0
|
|
20241114,160100,202549830,5700,5700,5700,5700,0
|
|
20241114,160000,202549830,5700,5700,5700,5700,3709
|
|
20241114,155900,181408530,5700,5720,5720,5700,300
|
|
20241114,155800,179695890,5780,5780,5780,5780,0
|
|
20241114,155700,179695890,5780,5780,5780,5780,0
|
|
20241114,155600,179695890,5780,5780,5780,5780,0
|
|
20241114,155500,179695890,5780,5780,5780,5780,0
|
|
20241114,155400,179695890,5780,5780,5780,5780,0
|
|
20241114,155300,179695890,5780,5780,5780,5780,0
|
|
20241114,155200,179695890,5780,5750,5780,5700,3002
|
|
20241114,155100,162559120,5790,5790,5790,5790,0
|
|
20241114,155000,162559120,5790,5790,5790,5790,0
|
|
20241114,154900,162559120,5790,5790,5790,5790,0
|
|
20241114,154800,162559120,5790,5790,5790,5790,0
|
|
20241114,154700,162559120,5790,5790,5790,5790,0
|
|
20241114,154600,162559120,5790,5790,5790,5790,0
|
|
20241114,154500,162559120,5790,5790,5790,5790,0
|
|
20241114,154400,162559120,5790,5790,5790,5790,1
|
|
20241114,154300,162553330,5760,5750,5760,5750,21
|
|
20241114,154200,162432380,5750,5750,5750,5750,2
|
|
20241114,154100,162420880,5790,5790,5790,5790,0
|
|
20241114,154000,162420880,5790,5790,5790,5790,0
|
|
20241114,153900,162420880,5790,5790,5790,5790,0
|
|
20241114,153800,162420880,5790,5790,5790,5790,0
|
|
20241114,153700,162420880,5790,5790,5790,5790,34
|
|
20241114,153600,162224020,5790,5790,5790,5790,0
|
|
20241114,153500,162224020,5790,5790,5790,5790,0
|
|
20241114,153400,162224020,5790,5790,5790,5790,0
|
|
20241114,153300,162224020,5790,5790,5790,5790,0
|
|
20241114,153200,162224020,5790,5730,5790,5730,11
|
|
20241114,153100,162160930,5730,5760,5760,5730,790
|
|
20241114,153000,157624340,5790,5790,5790,5790,0
|
|
20241114,152900,157624340,5790,5790,5790,5790,1
|
|
20241114,152800,157618550,5750,5750,5750,5750,0
|
|
20241114,152700,157618550,5750,5750,5750,5750,0
|
|
20241114,152600,157618550,5750,5760,5760,5750,222
|
|
20241114,152500,156342010,5790,5790,5790,5790,0
|
|
20241114,152400,156342010,5790,5790,5790,5790,0
|
|
20241114,152300,156342010,5790,5790,5790,5790,0
|
|
20241114,152200,156342010,5790,5790,5790,5790,0
|
|
20241114,152100,156342010,5790,5790,5790,5790,0
|
|
20241114,152000,156342010,5790,5790,5790,5790,0
|
|
20241114,151900,156342010,5790,5790,5790,5790,0
|
|
20241114,151800,156342010,5790,5780,5790,5740,201
|
|
20241114,151700,155185880,5790,5790,5790,5790,1
|
|
20241114,151600,155180090,5770,5770,5770,5770,0
|
|
20241114,151500,155180090,5770,5770,5770,5770,0
|
|
20241114,151400,155180090,5770,5770,5770,5770,0
|
|
20241114,151300,155180090,5770,5770,5770,5770,0
|
|
20241114,151200,155180090,5770,5770,5770,5770,0
|
|
20241114,151100,155180090,5770,5770,5770,5770,0
|
|
20241114,151000,155180090,5770,5770,5770,5770,0
|
|
20241114,150900,155180090,5770,5770,5770,5770,100
|
|
20241114,150800,154603090,5790,5790,5790,5790,0
|
|
20241114,150700,154603090,5790,5790,5790,5790,0
|
|
20241114,150600,154603090,5790,5790,5790,5790,0
|
|
20241114,150500,154603090,5790,5790,5790,5790,0
|
|
20241114,150400,154603090,5790,5790,5790,5790,0
|
|
20241114,150300,154603090,5790,5790,5790,5790,0
|
|
20241114,150200,154603090,5790,5790,5790,5790,0
|
|
20241114,150100,154603090,5790,5790,5790,5790,84
|
|
20241114,150000,154116730,5790,5790,5790,5790,138
|
|
20241114,145900,153317710,5790,5790,5790,5790,4
|
|
20241114,145800,153294550,5740,5740,5740,5740,0
|
|
20241114,145700,153294550,5740,5740,5740,5740,0
|
|
20241114,145600,153294550,5740,5740,5740,5740,0
|
|
20241114,145500,153294550,5740,5740,5740,5740,0
|
|
20241114,145400,153294550,5740,5740,5740,5740,0
|
|
20241114,145300,153294550,5740,5740,5740,5740,100
|
|
20241114,145200,152720550,5740,5740,5740,5740,0
|
|
20241114,145100,152720550,5740,5740,5740,5740,0
|
|
20241114,145000,152720550,5740,5740,5790,5740,54
|
|
20241114,144900,152410540,5740,5750,5750,5740,500
|
|
20241114,144800,149540340,5750,5750,5750,5750,0
|
|
20241114,144700,149540340,5750,5750,5750,5750,1516
|
|
20241114,144600,140823340,5780,5780,5780,5780,0
|
|
20241114,144500,140823340,5780,5780,5780,5780,1
|
|
20241114,144400,140817560,5790,5790,5790,5790,1
|
|
20241114,144300,140811770,5760,5760,5760,5760,100
|
|
20241114,144200,140235770,5770,5770,5770,5770,0
|
|
20241114,144100,140235770,5770,5770,5770,5770,0
|
|
20241114,144000,140235770,5770,5770,5770,5770,2
|
|
20241114,143900,140224230,5790,5790,5790,5790,0
|
|
20241114,143800,140224230,5790,5790,5790,5790,0
|
|
20241114,143700,140224230,5790,5790,5790,5790,0
|
|
20241114,143600,140224230,5790,5790,5790,5790,0
|
|
20241114,143500,140224230,5790,5790,5790,5790,0
|
|
20241114,143400,140224230,5790,5790,5790,5790,0
|
|
20241114,143300,140224230,5790,5790,5790,5790,0
|
|
20241114,143200,140224230,5790,5790,5790,5790,0
|
|
20241114,143100,140224230,5790,5790,5790,5790,0
|
|
20241114,143000,140224230,5790,5790,5790,5790,1
|
|
20241114,142900,140218440,5790,5790,5790,5790,1
|
|
20241114,142800,140212650,5790,5790,5790,5790,10
|
|
20241114,142700,140154750,5760,5760,5760,5750,1954
|
|
20241114,142600,128899940,5800,5800,5800,5800,0
|
|
20241114,142500,128899940,5800,5800,5800,5800,0
|
|
20241114,142400,128899940,5800,5800,5800,5800,1
|
|
20241114,142300,128894140,5750,5780,5780,5750,217
|
|
20241114,142200,127644610,5780,5800,5800,5780,96
|
|
20241114,142100,127088070,5800,5800,5800,5800,550
|
|
20241114,142000,123898070,5800,5800,5800,5800,200
|
|
20241114,141900,122738070,5800,5800,5800,5800,600
|
|
20241114,141800,119258070,5850,5850,5850,5850,0
|
|
20241114,141700,119258070,5850,5850,5850,5850,0
|
|
20241114,141600,119258070,5850,5810,5850,5800,3
|
|
20241114,141500,119240610,5810,5810,5810,5810,0
|
|
20241114,141400,119240610,5810,5810,5810,5810,3
|
|
20241114,141300,119223180,5850,5850,5850,5850,0
|
|
20241114,141200,119223180,5850,5850,5850,5850,0
|
|
20241114,141100,119223180,5850,5850,5850,5850,0
|
|
20241114,141000,119223180,5850,5850,5850,5850,0
|
|
20241114,140900,119223180,5850,5850,5850,5850,0
|
|
20241114,140800,119223180,5850,5850,5850,5850,0
|
|
20241114,140700,119223180,5850,5850,5850,5850,0
|
|
20241114,140600,119223180,5850,5850,5850,5850,0
|
|
20241114,140500,119223180,5850,5850,5850,5850,0
|
|
20241114,140400,119223180,5850,5850,5850,5850,0
|
|
20241114,140300,119223180,5850,5850,5850,5850,0
|
|
20241114,140200,119223180,5850,5850,5850,5850,10
|
|
20241114,140100,119164680,5800,5800,5800,5800,0
|
|
20241114,140000,119164680,5800,5800,5800,5800,0
|
|
20241114,135900,119164680,5800,5800,5800,5800,55
|
|
20241114,135800,118845680,5800,5800,5800,5800,48
|
|
20241114,135700,118567280,5850,5850,5850,5850,0
|
|
20241114,135600,118567280,5850,5850,5850,5850,0
|
|
20241114,135500,118567280,5850,5850,5850,5850,0
|
|
20241114,135400,118567280,5850,5850,5850,5850,0
|
|
20241114,135300,118567280,5850,5850,5850,5850,0
|
|
20241114,135200,118567280,5850,5850,5850,5850,0
|
|
20241114,135100,118567280,5850,5850,5850,5850,1
|
|
20241114,135000,118561430,5810,5810,5810,5810,601
|
|
20241114,134900,115069620,5800,5800,5800,5800,25
|
|
20241114,134800,114924620,5810,5810,5810,5810,0
|
|
20241114,134700,114924620,5810,5810,5810,5810,233
|
|
20241114,134600,113570890,5850,5850,5850,5850,0
|
|
20241114,134500,113570890,5850,5850,5850,5850,0
|
|
20241114,134400,113570890,5850,5850,5850,5850,0
|
|
20241114,134300,113570890,5850,5850,5850,5850,0
|
|
20241114,134200,113570890,5850,5850,5850,5850,0
|
|
20241114,134100,113570890,5850,5850,5850,5850,0
|
|
20241114,134000,113570890,5850,5850,5850,5850,2
|
|
20241114,133900,113559190,5820,5820,5820,5820,18
|
|
20241114,133800,113454430,5820,5820,5820,5820,0
|
|
20241114,133700,113454430,5820,5820,5820,5820,0
|
|
20241114,133600,113454430,5820,5820,5820,5820,10
|
|
20241114,133500,113396230,5820,5820,5820,5820,1
|
|
20241114,133400,113390410,5850,5850,5850,5850,0
|
|
20241114,133300,113390410,5850,5830,5850,5830,3
|
|
20241114,133200,113372900,5850,5850,5850,5850,35
|
|
20241114,133100,113168150,5850,5850,5850,5850,50
|
|
20241114,133000,112875650,5850,5850,5850,5850,0
|
|
20241114,132900,112875650,5850,5850,5850,5850,0
|
|
20241114,132800,112875650,5850,5850,5850,5850,1
|
|
20241114,132700,112869800,5820,5820,5820,5820,0
|
|
20241114,132600,112869800,5820,5820,5820,5820,0
|
|
20241114,132500,112869800,5820,5820,5820,5820,1
|
|
20241114,132400,112863980,5850,5850,5850,5850,0
|
|
20241114,132300,112863980,5850,5850,5850,5850,0
|
|
20241114,132200,112863980,5850,5850,5850,5850,0
|
|
20241114,132100,112863980,5850,5850,5850,5850,0
|
|
20241114,132000,112863980,5850,5850,5850,5850,0
|
|
20241114,131900,112863980,5850,5850,5850,5850,1
|
|
20241114,131800,112858130,5820,5820,5820,5820,0
|
|
20241114,131700,112858130,5820,5820,5820,5820,50
|
|
20241114,131600,112567130,5830,5890,5890,5830,237
|
|
20241114,131500,111180530,5890,5890,5890,5890,1
|
|
20241114,131400,111174640,5850,5850,5850,5850,100
|
|
20241114,131300,110589640,5850,5850,5850,5850,10
|
|
20241114,131200,110531140,5890,5890,5890,5890,0
|
|
20241114,131100,110531140,5890,5890,5890,5890,0
|
|
20241114,131000,110531140,5890,5890,5890,5890,0
|
|
20241114,130900,110531140,5890,5890,5890,5890,1
|
|
20241114,130800,110525250,5890,5890,5890,5890,0
|
|
20241114,130700,110525250,5890,5890,5890,5890,0
|
|
20241114,130600,110525250,5890,5890,5890,5890,0
|
|
20241114,130500,110525250,5890,5890,5890,5890,0
|
|
20241114,130400,110525250,5890,5890,5890,5890,0
|
|
20241114,130300,110525250,5890,5890,5890,5890,0
|
|
20241114,130200,110525250,5890,5880,5890,5880,28
|
|
20241114,130100,110360430,5880,5880,5880,5880,0
|
|
20241114,130000,110360430,5880,5880,5880,5880,0
|
|
20241114,125900,110360430,5880,5880,5880,5880,0
|
|
20241114,125800,110360430,5880,5880,5880,5880,1
|
|
20241114,125700,110354550,5840,5840,5840,5840,300
|
|
20241114,125600,108602550,5840,5840,5840,5840,0
|
|
20241114,125500,108602550,5840,5840,5840,5840,1
|
|
20241114,125400,108596710,5910,5910,5910,5910,0
|
|
20241114,125300,108596710,5910,5910,5910,5910,0
|
|
20241114,125200,108596710,5910,5910,5910,5910,1
|
|
20241114,125100,108590800,5900,5900,5900,5900,0
|
|
20241114,125000,108590800,5900,5900,5900,5900,0
|
|
20241114,124900,108590800,5900,5900,5900,5900,177
|
|
20241114,124800,107546500,5900,5900,5900,5900,0
|
|
20241114,124700,107546500,5900,5900,5900,5900,1
|
|
20241114,124600,107540600,5900,5860,5900,5860,457
|
|
20241114,124500,104855890,5860,5860,5860,5860,1
|
|
20241114,124400,104850030,5810,5810,5810,5810,0
|
|
20241114,124300,104850030,5810,5810,5810,5810,0
|
|
20241114,124200,104850030,5810,5810,5810,5810,1
|
|
20241114,124100,104844220,5860,5860,5860,5860,3
|
|
20241114,124000,104826640,5810,5810,5810,5810,0
|
|
20241114,123900,104826640,5810,5810,5810,5810,0
|
|
20241114,123800,104826640,5810,5810,5810,5810,0
|
|
20241114,123700,104826640,5810,5810,5810,5810,0
|
|
20241114,123600,104826640,5810,5810,5810,5810,0
|
|
20241114,123500,104826640,5810,5810,5810,5810,0
|
|
20241114,123400,104826640,5810,5810,5810,5810,0
|
|
20241114,123300,104826640,5810,5810,5810,5810,5
|
|
20241114,123200,104797590,5860,5860,5860,5860,50
|
|
20241114,123100,104504590,5810,5860,5860,5810,8
|
|
20241114,123000,104457760,5870,5870,5870,5870,0
|
|
20241114,122900,104457760,5870,5870,5870,5870,0
|
|
20241114,122800,104457760,5870,5870,5870,5870,0
|
|
20241114,122700,104457760,5870,5870,5870,5870,0
|
|
20241114,122600,104457760,5870,5870,5870,5870,0
|
|
20241114,122500,104457760,5870,5870,5870,5870,0
|
|
20241114,122400,104457760,5870,5870,5870,5870,3
|
|
20241114,122300,104440150,5870,5870,5870,5870,0
|
|
20241114,122200,104440150,5870,5870,5870,5870,0
|
|
20241114,122100,104440150,5870,5870,5870,5870,0
|
|
20241114,122000,104440150,5870,5870,5870,5870,0
|
|
20241114,121900,104440150,5870,5870,5870,5870,0
|
|
20241114,121800,104440150,5870,5870,5870,5870,4
|
|
20241114,121700,104416670,5880,5880,5880,5880,0
|
|
20241114,121600,104416670,5880,5880,5880,5880,1
|
|
20241114,121500,104410790,5880,5880,5880,5880,0
|
|
20241114,121400,104410790,5880,5870,5880,5870,18
|
|
20241114,121300,104305110,5850,5850,5850,5850,8
|
|
20241114,121200,104258310,5880,5880,5880,5880,0
|
|
20241114,121100,104258310,5880,5870,5880,5870,28
|
|
20241114,121000,104093790,5880,5810,5880,5810,1000
|
|
20241114,120900,98244300,5800,5800,5800,5800,632
|
|
20241114,120800,94578700,5800,5800,5800,5800,0
|
|
20241114,120700,94578700,5800,5800,5800,5800,0
|
|
20241114,120600,94578700,5800,5800,5800,5800,0
|
|
20241114,120500,94578700,5800,5800,5800,5800,0
|
|
20241114,120400,94578700,5800,5800,5800,5800,0
|
|
20241114,120300,94578700,5800,5790,5800,5790,14
|
|
20241114,120200,94497590,5790,5780,5790,5780,110
|
|
20241114,120100,93861730,5780,5780,5780,5780,90
|
|
20241114,120000,93341530,5740,5740,5740,5740,0
|
|
20241114,115900,93341530,5740,5740,5740,5740,0
|
|
20241114,115800,93341530,5740,5740,5740,5740,0
|
|
20241114,115700,93341530,5740,5740,5740,5740,11
|
|
20241114,115600,93278390,5770,5770,5770,5770,0
|
|
20241114,115500,93278390,5770,5770,5770,5770,0
|
|
20241114,115400,93278390,5770,5770,5770,5770,0
|
|
20241114,115300,93278390,5770,5770,5770,5770,10
|
|
20241114,115200,93220690,5740,5740,5740,5740,0
|
|
20241114,115100,93220690,5740,5740,5740,5740,0
|
|
20241114,115000,93220690,5740,5780,5780,5740,121
|
|
20241114,114900,92526070,5740,5740,5740,5740,93
|
|
20241114,114800,91992250,5750,5750,5750,5750,0
|
|
20241114,114700,91992250,5750,5750,5750,5750,101
|
|
20241114,114600,91411500,5760,5760,5760,5760,210
|
|
20241114,114500,90201900,5770,5780,5780,5770,11
|
|
20241114,114400,90138420,5830,5830,5830,5830,0
|
|
20241114,114300,90138420,5830,5830,5830,5830,0
|
|
20241114,114200,90138420,5830,5830,5830,5830,0
|
|
20241114,114100,90138420,5830,5830,5830,5830,0
|
|
20241114,114000,90138420,5830,5830,5830,5830,6
|
|
20241114,113900,90103440,5840,5840,5840,5840,0
|
|
20241114,113800,90103440,5840,5800,5840,5800,25
|
|
20241114,113700,89958010,5780,5780,5780,5780,297
|
|
20241114,113600,88241350,5780,5780,5780,5780,0
|
|
20241114,113500,88241350,5780,5780,5780,5780,0
|
|
20241114,113400,88241350,5780,5780,5780,5780,32
|
|
20241114,113300,88056390,5780,5780,5780,5780,0
|
|
20241114,113200,88056390,5780,5780,5780,5780,0
|
|
20241114,113100,88056390,5780,5790,5790,5780,5
|
|
20241114,113000,88027480,5780,5780,5780,5780,0
|
|
20241114,112900,88027480,5780,5780,5780,5780,0
|
|
20241114,112800,88027480,5780,5780,5780,5780,0
|
|
20241114,112700,88027480,5780,5780,5780,5780,0
|
|
20241114,112600,88027480,5780,5780,5780,5780,0
|
|
20241114,112500,88027480,5780,5780,5780,5780,50
|
|
20241114,112400,87738480,5780,5790,5790,5780,5
|
|
20241114,112300,87709570,5780,5790,5790,5780,8
|
|
20241114,112200,87663290,5820,5780,5820,5780,14
|
|
20241114,112100,87582330,5760,5760,5760,5760,0
|
|
20241114,112000,87582330,5760,5770,5770,5760,9
|
|
20241114,111900,87530450,5780,5780,5780,5780,8
|
|
20241114,111800,87484210,5780,5800,5800,5780,16
|
|
20241114,111700,87391430,5800,5800,5800,5800,35
|
|
20241114,111600,87188430,5780,5780,5780,5780,23
|
|
20241114,111500,87055490,5840,5840,5840,5840,1
|
|
20241114,111400,87049650,5780,5780,5780,5780,0
|
|
20241114,111300,87049650,5780,5840,5840,5770,25
|
|
20241114,111200,86905240,5770,5790,5790,5770,620
|
|
20241114,111100,83317810,5780,5780,5780,5780,35
|
|
20241114,111000,83115510,5830,5830,5830,5830,0
|
|
20241114,110900,83115510,5830,5830,5830,5830,0
|
|
20241114,110800,83115510,5830,5830,5830,5830,0
|
|
20241114,110700,83115510,5830,5830,5830,5830,1
|
|
20241114,110600,83109680,5780,5780,5780,5780,0
|
|
20241114,110500,83109680,5780,5840,5850,5770,31
|
|
20241114,110400,82929320,5840,5840,5840,5840,0
|
|
20241114,110300,82929320,5840,5840,5840,5840,0
|
|
20241114,110200,82929320,5840,5840,5840,5840,1
|
|
20241114,110100,82923480,5820,5820,5820,5820,0
|
|
20241114,110000,82923480,5820,5820,5820,5820,54
|
|
20241114,105900,82609200,5860,5860,5860,5860,0
|
|
20241114,105800,82609200,5860,5860,5860,5860,0
|
|
20241114,105700,82609200,5860,5860,5860,5860,3
|
|
20241114,105600,82591620,5860,5860,5860,5860,0
|
|
20241114,105500,82591620,5860,5860,5860,5860,4
|
|
20241114,105400,82568180,5860,5860,5860,5860,0
|
|
20241114,105300,82568180,5860,5860,5860,5860,0
|
|
20241114,105200,82568180,5860,5850,5860,5850,200
|
|
20241114,105100,81398160,5840,5830,5840,5830,328
|
|
20241114,105000,79483630,5830,5830,5830,5830,0
|
|
20241114,104900,79483630,5830,5830,5830,5830,100
|
|
20241114,104800,78900630,5830,5830,5830,5830,0
|
|
20241114,104700,78900630,5830,5830,5830,5830,0
|
|
20241114,104600,78900630,5830,5840,5840,5780,232
|
|
20241114,104500,77557620,5770,5810,5840,5770,30
|
|
20241114,104400,77383390,5800,5800,5800,5800,1
|
|
20241114,104300,77377590,5770,5770,5770,5770,209
|
|
20241114,104200,76171660,5760,5760,5760,5760,0
|
|
20241114,104100,76171660,5760,5760,5760,5760,0
|
|
20241114,104000,76171660,5760,5800,5800,5760,273
|
|
20241114,103900,74591040,5850,5850,5850,5850,203
|
|
20241114,103800,73403490,5840,5840,5840,5840,236
|
|
20241114,103700,72025250,5840,5840,5840,5840,1
|
|
20241114,103600,72019410,5810,5810,5810,5810,0
|
|
20241114,103500,72019410,5810,5850,5850,5810,154
|
|
20241114,103400,71120670,5850,5850,5850,5850,0
|
|
20241114,103300,71120670,5850,5850,5850,5850,91
|
|
20241114,103200,70588320,5840,5840,5840,5840,2
|
|
20241114,103100,70576640,5850,5850,5850,5850,0
|
|
20241114,103000,70576640,5850,5850,5850,5850,0
|
|
20241114,102900,70576640,5850,5850,5850,5850,0
|
|
20241114,102800,70576640,5850,5840,5850,5840,190
|
|
20241114,102700,69466140,5840,5820,5840,5820,501
|
|
20241114,102600,66544570,5780,5780,5780,5780,9
|
|
20241114,102500,66492550,5760,5790,5790,5760,349
|
|
20241114,102400,64476960,5810,5810,5810,5810,63
|
|
20241114,102300,64110930,5830,5830,5830,5830,200
|
|
20241114,102200,62944930,5830,5830,5830,5830,399
|
|
20241114,102100,60618760,5810,5830,5830,5810,26
|
|
20241114,102000,60467680,5800,5810,5810,5800,500
|
|
20241114,101900,57567530,5800,5800,5800,5800,0
|
|
20241114,101800,57567530,5800,5820,5840,5800,61
|
|
20241114,101700,57213480,5810,5810,5810,5810,0
|
|
20241114,101600,57213480,5810,5810,5810,5810,18
|
|
20241114,101500,57108900,5800,5800,5800,5800,0
|
|
20241114,101400,57108900,5800,5800,5800,5800,0
|
|
20241114,101300,57108900,5800,5790,5800,5790,639
|
|
20241114,101200,53402720,5790,5790,5790,5790,524
|
|
20241114,101100,50368760,5790,5790,5790,5790,1
|
|
20241114,101000,50362970,5790,5790,5790,5790,200
|
|
20241114,100900,49204970,5770,5750,5770,5750,643
|
|
20241114,100800,45501420,5750,5730,5750,5720,31
|
|
20241114,100700,45324000,5750,5750,5750,5750,629
|
|
20241114,100600,41707250,5780,5790,5800,5760,3513
|
|
20241114,100500,21409110,5770,5790,5790,5770,512
|
|
20241114,100400,18448610,5790,5740,5790,5740,546
|
|
20241114,100300,15298800,5730,5730,5730,5730,3
|
|
20241114,100200,15281610,5730,5730,5730,5730,10
|
|
20241114,100100,15224310,5730,5730,5730,5730,430
|
|
20241114,100000,12760410,5700,5640,5700,5640,2262
|