592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194900,93063205,3600,3600,3600,3600,309
|
|
20241114,194800,93063205,3600,3600,3600,3600,0
|
|
20241114,194700,93063205,3600,3600,3600,3600,0
|
|
20241114,194600,93063205,3600,3600,3600,3600,0
|
|
20241114,194500,93063205,3600,3600,3600,3600,0
|
|
20241114,194400,93063205,3600,3600,3600,3600,0
|
|
20241114,194300,93063205,3600,3600,3600,3600,0
|
|
20241114,194200,93063205,3600,3600,3600,3600,0
|
|
20241114,194100,93063205,3600,3600,3600,3600,0
|
|
20241114,194000,93063205,3600,3600,3600,3600,0
|
|
20241114,193900,93063205,3600,3600,3600,3600,0
|
|
20241114,193800,93063205,3600,3600,3600,3600,0
|
|
20241114,193700,93063205,3600,3600,3600,3600,0
|
|
20241114,193600,93063205,3600,3600,3600,3600,0
|
|
20241114,193500,93063205,3600,3600,3600,3600,0
|
|
20241114,193400,93063205,3600,3600,3600,3600,0
|
|
20241114,193300,93063205,3600,3600,3600,3600,0
|
|
20241114,193200,93063205,3600,3600,3600,3600,0
|
|
20241114,193100,93063205,3600,3600,3600,3600,0
|
|
20241114,193000,93063205,3600,3600,3600,3600,0
|
|
20241114,192900,93063205,3600,3600,3600,3600,0
|
|
20241114,192800,93063205,3600,3600,3600,3600,0
|
|
20241114,192700,93063205,3600,3600,3600,3600,0
|
|
20241114,192600,93063205,3600,3600,3600,3600,0
|
|
20241114,192500,93063205,3600,3600,3600,3600,0
|
|
20241114,192400,93063205,3600,3600,3600,3600,0
|
|
20241114,192300,93063205,3600,3600,3600,3600,0
|
|
20241114,192200,93063205,3600,3600,3600,3600,0
|
|
20241114,192100,93063205,3600,3600,3600,3600,0
|
|
20241114,192000,93063205,3600,3600,3600,3600,0
|
|
20241114,191900,93063205,3600,3600,3600,3600,309
|
|
20241114,191800,93063205,3600,3600,3600,3600,0
|
|
20241114,191700,93063205,3600,3600,3600,3600,0
|
|
20241114,191600,93063205,3600,3600,3600,3600,0
|
|
20241114,191500,93063205,3600,3600,3600,3600,0
|
|
20241114,191400,93063205,3600,3600,3600,3600,0
|
|
20241114,191300,93063205,3600,3600,3600,3600,0
|
|
20241114,191200,93063205,3600,3600,3600,3600,0
|
|
20241114,191100,93063205,3600,3600,3600,3600,0
|
|
20241114,191000,93063205,3600,3600,3600,3600,0
|
|
20241114,190900,93063205,3600,3600,3600,3600,0
|
|
20241114,190800,93063205,3600,3600,3600,3600,0
|
|
20241114,190700,93063205,3600,3600,3600,3600,0
|
|
20241114,190600,93063205,3600,3600,3600,3600,0
|
|
20241114,190500,93063205,3600,3600,3600,3600,0
|
|
20241114,190400,93063205,3600,3600,3600,3600,0
|
|
20241114,190300,93063205,3600,3600,3600,3600,0
|
|
20241114,190200,93063205,3600,3600,3600,3600,0
|
|
20241114,190100,93063205,3600,3600,3600,3600,0
|
|
20241114,190000,93063205,3600,3600,3600,3600,0
|
|
20241114,185900,93063205,3600,3600,3600,3600,0
|
|
20241114,185800,93063205,3600,3600,3600,3600,0
|
|
20241114,185700,93063205,3600,3600,3600,3600,0
|
|
20241114,185600,93063205,3600,3600,3600,3600,0
|
|
20241114,185500,93063205,3600,3600,3600,3600,0
|
|
20241114,185400,93063205,3600,3600,3600,3600,0
|
|
20241114,185300,93063205,3600,3600,3600,3600,0
|
|
20241114,185200,93063205,3600,3600,3600,3600,0
|
|
20241114,185100,93063205,3600,3600,3600,3600,0
|
|
20241114,185000,93063205,3600,3600,3600,3600,0
|
|
20241114,184900,93063205,3600,3600,3600,3600,309
|
|
20241114,184800,93063205,3600,3600,3600,3600,0
|
|
20241114,184700,93063205,3600,3600,3600,3600,0
|
|
20241114,184600,93063205,3600,3600,3600,3600,0
|
|
20241114,184500,93063205,3600,3600,3600,3600,0
|
|
20241114,184400,93063205,3600,3600,3600,3600,0
|
|
20241114,184300,93063205,3600,3600,3600,3600,0
|
|
20241114,184200,93063205,3600,3600,3600,3600,0
|
|
20241114,184100,93063205,3600,3600,3600,3600,0
|
|
20241114,184000,93063205,3600,3600,3600,3600,0
|
|
20241114,183900,93063205,3600,3600,3600,3600,0
|
|
20241114,183800,93063205,3600,3600,3600,3600,0
|
|
20241114,183700,93063205,3600,3600,3600,3600,0
|
|
20241114,183600,93063205,3600,3600,3600,3600,0
|
|
20241114,183500,93063205,3600,3600,3600,3600,0
|
|
20241114,183400,93063205,3600,3600,3600,3600,0
|
|
20241114,183300,93063205,3600,3600,3600,3600,0
|
|
20241114,183200,93063205,3600,3600,3600,3600,0
|
|
20241114,183100,93063205,3600,3600,3600,3600,0
|
|
20241114,183000,93063205,3600,3600,3600,3600,0
|
|
20241114,182900,93063205,3600,3600,3600,3600,0
|
|
20241114,182800,93063205,3600,3600,3600,3600,0
|
|
20241114,182700,93063205,3600,3600,3600,3600,0
|
|
20241114,182600,93063205,3600,3600,3600,3600,0
|
|
20241114,182500,93063205,3600,3600,3600,3600,0
|
|
20241114,182400,93063205,3600,3600,3600,3600,0
|
|
20241114,182300,93063205,3600,3600,3600,3600,0
|
|
20241114,182200,93063205,3600,3600,3600,3600,0
|
|
20241114,182100,93063205,3600,3600,3600,3600,0
|
|
20241114,182000,93063205,3600,3600,3600,3600,0
|
|
20241114,181900,93063205,3600,3600,3600,3600,309
|
|
20241114,181800,93063205,3600,3600,3600,3600,0
|
|
20241114,181700,93063205,3600,3600,3600,3600,0
|
|
20241114,181600,93063205,3600,3600,3600,3600,0
|
|
20241114,181500,93063205,3600,3600,3600,3600,0
|
|
20241114,181400,93063205,3600,3600,3600,3600,0
|
|
20241114,181300,93063205,3600,3600,3600,3600,0
|
|
20241114,181200,93063205,3600,3600,3600,3600,0
|
|
20241114,181100,93063205,3600,3600,3600,3600,0
|
|
20241114,181000,93063205,3600,3600,3600,3600,0
|
|
20241114,180900,93063205,3600,3600,3600,3600,0
|
|
20241114,180800,93063205,3600,3600,3600,3600,0
|
|
20241114,180700,93063205,3600,3600,3600,3600,0
|
|
20241114,180600,93063205,3600,3600,3600,3600,0
|
|
20241114,180500,93063205,3600,3600,3600,3600,0
|
|
20241114,180400,93063205,3600,3600,3600,3600,0
|
|
20241114,180300,93063205,3600,3600,3600,3600,0
|
|
20241114,180200,93063205,3600,3600,3600,3600,0
|
|
20241114,180100,93063205,3600,3600,3600,3600,0
|
|
20241114,180000,93063205,3600,3600,3600,3600,0
|
|
20241114,175900,93063205,3600,3600,3600,3600,0
|
|
20241114,175800,93063205,3600,3600,3600,3600,0
|
|
20241114,175700,93063205,3600,3600,3600,3600,0
|
|
20241114,175600,93063205,3600,3600,3600,3600,0
|
|
20241114,175500,93063205,3600,3600,3600,3600,0
|
|
20241114,175400,93063205,3600,3600,3600,3600,0
|
|
20241114,175300,93063205,3600,3600,3600,3600,0
|
|
20241114,175200,93063205,3600,3600,3600,3600,0
|
|
20241114,175100,93063205,3600,3600,3600,3600,0
|
|
20241114,175000,93063205,3600,3600,3600,3600,0
|
|
20241114,174900,93063205,3600,3600,3600,3600,309
|
|
20241114,174800,93063205,3600,3600,3600,3600,0
|
|
20241114,174700,93063205,3600,3600,3600,3600,0
|
|
20241114,174600,93063205,3600,3600,3600,3600,0
|
|
20241114,174500,93063205,3600,3600,3600,3600,0
|
|
20241114,174400,93063205,3600,3600,3600,3600,0
|
|
20241114,174300,93063205,3600,3600,3600,3600,0
|
|
20241114,174200,93063205,3600,3600,3600,3600,0
|
|
20241114,174100,93063205,3600,3600,3600,3600,0
|
|
20241114,174000,93063205,3600,3600,3600,3600,0
|
|
20241114,173900,93063205,3600,3600,3600,3600,0
|
|
20241114,173800,93063205,3600,3600,3600,3600,0
|
|
20241114,173700,93063205,3600,3600,3600,3600,0
|
|
20241114,173600,93063205,3600,3600,3600,3600,0
|
|
20241114,173500,93063205,3600,3600,3600,3600,0
|
|
20241114,173400,93063205,3600,3600,3600,3600,0
|
|
20241114,173300,93063205,3600,3600,3600,3600,0
|
|
20241114,173200,93063205,3600,3600,3600,3600,0
|
|
20241114,173100,93063205,3600,3600,3600,3600,0
|
|
20241114,173000,93063205,3600,3600,3600,3600,0
|
|
20241114,172900,93063205,3600,3600,3600,3600,0
|
|
20241114,172800,93063205,3600,3600,3600,3600,0
|
|
20241114,172700,93063205,3600,3600,3600,3600,0
|
|
20241114,172600,93063205,3600,3600,3600,3600,0
|
|
20241114,172500,93063205,3600,3600,3600,3600,0
|
|
20241114,172400,93063205,3600,3600,3600,3600,0
|
|
20241114,172300,93063205,3600,3600,3600,3600,0
|
|
20241114,172200,93063205,3600,3600,3600,3600,0
|
|
20241114,172100,93063205,3600,3600,3600,3600,0
|
|
20241114,172000,93063205,3600,3600,3600,3600,0
|
|
20241114,171900,93063205,3600,3600,3600,3600,309
|
|
20241114,171800,93063205,3600,3600,3600,3600,0
|
|
20241114,171700,93063205,3600,3600,3600,3600,0
|
|
20241114,171600,93063205,3600,3600,3600,3600,0
|
|
20241114,171500,93063205,3600,3600,3600,3600,0
|
|
20241114,171400,93063205,3600,3600,3600,3600,0
|
|
20241114,171300,93063205,3600,3600,3600,3600,0
|
|
20241114,171200,93063205,3600,3600,3600,3600,0
|
|
20241114,171100,93063205,3600,3600,3600,3600,0
|
|
20241114,171000,93063205,3600,3600,3600,3600,0
|
|
20241114,170900,93063205,3600,3600,3600,3600,0
|
|
20241114,170800,93063205,3600,3600,3600,3600,0
|
|
20241114,170700,93063205,3600,3600,3600,3600,0
|
|
20241114,170600,93063205,3600,3600,3600,3600,0
|
|
20241114,170500,93063205,3600,3600,3600,3600,0
|
|
20241114,170400,93063205,3600,3600,3600,3600,0
|
|
20241114,170300,93063205,3600,3600,3600,3600,0
|
|
20241114,170200,93063205,3600,3600,3600,3600,0
|
|
20241114,170100,93063205,3600,3600,3600,3600,0
|
|
20241114,170000,93063205,3600,3600,3600,3600,0
|
|
20241114,165900,93063205,3600,3600,3600,3600,0
|
|
20241114,165800,93063205,3600,3600,3600,3600,0
|
|
20241114,165700,93063205,3600,3600,3600,3600,0
|
|
20241114,165600,93063205,3600,3600,3600,3600,0
|
|
20241114,165500,93063205,3600,3600,3600,3600,0
|
|
20241114,165400,93063205,3600,3600,3600,3600,0
|
|
20241114,165300,93063205,3600,3600,3600,3600,0
|
|
20241114,165200,93063205,3600,3600,3600,3600,0
|
|
20241114,165100,93063205,3600,3600,3600,3600,0
|
|
20241114,165000,93063205,3600,3600,3600,3600,0
|
|
20241114,164900,93063205,3600,3600,3600,3600,309
|
|
20241114,164800,93063205,3600,3600,3600,3600,0
|
|
20241114,164700,93063205,3600,3600,3600,3600,0
|
|
20241114,164600,93063205,3600,3600,3600,3600,0
|
|
20241114,164500,93063205,3600,3600,3600,3600,0
|
|
20241114,164400,93063205,3600,3600,3600,3600,0
|
|
20241114,164300,93063205,3600,3600,3600,3600,0
|
|
20241114,164200,93063205,3600,3600,3600,3600,0
|
|
20241114,164100,93063205,3600,3600,3600,3600,0
|
|
20241114,164000,93063205,3600,3600,3600,3600,0
|
|
20241114,163900,93063205,3600,3600,3600,3600,0
|
|
20241114,163800,93063205,3600,3600,3600,3600,0
|
|
20241114,163700,93063205,3600,3600,3600,3600,0
|
|
20241114,163600,93063205,3600,3600,3600,3600,0
|
|
20241114,163500,93063205,3600,3600,3600,3600,0
|
|
20241114,163400,93063205,3600,3600,3600,3600,0
|
|
20241114,163300,93063205,3600,3600,3600,3600,0
|
|
20241114,163200,93063205,3600,3600,3600,3600,0
|
|
20241114,163100,93063205,3600,3600,3600,3600,0
|
|
20241114,163000,93063205,3600,3600,3600,3600,309
|
|
20241114,162900,91950805,3600,3600,3600,3600,0
|
|
20241114,162800,91950805,3600,3600,3600,3600,0
|
|
20241114,162700,91950805,3600,3600,3600,3600,0
|
|
20241114,162600,91950805,3600,3600,3600,3600,0
|
|
20241114,162500,91950805,3600,3600,3600,3600,0
|
|
20241114,162400,91950805,3600,3600,3600,3600,0
|
|
20241114,162300,91950805,3600,3600,3600,3600,0
|
|
20241114,162200,91950805,3600,3600,3600,3600,0
|
|
20241114,162100,91950805,3600,3600,3600,3600,0
|
|
20241114,162000,91950805,3600,3600,3600,3600,0
|
|
20241114,161900,91950805,3600,3600,3600,3600,0
|
|
20241114,161800,91950805,3600,3600,3600,3600,1
|
|
20241114,161700,91947205,3595,3595,3595,3595,0
|
|
20241114,161600,91947205,3595,3595,3595,3595,0
|
|
20241114,161500,91947205,3595,3595,3595,3595,43
|
|
20241114,161400,91792620,3610,3610,3610,3610,0
|
|
20241114,161300,91792620,3610,3610,3610,3610,0
|
|
20241114,161200,91792620,3610,3610,3610,3610,0
|
|
20241114,161100,91792620,3610,3610,3610,3610,0
|
|
20241114,161000,91792620,3610,3610,3610,3610,0
|
|
20241114,160900,91792620,3610,3610,3610,3610,0
|
|
20241114,160800,91792620,3610,3610,3610,3610,0
|
|
20241114,160700,91792620,3610,3610,3610,3610,0
|
|
20241114,160600,91792620,3610,3610,3610,3610,0
|
|
20241114,160500,91792620,3610,3610,3610,3610,0
|
|
20241114,160400,91792620,3610,3610,3610,3610,0
|
|
20241114,160300,91792620,3610,3610,3610,3610,0
|
|
20241114,160200,91792620,3610,3610,3610,3610,0
|
|
20241114,160100,91792620,3610,3610,3610,3610,0
|
|
20241114,160000,91792620,3610,3610,3610,3610,0
|
|
20241114,155900,91792620,3610,3610,3610,3610,3
|
|
20241114,155800,91781790,3610,3610,3610,3610,2
|
|
20241114,155700,91774570,3610,3610,3610,3610,0
|
|
20241114,155600,91774570,3610,3610,3610,3610,1
|
|
20241114,155500,91770960,3610,3610,3610,3610,2
|
|
20241114,155400,91763740,3595,3605,3605,3595,500
|
|
20241114,155300,89965730,3610,3610,3610,3610,28
|
|
20241114,155200,89864650,3605,3605,3605,3605,4
|
|
20241114,155100,89850230,3605,3605,3605,3605,0
|
|
20241114,155000,89850230,3605,3605,3605,3605,1
|
|
20241114,154900,89846625,3605,3605,3605,3605,2
|
|
20241114,154800,89839415,3610,3610,3610,3610,0
|
|
20241114,154700,89839415,3610,3610,3610,3610,1
|
|
20241114,154600,89835805,3610,3610,3610,3610,1
|
|
20241114,154500,89832195,3610,3610,3610,3610,2
|
|
20241114,154400,89824975,3610,3610,3610,3610,3
|
|
20241114,154300,89814145,3610,3610,3610,3610,0
|
|
20241114,154200,89814145,3610,3610,3610,3610,1
|
|
20241114,154100,89810535,3610,3610,3610,3610,1
|
|
20241114,154000,89806925,3610,3610,3610,3610,0
|
|
20241114,153900,89806925,3610,3610,3610,3610,2
|
|
20241114,153800,89799705,3610,3610,3610,3610,2
|
|
20241114,153700,89792485,3610,3610,3610,3610,1
|
|
20241114,153600,89788875,3610,3610,3610,3610,3
|
|
20241114,153500,89778045,3605,3605,3605,3605,0
|
|
20241114,153400,89778045,3605,3605,3605,3605,0
|
|
20241114,153300,89778045,3605,3600,3605,3600,2
|
|
20241114,153200,89770840,3600,3605,3605,3600,10
|
|
20241114,153100,89734815,3610,3610,3610,3610,1
|
|
20241114,153000,89731205,3610,3610,3610,3610,1
|
|
20241114,152900,89727595,3600,3600,3600,3600,0
|
|
20241114,152800,89727595,3600,3600,3600,3600,0
|
|
20241114,152700,89727595,3600,3600,3600,3600,847
|
|
20241114,152600,86678395,3600,3600,3600,3600,1
|
|
20241114,152500,86674795,3600,3600,3600,3600,2
|
|
20241114,152400,86667595,3600,3600,3600,3600,1
|
|
20241114,152300,86663995,3595,3595,3595,3595,4
|
|
20241114,152200,86649615,3600,3595,3600,3595,267
|
|
20241114,152100,85689745,3595,3595,3595,3595,3
|
|
20241114,152000,85678960,3595,3595,3595,3595,100
|
|
20241114,151900,85319460,3595,3595,3595,3595,2
|
|
20241114,151800,85312270,3595,3595,3595,3595,1
|
|
20241114,151700,85308675,3595,3595,3595,3595,0
|
|
20241114,151600,85308675,3595,3595,3595,3595,3
|
|
20241114,151500,85297890,3595,3595,3595,3595,0
|
|
20241114,151400,85297890,3595,3600,3600,3595,120
|
|
20241114,151300,84866485,3600,3600,3600,3600,3
|
|
20241114,151200,84855685,3600,3600,3600,3600,0
|
|
20241114,151100,84855685,3600,3600,3600,3600,3
|
|
20241114,151000,84844885,3595,3595,3595,3595,0
|
|
20241114,150900,84844885,3595,3600,3600,3595,74
|
|
20241114,150800,84578750,3600,3600,3600,3600,4
|
|
20241114,150700,84564350,3600,3600,3600,3600,722
|
|
20241114,150600,81965150,3600,3600,3600,3600,1
|
|
20241114,150500,81961550,3600,3600,3600,3600,1
|
|
20241114,150400,81957950,3600,3600,3600,3600,1
|
|
20241114,150300,81954350,3600,3600,3600,3600,1
|
|
20241114,150200,81950750,3600,3600,3600,3600,2
|
|
20241114,150100,81943550,3600,3600,3600,3600,1
|
|
20241114,150000,81939950,3600,3600,3600,3600,1
|
|
20241114,145900,81936350,3600,3600,3600,3600,2
|
|
20241114,145800,81929150,3600,3600,3600,3600,1
|
|
20241114,145700,81925550,3600,3600,3600,3600,2
|
|
20241114,145600,81918350,3600,3595,3600,3595,46
|
|
20241114,145500,81752975,3595,3595,3595,3595,1
|
|
20241114,145400,81749380,3595,3595,3595,3595,1
|
|
20241114,145300,81745785,3595,3600,3600,3595,12
|
|
20241114,145200,81702640,3600,3600,3600,3600,0
|
|
20241114,145100,81702640,3600,3600,3600,3600,2
|
|
20241114,145000,81695440,3600,3600,3600,3600,2
|
|
20241114,144900,81688240,3600,3600,3600,3600,0
|
|
20241114,144800,81688240,3600,3600,3600,3600,3
|
|
20241114,144700,81677440,3600,3600,3600,3600,0
|
|
20241114,144600,81677440,3600,3600,3600,3600,3
|
|
20241114,144500,81666640,3590,3590,3590,3590,0
|
|
20241114,144400,81666640,3590,3590,3590,3590,0
|
|
20241114,144300,81666640,3590,3600,3600,3590,175
|
|
20241114,144200,81038370,3600,3600,3600,3600,3
|
|
20241114,144100,81027570,3600,3600,3600,3600,0
|
|
20241114,144000,81027570,3600,3600,3600,3600,3
|
|
20241114,143900,81016770,3595,3595,3595,3595,0
|
|
20241114,143800,81016770,3595,3595,3595,3595,1
|
|
20241114,143700,81013175,3600,3600,3600,3600,2
|
|
20241114,143600,81005975,3600,3600,3600,3600,0
|
|
20241114,143500,81005975,3600,3600,3600,3600,1
|
|
20241114,143400,81002375,3600,3600,3600,3600,14
|
|
20241114,143300,80951975,3600,3600,3600,3600,0
|
|
20241114,143200,80951975,3600,3600,3600,3600,152
|
|
20241114,143100,80404775,3600,3600,3600,3600,1
|
|
20241114,143000,80401175,3600,3600,3600,3600,41
|
|
20241114,142900,80253575,3600,3600,3600,3600,3
|
|
20241114,142800,80242775,3600,3600,3600,3600,1
|
|
20241114,142700,80239175,3590,3590,3590,3590,0
|
|
20241114,142600,80239175,3590,3595,3595,3590,5
|
|
20241114,142500,80221215,3595,3595,3595,3595,0
|
|
20241114,142400,80221215,3595,3595,3595,3595,1
|
|
20241114,142300,80217620,3600,3600,3600,3600,2
|
|
20241114,142200,80210420,3595,3595,3595,3595,1
|
|
20241114,142100,80206825,3595,3595,3595,3595,0
|
|
20241114,142000,80206825,3595,3595,3595,3595,129
|
|
20241114,141900,79743070,3600,3600,3600,3600,1
|
|
20241114,141800,79739470,3600,3605,3605,3600,144
|
|
20241114,141700,79221065,3605,3605,3605,3605,2
|
|
20241114,141600,79213855,3605,3605,3605,3605,2
|
|
20241114,141500,79206645,3610,3610,3610,3610,3
|
|
20241114,141400,79195815,3610,3610,3610,3610,2
|
|
20241114,141300,79188595,3610,3610,3610,3610,2
|
|
20241114,141200,79181375,3610,3610,3610,3610,8
|
|
20241114,141100,79152495,3610,3610,3610,3610,5
|
|
20241114,141000,79134445,3610,3610,3610,3610,6
|
|
20241114,140900,79112785,3610,3610,3610,3610,6
|
|
20241114,140800,79091125,3610,3610,3610,3610,6
|
|
20241114,140700,79069465,3600,3610,3610,3600,12
|
|
20241114,140600,79026205,3610,3615,3615,3610,11
|
|
20241114,140500,78986450,3615,3615,3615,3615,5
|
|
20241114,140400,78968375,3615,3615,3615,3615,6
|
|
20241114,140300,78946685,3615,3615,3615,3615,22
|
|
20241114,140200,78867155,3615,3615,3615,3615,5
|
|
20241114,140100,78849080,3615,3610,3615,3610,8
|
|
20241114,140000,78820185,3610,3610,3610,3610,5
|
|
20241114,135900,78802135,3610,3615,3615,3610,7
|
|
20241114,135800,78776845,3615,3615,3615,3615,6
|
|
20241114,135700,78755155,3615,3610,3615,3610,6
|
|
20241114,135600,78733490,3610,3610,3610,3610,6
|
|
20241114,135500,78711830,3610,3610,3610,3610,8
|
|
20241114,135400,78682950,3610,3610,3610,3610,6
|
|
20241114,135300,78661290,3610,3610,3610,3610,5
|
|
20241114,135200,78643240,3610,3610,3610,3610,9
|
|
20241114,135100,78610750,3610,3610,3610,3610,6
|
|
20241114,135000,78589090,3610,3610,3610,3610,7
|
|
20241114,134900,78563820,3610,3610,3610,3610,1
|
|
20241114,134800,78560210,3615,3615,3615,3615,1
|
|
20241114,134700,78556595,3615,3615,3615,3615,2
|
|
20241114,134600,78549365,3605,3610,3610,3605,61
|
|
20241114,134500,78329455,3615,3615,3615,3615,1
|
|
20241114,134400,78325840,3615,3615,3615,3615,1
|
|
20241114,134300,78322225,3610,3610,3610,3610,1
|
|
20241114,134200,78318615,3610,3610,3610,3610,0
|
|
20241114,134100,78318615,3610,3610,3610,3610,2
|
|
20241114,134000,78311395,3610,3610,3610,3610,96
|
|
20241114,133900,77964835,3615,3615,3615,3615,1
|
|
20241114,133800,77961220,3615,3610,3615,3610,102
|
|
20241114,133700,77592990,3610,3615,3615,3610,201
|
|
20241114,133600,76867375,3615,3615,3615,3615,3
|
|
20241114,133500,76856530,3615,3615,3615,3615,0
|
|
20241114,133400,76856530,3615,3615,3615,3615,1
|
|
20241114,133300,76852915,3615,3610,3615,3610,19
|
|
20241114,133200,76784315,3615,3615,3615,3615,0
|
|
20241114,133100,76784315,3615,3615,3615,3615,1
|
|
20241114,133000,76780700,3615,3615,3615,3615,2
|
|
20241114,132900,76773470,3615,3615,3615,3615,0
|
|
20241114,132800,76773470,3615,3610,3615,3610,101
|
|
20241114,132700,76408855,3615,3615,3615,3615,2
|
|
20241114,132600,76401625,3615,3615,3615,3615,2
|
|
20241114,132500,76394395,3620,3620,3620,3620,2
|
|
20241114,132400,76387155,3610,3615,3615,3610,20
|
|
20241114,132300,76314945,3610,3610,3610,3610,0
|
|
20241114,132200,76314945,3610,3620,3620,3610,1031
|
|
20241114,132100,72593000,3620,3620,3620,3620,1
|
|
20241114,132000,72589380,3620,3620,3620,3620,1
|
|
20241114,131900,72585760,3620,3620,3620,3620,2
|
|
20241114,131800,72578520,3620,3620,3620,3620,1
|
|
20241114,131700,72574900,3620,3620,3620,3620,0
|
|
20241114,131600,72574900,3620,3620,3620,3620,4
|
|
20241114,131500,72560420,3620,3620,3620,3620,1
|
|
20241114,131400,72556800,3620,3620,3620,3620,0
|
|
20241114,131300,72556800,3620,3620,3620,3620,3
|
|
20241114,131200,72545940,3615,3615,3615,3615,0
|
|
20241114,131100,72545940,3615,3615,3615,3615,141
|
|
20241114,131000,72036225,3615,3615,3615,3615,1
|
|
20241114,130900,72032610,3615,3615,3615,3615,0
|
|
20241114,130800,72032610,3615,3610,3615,3605,512
|
|
20241114,130700,70184340,3615,3615,3615,3615,1
|
|
20241114,130600,70180725,3615,3615,3615,3615,0
|
|
20241114,130500,70180725,3615,3615,3615,3610,4
|
|
20241114,130400,70166270,3615,3615,3615,3615,0
|
|
20241114,130300,70166270,3615,3615,3615,3615,0
|
|
20241114,130200,70166270,3615,3615,3615,3615,3
|
|
20241114,130100,70155425,3610,3610,3610,3610,0
|
|
20241114,130000,70155425,3610,3615,3615,3610,3
|
|
20241114,125900,70144585,3610,3610,3610,3610,0
|
|
20241114,125800,70144585,3610,3610,3610,3610,1133
|
|
20241114,125700,66054455,3610,3610,3610,3610,3
|
|
20241114,125600,66043625,3610,3610,3610,3610,0
|
|
20241114,125500,66043625,3610,3610,3610,3610,1
|
|
20241114,125400,66040015,3610,3605,3610,3605,35
|
|
20241114,125300,65913830,3605,3605,3605,3605,0
|
|
20241114,125200,65913830,3605,3605,3605,3605,1
|
|
20241114,125100,65910225,3605,3605,3605,3605,2
|
|
20241114,125000,65903015,3605,3605,3605,3605,1
|
|
20241114,124900,65899410,3605,3605,3605,3605,1
|
|
20241114,124800,65895805,3605,3605,3605,3605,2
|
|
20241114,124700,65888595,3605,3605,3605,3605,3
|
|
20241114,124600,65877780,3605,3605,3605,3605,2
|
|
20241114,124500,65870570,3605,3605,3605,3605,2
|
|
20241114,124400,65863360,3610,3610,3610,3610,2
|
|
20241114,124300,65856140,3610,3610,3610,3610,2
|
|
20241114,124200,65848920,3610,3610,3610,3610,1
|
|
20241114,124100,65845310,3610,3610,3610,3610,0
|
|
20241114,124000,65845310,3610,3610,3610,3610,3
|
|
20241114,123900,65834480,3610,3610,3610,3610,0
|
|
20241114,123800,65834480,3610,3610,3610,3610,0
|
|
20241114,123700,65834480,3610,3610,3610,3610,32
|
|
20241114,123600,65718960,3610,3610,3610,3610,1
|
|
20241114,123500,65715350,3610,3610,3610,3610,0
|
|
20241114,123400,65715350,3610,3610,3610,3610,3
|
|
20241114,123300,65704520,3610,3610,3610,3610,0
|
|
20241114,123200,65704520,3610,3610,3610,3610,1
|
|
20241114,123100,65700910,3610,3610,3610,3610,1
|
|
20241114,123000,65697300,3610,3610,3610,3610,0
|
|
20241114,122900,65697300,3610,3610,3610,3610,3
|
|
20241114,122800,65686470,3610,3610,3610,3610,0
|
|
20241114,122700,65686470,3610,3610,3610,3610,2
|
|
20241114,122600,65679250,3610,3610,3610,3610,3
|
|
20241114,122500,65668420,3610,3610,3610,3610,0
|
|
20241114,122400,65668420,3610,3610,3610,3610,1
|
|
20241114,122300,65664810,3610,3610,3610,3610,142
|
|
20241114,122200,65152190,3610,3610,3610,3610,0
|
|
20241114,122100,65152190,3610,3610,3610,3610,2
|
|
20241114,122000,65144970,3610,3610,3610,3610,2
|
|
20241114,121900,65137750,3610,3610,3610,3610,1
|
|
20241114,121800,65134140,3610,3610,3610,3610,3
|
|
20241114,121700,65123310,3605,3605,3605,3605,0
|
|
20241114,121600,65123310,3605,3605,3605,3605,0
|
|
20241114,121500,65123310,3605,3605,3605,3605,102
|
|
20241114,121400,64755600,3605,3605,3605,3605,2
|
|
20241114,121300,64748390,3605,3605,3605,3605,2
|
|
20241114,121200,64741180,3605,3605,3605,3605,1
|
|
20241114,121100,64737575,3605,3605,3605,3605,2
|
|
20241114,121000,64730365,3605,3605,3605,3605,0
|
|
20241114,120900,64730365,3605,3605,3605,3605,2
|
|
20241114,120800,64723155,3605,3605,3605,3605,0
|
|
20241114,120700,64723155,3605,3605,3605,3605,1
|
|
20241114,120600,64719550,3600,3600,3600,3600,0
|
|
20241114,120500,64719550,3600,3600,3600,3600,1
|
|
20241114,120400,64715950,3605,3605,3605,3605,4
|
|
20241114,120300,64701530,3605,3605,3605,3605,2
|
|
20241114,120200,64694320,3605,3605,3605,3605,0
|
|
20241114,120100,64694320,3605,3605,3605,3605,2
|
|
20241114,120000,64687110,3605,3605,3605,3605,1
|
|
20241114,115900,64683505,3605,3605,3605,3605,2
|
|
20241114,115800,64676295,3585,3585,3585,3585,0
|
|
20241114,115700,64676295,3585,3585,3585,3585,305
|
|
20241114,115600,63582870,3585,3585,3585,3585,1
|
|
20241114,115500,63579285,3585,3585,3585,3585,3
|
|
20241114,115400,63568530,3585,3585,3585,3585,0
|
|
20241114,115300,63568530,3585,3585,3585,3585,2
|
|
20241114,115200,63561360,3575,3575,3575,3575,0
|
|
20241114,115100,63561360,3575,3575,3580,3575,427
|
|
20241114,115000,62034830,3580,3585,3585,3580,2639
|
|
20241114,114900,52577310,3590,3595,3595,3590,7080
|
|
20241114,114800,27125310,3600,3600,3600,3600,1
|
|
20241114,114700,27121710,3600,3600,3600,3600,1
|
|
20241114,114600,27118110,3600,3600,3600,3600,1
|
|
20241114,114500,27114510,3600,3600,3600,3600,1
|
|
20241114,114400,27110910,3600,3600,3600,3600,2
|
|
20241114,114300,27103710,3600,3600,3600,3600,1
|
|
20241114,114200,27100110,3600,3605,3605,3600,3
|
|
20241114,114100,27089305,3600,3600,3600,3600,0
|
|
20241114,114000,27089305,3600,3605,3605,3600,3
|
|
20241114,113900,27078500,3605,3605,3605,3605,2
|
|
20241114,113800,27071290,3605,3605,3605,3605,1
|
|
20241114,113700,27067685,3605,3605,3605,3605,0
|
|
20241114,113600,27067685,3605,3605,3605,3605,1
|
|
20241114,113500,27064080,3595,3605,3605,3595,602
|
|
20241114,113400,24899830,3605,3605,3605,3605,0
|
|
20241114,113300,24899830,3605,3605,3605,3605,3
|
|
20241114,113200,24889015,3605,3605,3605,3605,1
|
|
20241114,113100,24885410,3610,3605,3610,3605,2
|
|
20241114,113000,24878195,3605,3605,3605,3605,1
|
|
20241114,112900,24874590,3605,3605,3605,3605,0
|
|
20241114,112800,24874590,3605,3605,3605,3605,5
|
|
20241114,112700,24856565,3605,3605,3605,3605,1
|
|
20241114,112600,24852960,3605,3605,3605,3605,0
|
|
20241114,112500,24852960,3605,3605,3605,3605,3
|
|
20241114,112400,24842145,3605,3605,3605,3605,0
|
|
20241114,112300,24842145,3605,3605,3605,3605,2
|
|
20241114,112200,24834935,3600,3600,3600,3600,0
|
|
20241114,112100,24834935,3600,3600,3600,3600,0
|
|
20241114,112000,24834935,3600,3600,3600,3600,0
|
|
20241114,111900,24834935,3600,3600,3600,3600,1
|
|
20241114,111800,24831335,3605,3605,3605,3605,0
|
|
20241114,111700,24831335,3605,3605,3605,3605,0
|
|
20241114,111600,24831335,3605,3605,3605,3605,0
|
|
20241114,111500,24831335,3605,3605,3605,3605,0
|
|
20241114,111400,24831335,3605,3605,3605,3605,0
|
|
20241114,111300,24831335,3605,3605,3605,3605,0
|
|
20241114,111200,24831335,3605,3605,3605,3605,0
|
|
20241114,111100,24831335,3605,3605,3605,3605,0
|
|
20241114,111000,24831335,3605,3605,3605,3605,0
|
|
20241114,110900,24831335,3605,3610,3610,3605,504
|
|
20241114,110800,23014395,3620,3620,3620,3620,0
|
|
20241114,110700,23014395,3620,3620,3620,3620,0
|
|
20241114,110600,23014395,3620,3620,3620,3620,0
|
|
20241114,110500,23014395,3620,3620,3620,3620,0
|
|
20241114,110400,23014395,3620,3620,3620,3620,0
|
|
20241114,110300,23014395,3620,3620,3620,3620,4
|
|
20241114,110200,22999915,3620,3620,3620,3620,10
|
|
20241114,110100,22963715,3620,3610,3620,3610,120
|
|
20241114,110000,22530505,3610,3610,3610,3610,0
|
|
20241114,105900,22530505,3610,3610,3610,3610,0
|
|
20241114,105800,22530505,3610,3610,3610,3610,487
|
|
20241114,105700,20772435,3615,3615,3615,3615,0
|
|
20241114,105600,20772435,3615,3615,3615,3615,0
|
|
20241114,105500,20772435,3615,3615,3615,3615,0
|
|
20241114,105400,20772435,3615,3615,3615,3615,0
|
|
20241114,105300,20772435,3615,3610,3615,3610,589
|
|
20241114,105200,18645645,3610,3600,3610,3600,500
|
|
20241114,105100,16842805,3590,3590,3590,3590,0
|
|
20241114,105000,16842805,3590,3590,3590,3590,0
|
|
20241114,104900,16842805,3590,3590,3590,3590,100
|
|
20241114,104800,16483805,3600,3600,3600,3600,0
|
|
20241114,104700,16483805,3600,3600,3600,3600,100
|
|
20241114,104600,16123805,3595,3595,3595,3595,0
|
|
20241114,104500,16123805,3595,3595,3595,3595,0
|
|
20241114,104400,16123805,3595,3595,3595,3595,100
|
|
20241114,104300,15764305,3595,3595,3595,3595,0
|
|
20241114,104200,15764305,3595,3595,3595,3595,1
|
|
20241114,104100,15760710,3590,3590,3590,3590,0
|
|
20241114,104000,15760710,3590,3590,3590,3590,223
|
|
20241114,103900,14960140,3605,3605,3605,3605,1
|
|
20241114,103800,14956535,3590,3600,3600,3590,687
|
|
20241114,103700,12484975,3605,3605,3605,3605,246
|
|
20241114,103600,11598145,3615,3615,3615,3615,0
|
|
20241114,103500,11598145,3615,3615,3615,3615,0
|
|
20241114,103400,11598145,3615,3625,3625,3610,1134
|
|
20241114,103300,7504360,3610,3610,3610,3610,0
|
|
20241114,103200,7504360,3610,3610,3610,3610,0
|
|
20241114,103100,7504360,3610,3610,3610,3610,75
|
|
20241114,103000,7233610,3610,3610,3610,3610,0
|
|
20241114,102900,7233610,3610,3610,3610,3610,0
|
|
20241114,102800,7233610,3610,3610,3610,3610,0
|
|
20241114,102700,7233610,3610,3615,3615,3610,214
|
|
20241114,102600,6460195,3620,3620,3620,3620,0
|
|
20241114,102500,6460195,3620,3620,3620,3620,3
|
|
20241114,102400,6449335,3625,3625,3625,3625,0
|
|
20241114,102300,6449335,3625,3625,3625,3625,0
|
|
20241114,102200,6449335,3625,3625,3625,3625,0
|
|
20241114,102100,6449335,3625,3625,3625,3625,300
|
|
20241114,102000,5361835,3620,3620,3620,3620,0
|
|
20241114,101900,5361835,3620,3620,3620,3620,0
|
|
20241114,101800,5361835,3620,3610,3620,3610,408
|
|
20241114,101700,3886715,3605,3605,3605,3605,0
|
|
20241114,101600,3886715,3605,3605,3605,3605,0
|
|
20241114,101500,3886715,3605,3605,3605,3605,0
|
|
20241114,101400,3886715,3605,3605,3605,3605,0
|
|
20241114,101300,3886715,3605,3605,3605,3605,0
|
|
20241114,101200,3886715,3605,3605,3605,3605,62
|
|
20241114,101100,3663205,3600,3600,3600,3600,0
|
|
20241114,101000,3663205,3600,3600,3600,3600,0
|
|
20241114,100900,3663205,3600,3600,3600,3600,100
|
|
20241114,100800,3303205,3600,3600,3600,3600,86
|
|
20241114,100700,2993605,3600,3600,3600,3600,0
|
|
20241114,100600,2993605,3600,3600,3600,3600,0
|
|
20241114,100500,2993605,3600,3600,3600,3600,0
|
|
20241114,100400,2993605,3600,3600,3600,3600,0
|
|
20241114,100300,2993605,3600,3645,3645,3600,325
|
|
20241114,100200,1823560,3645,3590,3645,3590,105
|
|
20241114,100100,1446335,3585,3585,3585,3585,0
|
|
20241114,100000,1446335,3585,3580,3585,3580,404
|