592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194900,267199140,6340,6340,6340,6340,530
|
|
20241114,194800,267199140,6340,6340,6340,6340,0
|
|
20241114,194700,267199140,6340,6340,6340,6340,0
|
|
20241114,194600,267199140,6340,6340,6340,6340,0
|
|
20241114,194500,267199140,6340,6340,6340,6340,0
|
|
20241114,194400,267199140,6340,6340,6340,6340,0
|
|
20241114,194300,267199140,6340,6340,6340,6340,0
|
|
20241114,194200,267199140,6340,6340,6340,6340,0
|
|
20241114,194100,267199140,6340,6340,6340,6340,0
|
|
20241114,194000,267199140,6340,6340,6340,6340,0
|
|
20241114,193900,267199140,6340,6340,6340,6340,0
|
|
20241114,193800,267199140,6340,6340,6340,6340,0
|
|
20241114,193700,267199140,6340,6340,6340,6340,0
|
|
20241114,193600,267199140,6340,6340,6340,6340,0
|
|
20241114,193500,267199140,6340,6340,6340,6340,0
|
|
20241114,193400,267199140,6340,6340,6340,6340,0
|
|
20241114,193300,267199140,6340,6340,6340,6340,0
|
|
20241114,193200,267199140,6340,6340,6340,6340,0
|
|
20241114,193100,267199140,6340,6340,6340,6340,0
|
|
20241114,193000,267199140,6340,6340,6340,6340,0
|
|
20241114,192900,267199140,6340,6340,6340,6340,0
|
|
20241114,192800,267199140,6340,6340,6340,6340,0
|
|
20241114,192700,267199140,6340,6340,6340,6340,0
|
|
20241114,192600,267199140,6340,6340,6340,6340,0
|
|
20241114,192500,267199140,6340,6340,6340,6340,0
|
|
20241114,192400,267199140,6340,6340,6340,6340,0
|
|
20241114,192300,267199140,6340,6340,6340,6340,0
|
|
20241114,192200,267199140,6340,6340,6340,6340,0
|
|
20241114,192100,267199140,6340,6340,6340,6340,0
|
|
20241114,192000,267199140,6340,6340,6340,6340,0
|
|
20241114,191900,267199140,6340,6340,6340,6340,530
|
|
20241114,191800,267199140,6340,6340,6340,6340,0
|
|
20241114,191700,267199140,6340,6340,6340,6340,0
|
|
20241114,191600,267199140,6340,6340,6340,6340,0
|
|
20241114,191500,267199140,6340,6340,6340,6340,0
|
|
20241114,191400,267199140,6340,6340,6340,6340,0
|
|
20241114,191300,267199140,6340,6340,6340,6340,0
|
|
20241114,191200,267199140,6340,6340,6340,6340,0
|
|
20241114,191100,267199140,6340,6340,6340,6340,0
|
|
20241114,191000,267199140,6340,6340,6340,6340,0
|
|
20241114,190900,267199140,6340,6340,6340,6340,0
|
|
20241114,190800,267199140,6340,6340,6340,6340,0
|
|
20241114,190700,267199140,6340,6340,6340,6340,0
|
|
20241114,190600,267199140,6340,6340,6340,6340,0
|
|
20241114,190500,267199140,6340,6340,6340,6340,0
|
|
20241114,190400,267199140,6340,6340,6340,6340,0
|
|
20241114,190300,267199140,6340,6340,6340,6340,0
|
|
20241114,190200,267199140,6340,6340,6340,6340,0
|
|
20241114,190100,267199140,6340,6340,6340,6340,0
|
|
20241114,190000,267199140,6340,6340,6340,6340,0
|
|
20241114,185900,267199140,6340,6340,6340,6340,0
|
|
20241114,185800,267199140,6340,6340,6340,6340,0
|
|
20241114,185700,267199140,6340,6340,6340,6340,0
|
|
20241114,185600,267199140,6340,6340,6340,6340,0
|
|
20241114,185500,267199140,6340,6340,6340,6340,0
|
|
20241114,185400,267199140,6340,6340,6340,6340,0
|
|
20241114,185300,267199140,6340,6340,6340,6340,0
|
|
20241114,185200,267199140,6340,6340,6340,6340,0
|
|
20241114,185100,267199140,6340,6340,6340,6340,0
|
|
20241114,185000,267199140,6340,6340,6340,6340,0
|
|
20241114,184900,267199140,6340,6340,6340,6340,530
|
|
20241114,184800,267199140,6340,6340,6340,6340,0
|
|
20241114,184700,267199140,6340,6340,6340,6340,0
|
|
20241114,184600,267199140,6340,6340,6340,6340,0
|
|
20241114,184500,267199140,6340,6340,6340,6340,0
|
|
20241114,184400,267199140,6340,6340,6340,6340,0
|
|
20241114,184300,267199140,6340,6340,6340,6340,0
|
|
20241114,184200,267199140,6340,6340,6340,6340,0
|
|
20241114,184100,267199140,6340,6340,6340,6340,0
|
|
20241114,184000,267199140,6340,6340,6340,6340,0
|
|
20241114,183900,267199140,6340,6340,6340,6340,0
|
|
20241114,183800,267199140,6340,6340,6340,6340,0
|
|
20241114,183700,267199140,6340,6340,6340,6340,0
|
|
20241114,183600,267199140,6340,6340,6340,6340,0
|
|
20241114,183500,267199140,6340,6340,6340,6340,0
|
|
20241114,183400,267199140,6340,6340,6340,6340,0
|
|
20241114,183300,267199140,6340,6340,6340,6340,0
|
|
20241114,183200,267199140,6340,6340,6340,6340,0
|
|
20241114,183100,267199140,6340,6340,6340,6340,0
|
|
20241114,183000,267199140,6340,6340,6340,6340,0
|
|
20241114,182900,267199140,6340,6340,6340,6340,0
|
|
20241114,182800,267199140,6340,6340,6340,6340,0
|
|
20241114,182700,267199140,6340,6340,6340,6340,0
|
|
20241114,182600,267199140,6340,6340,6340,6340,0
|
|
20241114,182500,267199140,6340,6340,6340,6340,0
|
|
20241114,182400,267199140,6340,6340,6340,6340,0
|
|
20241114,182300,267199140,6340,6340,6340,6340,0
|
|
20241114,182200,267199140,6340,6340,6340,6340,0
|
|
20241114,182100,267199140,6340,6340,6340,6340,0
|
|
20241114,182000,267199140,6340,6340,6340,6340,0
|
|
20241114,181900,267199140,6340,6340,6340,6340,530
|
|
20241114,181800,267199140,6340,6340,6340,6340,0
|
|
20241114,181700,267199140,6340,6340,6340,6340,0
|
|
20241114,181600,267199140,6340,6340,6340,6340,0
|
|
20241114,181500,267199140,6340,6340,6340,6340,0
|
|
20241114,181400,267199140,6340,6340,6340,6340,0
|
|
20241114,181300,267199140,6340,6340,6340,6340,0
|
|
20241114,181200,267199140,6340,6340,6340,6340,0
|
|
20241114,181100,267199140,6340,6340,6340,6340,0
|
|
20241114,181000,267199140,6340,6340,6340,6340,0
|
|
20241114,180900,267199140,6340,6340,6340,6340,0
|
|
20241114,180800,267199140,6340,6340,6340,6340,0
|
|
20241114,180700,267199140,6340,6340,6340,6340,0
|
|
20241114,180600,267199140,6340,6340,6340,6340,0
|
|
20241114,180500,267199140,6340,6340,6340,6340,0
|
|
20241114,180400,267199140,6340,6340,6340,6340,0
|
|
20241114,180300,267199140,6340,6340,6340,6340,0
|
|
20241114,180200,267199140,6340,6340,6340,6340,0
|
|
20241114,180100,267199140,6340,6340,6340,6340,0
|
|
20241114,180000,267199140,6340,6340,6340,6340,0
|
|
20241114,175900,267199140,6340,6340,6340,6340,0
|
|
20241114,175800,267199140,6340,6340,6340,6340,0
|
|
20241114,175700,267199140,6340,6340,6340,6340,0
|
|
20241114,175600,267199140,6340,6340,6340,6340,0
|
|
20241114,175500,267199140,6340,6340,6340,6340,0
|
|
20241114,175400,267199140,6340,6340,6340,6340,0
|
|
20241114,175300,267199140,6340,6340,6340,6340,0
|
|
20241114,175200,267199140,6340,6340,6340,6340,0
|
|
20241114,175100,267199140,6340,6340,6340,6340,0
|
|
20241114,175000,267199140,6340,6340,6340,6340,0
|
|
20241114,174900,267199140,6340,6340,6340,6340,530
|
|
20241114,174800,267199140,6340,6340,6340,6340,0
|
|
20241114,174700,267199140,6340,6340,6340,6340,0
|
|
20241114,174600,267199140,6340,6340,6340,6340,0
|
|
20241114,174500,267199140,6340,6340,6340,6340,0
|
|
20241114,174400,267199140,6340,6340,6340,6340,0
|
|
20241114,174300,267199140,6340,6340,6340,6340,0
|
|
20241114,174200,267199140,6340,6340,6340,6340,0
|
|
20241114,174100,267199140,6340,6340,6340,6340,0
|
|
20241114,174000,267199140,6340,6340,6340,6340,0
|
|
20241114,173900,267199140,6340,6340,6340,6340,0
|
|
20241114,173800,267199140,6340,6340,6340,6340,0
|
|
20241114,173700,267199140,6340,6340,6340,6340,0
|
|
20241114,173600,267199140,6340,6340,6340,6340,0
|
|
20241114,173500,267199140,6340,6340,6340,6340,0
|
|
20241114,173400,267199140,6340,6340,6340,6340,0
|
|
20241114,173300,267199140,6340,6340,6340,6340,0
|
|
20241114,173200,267199140,6340,6340,6340,6340,0
|
|
20241114,173100,267199140,6340,6340,6340,6340,0
|
|
20241114,173000,267199140,6340,6340,6340,6340,0
|
|
20241114,172900,267199140,6340,6340,6340,6340,0
|
|
20241114,172800,267199140,6340,6340,6340,6340,0
|
|
20241114,172700,267199140,6340,6340,6340,6340,0
|
|
20241114,172600,267199140,6340,6340,6340,6340,0
|
|
20241114,172500,267199140,6340,6340,6340,6340,0
|
|
20241114,172400,267199140,6340,6340,6340,6340,0
|
|
20241114,172300,267199140,6340,6340,6340,6340,0
|
|
20241114,172200,267199140,6340,6340,6340,6340,0
|
|
20241114,172100,267199140,6340,6340,6340,6340,0
|
|
20241114,172000,267199140,6340,6340,6340,6340,0
|
|
20241114,171900,267199140,6340,6340,6340,6340,530
|
|
20241114,171800,267199140,6340,6340,6340,6340,0
|
|
20241114,171700,267199140,6340,6340,6340,6340,0
|
|
20241114,171600,267199140,6340,6340,6340,6340,0
|
|
20241114,171500,267199140,6340,6340,6340,6340,0
|
|
20241114,171400,267199140,6340,6340,6340,6340,0
|
|
20241114,171300,267199140,6340,6340,6340,6340,0
|
|
20241114,171200,267199140,6340,6340,6340,6340,0
|
|
20241114,171100,267199140,6340,6340,6340,6340,0
|
|
20241114,171000,267199140,6340,6340,6340,6340,0
|
|
20241114,170900,267199140,6340,6340,6340,6340,0
|
|
20241114,170800,267199140,6340,6340,6340,6340,0
|
|
20241114,170700,267199140,6340,6340,6340,6340,0
|
|
20241114,170600,267199140,6340,6340,6340,6340,0
|
|
20241114,170500,267199140,6340,6340,6340,6340,0
|
|
20241114,170400,267199140,6340,6340,6340,6340,0
|
|
20241114,170300,267199140,6340,6340,6340,6340,0
|
|
20241114,170200,267199140,6340,6340,6340,6340,0
|
|
20241114,170100,267199140,6340,6340,6340,6340,0
|
|
20241114,170000,267199140,6340,6340,6340,6340,0
|
|
20241114,165900,267199140,6340,6340,6340,6340,0
|
|
20241114,165800,267199140,6340,6340,6340,6340,0
|
|
20241114,165700,267199140,6340,6340,6340,6340,0
|
|
20241114,165600,267199140,6340,6340,6340,6340,0
|
|
20241114,165500,267199140,6340,6340,6340,6340,0
|
|
20241114,165400,267199140,6340,6340,6340,6340,0
|
|
20241114,165300,267199140,6340,6340,6340,6340,0
|
|
20241114,165200,267199140,6340,6340,6340,6340,0
|
|
20241114,165100,267199140,6340,6340,6340,6340,0
|
|
20241114,165000,267199140,6340,6340,6340,6340,0
|
|
20241114,164900,267199140,6340,6340,6340,6340,530
|
|
20241114,164800,267199140,6340,6340,6340,6340,0
|
|
20241114,164700,267199140,6340,6340,6340,6340,0
|
|
20241114,164600,267199140,6340,6340,6340,6340,0
|
|
20241114,164500,267199140,6340,6340,6340,6340,0
|
|
20241114,164400,267199140,6340,6340,6340,6340,0
|
|
20241114,164300,267199140,6340,6340,6340,6340,0
|
|
20241114,164200,267199140,6340,6340,6340,6340,0
|
|
20241114,164100,267199140,6340,6340,6340,6340,0
|
|
20241114,164000,267199140,6340,6340,6340,6340,0
|
|
20241114,163900,267199140,6340,6340,6340,6340,0
|
|
20241114,163800,267199140,6340,6340,6340,6340,0
|
|
20241114,163700,267199140,6340,6340,6340,6340,0
|
|
20241114,163600,267199140,6340,6340,6340,6340,0
|
|
20241114,163500,267199140,6340,6340,6340,6340,0
|
|
20241114,163400,267199140,6340,6340,6340,6340,0
|
|
20241114,163300,267199140,6340,6340,6340,6340,0
|
|
20241114,163200,267199140,6340,6340,6340,6340,0
|
|
20241114,163100,267199140,6340,6340,6340,6340,0
|
|
20241114,163000,267199140,6340,6340,6340,6340,530
|
|
20241114,162900,263838940,6330,6330,6330,6330,0
|
|
20241114,162800,263838940,6330,6330,6330,6330,0
|
|
20241114,162700,263838940,6330,6330,6330,6330,0
|
|
20241114,162600,263838940,6330,6330,6330,6330,0
|
|
20241114,162500,263838940,6330,6330,6330,6330,0
|
|
20241114,162400,263838940,6330,6330,6330,6330,0
|
|
20241114,162300,263838940,6330,6330,6330,6330,0
|
|
20241114,162200,263838940,6330,6330,6330,6330,0
|
|
20241114,162100,263838940,6330,6330,6330,6330,0
|
|
20241114,162000,263838940,6330,6330,6330,6330,0
|
|
20241114,161900,263838940,6330,6320,6340,6320,166
|
|
20241114,161800,262788090,6330,6360,6360,6330,238
|
|
20241114,161700,261277060,6340,6340,6350,6330,446
|
|
20241114,161600,258447690,6330,6320,6330,6320,443
|
|
20241114,161500,255646610,6320,6320,6320,6320,66
|
|
20241114,161400,255229490,6310,6310,6310,6310,69
|
|
20241114,161300,254794100,6310,6300,6310,6290,243
|
|
20241114,161200,253263140,6290,6300,6300,6290,8
|
|
20241114,161100,253212800,6300,6300,6300,6300,17
|
|
20241114,161000,253105700,6310,6310,6310,6310,3
|
|
20241114,160900,253086770,6310,6310,6310,6310,13
|
|
20241114,160800,253004740,6310,6310,6310,6310,4
|
|
20241114,160700,252979500,6300,6300,6300,6300,13
|
|
20241114,160600,252897600,6300,6300,6300,6300,8
|
|
20241114,160500,252847200,6300,6300,6300,6300,54
|
|
20241114,160400,252507000,6300,6300,6300,6300,0
|
|
20241114,160300,252507000,6300,6300,6300,6300,1
|
|
20241114,160200,252500700,6280,6290,6290,6270,633
|
|
20241114,160100,248531530,6300,6300,6300,6300,4
|
|
20241114,160000,248506330,6290,6300,6300,6290,6
|
|
20241114,155900,248468560,6270,6270,6270,6270,0
|
|
20241114,155800,248468560,6270,6270,6270,6270,0
|
|
20241114,155700,248468560,6270,6270,6270,6270,0
|
|
20241114,155600,248468560,6270,6270,6270,6270,0
|
|
20241114,155500,248468560,6270,6300,6300,6270,54
|
|
20241114,155400,248129510,6300,6310,6310,6290,190
|
|
20241114,155300,246933370,6320,6320,6320,6320,32
|
|
20241114,155200,246731130,6330,6330,6330,6330,0
|
|
20241114,155100,246731130,6330,6330,6330,6330,0
|
|
20241114,155000,246731130,6330,6290,6330,6270,201
|
|
20241114,154900,245469800,6250,6330,6330,6250,500
|
|
20241114,154800,242340090,6340,6340,6340,6340,4
|
|
20241114,154700,242314730,6340,6340,6340,6340,2
|
|
20241114,154600,242302050,6350,6350,6350,6350,4
|
|
20241114,154500,242276650,6350,6350,6350,6350,0
|
|
20241114,154400,242276650,6350,6350,6350,6350,4
|
|
20241114,154300,242251250,6340,6350,6350,6340,67
|
|
20241114,154200,241826430,6350,6350,6350,6350,0
|
|
20241114,154100,241826430,6350,6350,6350,6350,3
|
|
20241114,154000,241807380,6350,6350,6350,6350,0
|
|
20241114,153900,241807380,6350,6350,6350,6350,4
|
|
20241114,153800,241781980,6350,6350,6350,6350,4
|
|
20241114,153700,241756580,6350,6350,6350,6350,0
|
|
20241114,153600,241756580,6350,6340,6350,6340,141
|
|
20241114,153500,240861810,6340,6340,6340,6340,0
|
|
20241114,153400,240861810,6340,6340,6340,6340,4
|
|
20241114,153300,240836450,6340,6340,6340,6340,0
|
|
20241114,153200,240836450,6340,6330,6340,6330,21
|
|
20241114,153100,240703480,6330,6340,6340,6330,6
|
|
20241114,153000,240665460,6340,6340,6340,6340,43
|
|
20241114,152900,240392840,6330,6340,6350,6330,127
|
|
20241114,152800,239588230,6340,6340,6340,6340,0
|
|
20241114,152700,239588230,6340,6340,6340,6340,4
|
|
20241114,152600,239562870,6330,6330,6330,6330,129
|
|
20241114,152500,238746300,6320,6320,6320,6320,18
|
|
20241114,152400,238632540,6320,6320,6320,6320,4
|
|
20241114,152300,238607260,6320,6320,6320,6320,3
|
|
20241114,152200,238588300,6330,6330,6330,6330,4
|
|
20241114,152100,238562980,6330,6330,6330,6330,10
|
|
20241114,152000,238499680,6330,6330,6330,6330,1
|
|
20241114,151900,238493350,6300,6300,6300,6300,40
|
|
20241114,151800,238241350,6320,6310,6320,6310,86
|
|
20241114,151700,237698260,6290,6300,6300,6290,285
|
|
20241114,151600,235905600,6310,6310,6310,6310,4
|
|
20241114,151500,235880360,6300,6320,6320,6300,8
|
|
20241114,151400,235829900,6330,6330,6330,6330,4
|
|
20241114,151300,235804580,6330,6330,6330,6330,0
|
|
20241114,151200,235804580,6330,6330,6330,6330,3
|
|
20241114,151100,235785590,6330,6330,6330,6330,30
|
|
20241114,151000,235595690,6330,6330,6330,6330,4
|
|
20241114,150900,235570370,6330,6330,6330,6330,4
|
|
20241114,150800,235545050,6330,6330,6330,6330,0
|
|
20241114,150700,235545050,6330,6330,6330,6330,5
|
|
20241114,150600,235513400,6340,6340,6340,6340,0
|
|
20241114,150500,235513400,6340,6340,6340,6340,4
|
|
20241114,150400,235488040,6340,6340,6340,6340,4
|
|
20241114,150300,235462680,6340,6340,6340,6340,0
|
|
20241114,150200,235462680,6340,6340,6340,6340,3
|
|
20241114,150100,235443660,6340,6340,6340,6340,0
|
|
20241114,150000,235443660,6340,6340,6340,6340,4
|
|
20241114,145900,235418300,6330,6330,6330,6330,3
|
|
20241114,145800,235399310,6320,6320,6320,6320,0
|
|
20241114,145700,235399310,6320,6320,6320,6320,3
|
|
20241114,145600,235380350,6280,6280,6280,6280,0
|
|
20241114,145500,235380350,6280,6280,6280,6280,0
|
|
20241114,145400,235380350,6280,6280,6280,6280,0
|
|
20241114,145300,235380350,6280,6320,6320,6280,54
|
|
20241114,145200,235040450,6330,6340,6340,6330,4
|
|
20241114,145100,235015120,6340,6340,6340,6340,0
|
|
20241114,145000,235015120,6340,6340,6340,6340,508
|
|
20241114,144900,231794400,6320,6320,6320,6320,0
|
|
20241114,144800,231794400,6320,6320,6320,6320,5
|
|
20241114,144700,231762800,6320,6320,6320,6320,3
|
|
20241114,144600,231743840,6320,6320,6320,6320,0
|
|
20241114,144500,231743840,6320,6320,6320,6320,0
|
|
20241114,144400,231743840,6320,6300,6320,6300,215
|
|
20241114,144300,230386650,6300,6300,6300,6300,4
|
|
20241114,144200,230361450,6280,6280,6280,6280,0
|
|
20241114,144100,230361450,6280,6290,6290,6280,110
|
|
20241114,144000,229670550,6290,6320,6320,6290,19
|
|
20241114,143900,229550800,6300,6300,6300,6300,0
|
|
20241114,143800,229550800,6300,6300,6300,6300,0
|
|
20241114,143700,229550800,6300,6300,6300,6300,0
|
|
20241114,143600,229550800,6300,6300,6300,6300,0
|
|
20241114,143500,229550800,6300,6300,6300,6300,243
|
|
20241114,143400,228019900,6300,6300,6300,6300,0
|
|
20241114,143300,228019900,6300,6310,6310,6300,757
|
|
20241114,143200,223248640,6300,6350,6350,6300,500
|
|
20241114,143100,220097590,6360,6360,6360,6360,3
|
|
20241114,143000,220078510,6360,6360,6360,6360,4
|
|
20241114,142900,220053070,6350,6360,6360,6350,6
|
|
20241114,142800,220014920,6370,6370,6370,6370,4
|
|
20241114,142700,219989440,6370,6370,6370,6370,0
|
|
20241114,142600,219989440,6370,6370,6370,6370,104
|
|
20241114,142500,219326960,6370,6360,6370,6360,19
|
|
20241114,142400,219206080,6350,6360,6360,6350,65
|
|
20241114,142300,218792690,6360,6360,6360,6360,3
|
|
20241114,142200,218773610,6360,6360,6360,6360,0
|
|
20241114,142100,218773610,6360,6360,6360,6360,9
|
|
20241114,142000,218716370,6370,6370,6370,6370,4
|
|
20241114,141900,218690890,6370,6370,6370,6370,0
|
|
20241114,141800,218690890,6370,6370,6370,6370,4
|
|
20241114,141700,218665410,6370,6370,6370,6370,4
|
|
20241114,141600,218639930,6380,6380,6380,6380,0
|
|
20241114,141500,218639930,6380,6370,6380,6370,47
|
|
20241114,141400,218340530,6360,6380,6380,6360,1701
|
|
20241114,141300,207522110,6390,6400,6400,6390,4
|
|
20241114,141200,207496520,6400,6410,6410,6400,753
|
|
20241114,141100,202676350,6400,6370,6400,6370,1342
|
|
20241114,141000,194101970,6370,6360,6370,6360,116
|
|
20241114,140900,193364090,6360,6360,6360,6350,7
|
|
20241114,140800,193319590,6360,6350,6360,6350,9
|
|
20241114,140700,193262430,6350,6350,6350,6350,76
|
|
20241114,140600,192779830,6340,6340,6340,6340,3
|
|
20241114,140500,192760810,6340,6340,6340,6340,110
|
|
20241114,140400,192063410,6330,6330,6330,6330,0
|
|
20241114,140300,192063410,6330,6330,6330,6330,0
|
|
20241114,140200,192063410,6330,6320,6330,6310,52
|
|
20241114,140100,191734470,6320,6330,6330,6320,2010
|
|
20241114,140000,179031170,6330,6330,6330,6330,300
|
|
20241114,135900,177132170,6330,6320,6330,6310,861
|
|
20241114,135800,171697440,6310,6270,6310,6270,881
|
|
20241114,135700,166152540,6270,6250,6270,6250,150
|
|
20241114,135600,165212480,6260,6260,6260,6260,4
|
|
20241114,135500,165187440,6260,6260,6260,6260,0
|
|
20241114,135400,165187440,6260,6260,6260,6260,4
|
|
20241114,135300,165162400,6260,6260,6260,6260,0
|
|
20241114,135200,165162400,6260,6260,6260,6260,3
|
|
20241114,135100,165143620,6250,6250,6250,6250,2
|
|
20241114,135000,165131120,6240,6250,6250,6240,31
|
|
20241114,134900,164937560,6260,6260,6260,6260,4
|
|
20241114,134800,164912520,6260,6260,6260,6260,0
|
|
20241114,134700,164912520,6260,6260,6260,6260,4
|
|
20241114,134600,164887480,6250,6250,6260,6250,21
|
|
20241114,134500,164756190,6260,6260,6260,6260,0
|
|
20241114,134400,164756190,6260,6250,6260,6250,151
|
|
20241114,134300,163812410,6260,6260,6260,6260,0
|
|
20241114,134200,163812410,6260,6260,6260,6260,4
|
|
20241114,134100,163787370,6260,6260,6260,6260,4
|
|
20241114,134000,163762330,6260,6260,6260,6260,0
|
|
20241114,133900,163762330,6260,6260,6260,6260,4
|
|
20241114,133800,163737290,6250,6250,6250,6250,10
|
|
20241114,133700,163674790,6260,6250,6260,6250,14
|
|
20241114,133600,163587250,6260,6260,6260,6260,4
|
|
20241114,133500,163562210,6250,6260,6260,6250,13
|
|
20241114,133400,163480930,6260,6250,6260,6250,45
|
|
20241114,133300,163199650,6250,6250,6250,6250,10
|
|
20241114,133200,163137150,6260,6260,6260,6260,4
|
|
20241114,133100,163112110,6260,6260,6260,6260,0
|
|
20241114,133000,163112110,6260,6260,6260,6260,4
|
|
20241114,132900,163087070,6260,6260,6260,6260,4
|
|
20241114,132800,163062030,6260,6260,6260,6260,0
|
|
20241114,132700,163062030,6260,6260,6260,6260,1
|
|
20241114,132600,163055770,6260,6260,6260,6260,97
|
|
20241114,132500,162448550,6260,6260,6260,6260,0
|
|
20241114,132400,162448550,6260,6260,6260,6260,0
|
|
20241114,132300,162448550,6260,6260,6260,6260,28
|
|
20241114,132200,162273270,6250,6250,6250,6250,23
|
|
20241114,132100,162129520,6250,6250,6250,6250,0
|
|
20241114,132000,162129520,6250,6250,6250,6250,0
|
|
20241114,131900,162129520,6250,6250,6250,6250,9
|
|
20241114,131800,162073270,6250,6250,6250,6250,0
|
|
20241114,131700,162073270,6250,6250,6250,6250,0
|
|
20241114,131600,162073270,6250,6250,6250,6250,0
|
|
20241114,131500,162073270,6250,6250,6250,6250,0
|
|
20241114,131400,162073270,6250,6250,6250,6250,0
|
|
20241114,131300,162073270,6250,6250,6250,6250,27
|
|
20241114,131200,161904520,6250,6250,6250,6250,119
|
|
20241114,131100,161160770,6250,6250,6250,6250,10
|
|
20241114,131000,161098270,6250,6250,6250,6250,10
|
|
20241114,130900,161035770,6250,6260,6260,6250,15
|
|
20241114,130800,160942000,6260,6260,6260,6260,0
|
|
20241114,130700,160942000,6260,6260,6260,6260,0
|
|
20241114,130600,160942000,6260,6260,6260,6260,0
|
|
20241114,130500,160942000,6260,6260,6260,6260,0
|
|
20241114,130400,160942000,6260,6260,6260,6260,0
|
|
20241114,130300,160942000,6260,6260,6260,6260,0
|
|
20241114,130200,160942000,6260,6260,6260,6260,0
|
|
20241114,130100,160942000,6260,6260,6260,6260,0
|
|
20241114,130000,160942000,6260,6260,6260,6260,15
|
|
20241114,125900,160848100,6260,6260,6260,6260,0
|
|
20241114,125800,160848100,6260,6260,6260,6260,0
|
|
20241114,125700,160848100,6260,6260,6260,6260,11
|
|
20241114,125600,160779240,6260,6260,6260,6260,0
|
|
20241114,125500,160779240,6260,6260,6260,6260,218
|
|
20241114,125400,159414560,6260,6260,6260,6260,31
|
|
20241114,125300,159220500,6260,6260,6260,6260,0
|
|
20241114,125200,159220500,6260,6260,6260,6260,12
|
|
20241114,125100,159145380,6260,6260,6260,6260,9
|
|
20241114,125000,159089040,6260,6260,6260,6260,0
|
|
20241114,124900,159089040,6260,6260,6260,6260,7
|
|
20241114,124800,159045220,6260,6260,6260,6260,11
|
|
20241114,124700,158976360,6260,6260,6260,6260,17
|
|
20241114,124600,158869940,6260,6260,6260,6260,4
|
|
20241114,124500,158844900,6260,6260,6260,6260,8
|
|
20241114,124400,158794820,6260,6260,6260,6260,92
|
|
20241114,124300,158218900,6260,6260,6260,6260,0
|
|
20241114,124200,158218900,6260,6260,6260,6260,0
|
|
20241114,124100,158218900,6260,6260,6260,6260,0
|
|
20241114,124000,158218900,6260,6260,6260,6260,0
|
|
20241114,123900,158218900,6260,6260,6260,6260,0
|
|
20241114,123800,158218900,6260,6260,6260,6260,1
|
|
20241114,123700,158212640,6250,6250,6250,6250,0
|
|
20241114,123600,158212640,6250,6250,6250,6250,0
|
|
20241114,123500,158212640,6250,6250,6250,6250,0
|
|
20241114,123400,158212640,6250,6250,6250,6250,26
|
|
20241114,123300,158050140,6250,6250,6250,6250,34
|
|
20241114,123200,157837640,6250,6250,6250,6250,51
|
|
20241114,123100,157518890,6250,6250,6250,6250,0
|
|
20241114,123000,157518890,6250,6250,6250,6250,0
|
|
20241114,122900,157518890,6250,6250,6250,6250,52
|
|
20241114,122800,157193890,6240,6250,6250,6240,20
|
|
20241114,122700,157069060,6250,6250,6250,6250,0
|
|
20241114,122600,157069060,6250,6250,6250,6250,0
|
|
20241114,122500,157069060,6250,6260,6260,6250,50
|
|
20241114,122400,156756540,6260,6260,6260,6260,0
|
|
20241114,122300,156756540,6260,6260,6260,6260,0
|
|
20241114,122200,156756540,6260,6260,6260,6260,49
|
|
20241114,122100,156449800,6270,6270,6270,6270,0
|
|
20241114,122000,156449800,6270,6270,6270,6270,0
|
|
20241114,121900,156449800,6270,6270,6270,6270,0
|
|
20241114,121800,156449800,6270,6270,6270,6270,0
|
|
20241114,121700,156449800,6270,6270,6270,6270,0
|
|
20241114,121600,156449800,6270,6270,6270,6270,0
|
|
20241114,121500,156449800,6270,6270,6270,6270,0
|
|
20241114,121400,156449800,6270,6270,6270,6270,0
|
|
20241114,121300,156449800,6270,6270,6270,6270,8
|
|
20241114,121200,156399640,6260,6260,6260,6260,12
|
|
20241114,121100,156324520,6260,6260,6260,6260,0
|
|
20241114,121000,156324520,6260,6260,6260,6260,4
|
|
20241114,120900,156299480,6270,6270,6270,6270,0
|
|
20241114,120800,156299480,6270,6270,6270,6270,0
|
|
20241114,120700,156299480,6270,6270,6270,6270,0
|
|
20241114,120600,156299480,6270,6270,6270,6270,0
|
|
20241114,120500,156299480,6270,6250,6270,6250,63
|
|
20241114,120400,155905530,6240,6240,6240,6240,26
|
|
20241114,120300,155743290,6230,6230,6230,6230,28
|
|
20241114,120200,155568850,6230,6230,6230,6230,1
|
|
20241114,120100,155562620,6230,6230,6230,6230,0
|
|
20241114,120000,155562620,6230,6230,6230,6230,43
|
|
20241114,115900,155294730,6230,6220,6230,6220,95
|
|
20241114,115800,154703190,6220,6220,6220,6220,0
|
|
20241114,115700,154703190,6220,6220,6220,6220,0
|
|
20241114,115600,154703190,6220,6220,6220,6220,57
|
|
20241114,115500,154348650,6220,6220,6220,6220,10
|
|
20241114,115400,154286450,6210,6210,6210,6210,0
|
|
20241114,115300,154286450,6210,6210,6210,6210,0
|
|
20241114,115200,154286450,6210,6210,6210,6210,0
|
|
20241114,115100,154286450,6210,6210,6210,6210,0
|
|
20241114,115000,154286450,6210,6210,6210,6210,4
|
|
20241114,114900,154261610,6210,6210,6210,6210,22
|
|
20241114,114800,154124990,6210,6210,6210,6210,250
|
|
20241114,114700,152572490,6210,6210,6210,6210,0
|
|
20241114,114600,152572490,6210,6200,6210,6200,808
|
|
20241114,114500,147560470,6190,6210,6210,6190,841
|
|
20241114,114400,142348770,6210,6220,6220,6210,700
|
|
20241114,114300,137999770,6220,6230,6230,6220,517
|
|
20241114,114200,134782910,6240,6240,6240,6240,0
|
|
20241114,114100,134782910,6240,6240,6240,6240,6
|
|
20241114,114000,134745470,6240,6240,6240,6240,0
|
|
20241114,113900,134745470,6240,6240,6240,6230,745
|
|
20241114,113800,130100670,6240,6240,6240,6240,122
|
|
20241114,113700,129339390,6240,6250,6250,6240,278
|
|
20241114,113600,127602940,6250,6250,6250,6250,175
|
|
20241114,113500,126509190,6260,6260,6260,6260,5
|
|
20241114,113400,126477890,6260,6260,6260,6260,0
|
|
20241114,113300,126477890,6260,6260,6260,6260,0
|
|
20241114,113200,126477890,6260,6260,6260,6260,95
|
|
20241114,113100,125883190,6260,6260,6260,6260,0
|
|
20241114,113000,125883190,6260,6260,6260,6260,0
|
|
20241114,112900,125883190,6260,6260,6260,6260,30
|
|
20241114,112800,125695390,6260,6270,6270,6260,31
|
|
20241114,112700,125501280,6260,6260,6270,6260,13
|
|
20241114,112600,125419890,6260,6260,6260,6260,50
|
|
20241114,112500,125106890,6250,6260,6260,6250,467
|
|
20241114,112400,122188080,6260,6260,6260,6260,50
|
|
20241114,112300,121875080,6260,6260,6260,6260,4
|
|
20241114,112200,121850040,6260,6260,6260,6260,0
|
|
20241114,112100,121850040,6260,6260,6260,6260,200
|
|
20241114,112000,120598040,6260,6260,6260,6260,0
|
|
20241114,111900,120598040,6260,6280,6280,6260,331
|
|
20241114,111800,118520980,6260,6280,6280,6260,505
|
|
20241114,111700,115357140,6280,6280,6280,6280,20
|
|
20241114,111600,115231540,6280,6280,6280,6280,0
|
|
20241114,111500,115231540,6280,6280,6280,6280,41
|
|
20241114,111400,114974060,6270,6270,6270,6270,0
|
|
20241114,111300,114974060,6270,6270,6270,6270,0
|
|
20241114,111200,114974060,6270,6270,6270,6270,4
|
|
20241114,111100,114948980,6280,6280,6280,6280,100
|
|
20241114,111000,114320980,6310,6310,6310,6310,0
|
|
20241114,110900,114320980,6310,6310,6310,6310,0
|
|
20241114,110800,114320980,6310,6310,6310,6310,0
|
|
20241114,110700,114320980,6310,6310,6310,6310,0
|
|
20241114,110600,114320980,6310,6310,6310,6310,0
|
|
20241114,110500,114320980,6310,6310,6310,6310,0
|
|
20241114,110400,114320980,6310,6310,6310,6310,100
|
|
20241114,110300,113689980,6310,6280,6310,6280,701
|
|
20241114,110200,109287670,6290,6290,6290,6290,0
|
|
20241114,110100,109287670,6290,6290,6290,6290,0
|
|
20241114,110000,109287670,6290,6330,6330,6280,810
|
|
20241114,105900,104188300,6340,6340,6340,6340,13
|
|
20241114,105800,104105880,6330,6360,6360,6330,108
|
|
20241114,105700,103422120,6370,6360,6370,6350,126
|
|
20241114,105600,102621350,6370,6370,6370,6370,30
|
|
20241114,105500,102430250,6370,6370,6370,6370,41
|
|
20241114,105400,102169080,6370,6370,6380,6370,219
|
|
20241114,105300,100772150,6400,6300,6400,6300,656
|
|
20241114,105200,96606720,6280,6280,6280,6280,0
|
|
20241114,105100,96606720,6280,6310,6310,6280,1500
|
|
20241114,105000,87175430,6320,6330,6330,6320,21
|
|
20241114,104900,87042700,6330,6330,6330,6330,252
|
|
20241114,104800,85447540,6340,6340,6340,6340,0
|
|
20241114,104700,85447540,6340,6340,6340,6340,217
|
|
20241114,104600,84071760,6340,6340,6340,6340,302
|
|
20241114,104500,82157080,6330,6330,6330,6330,1000
|
|
20241114,104400,75827080,6350,6350,6350,6350,0
|
|
20241114,104300,75827080,6350,6350,6350,6350,51
|
|
20241114,104200,75503230,6340,6340,6340,6340,0
|
|
20241114,104100,75503230,6340,6340,6340,6340,0
|
|
20241114,104000,75503230,6340,6340,6340,6340,0
|
|
20241114,103900,75503230,6340,6340,6340,6340,157
|
|
20241114,103800,74507850,6340,6330,6340,6330,251
|
|
20241114,103700,72918590,6330,6330,6330,6330,8
|
|
20241114,103600,72867950,6330,6330,6330,6330,19
|
|
20241114,103500,72747680,6340,6340,6340,6340,0
|
|
20241114,103400,72747680,6340,6340,6340,6340,0
|
|
20241114,103300,72747680,6340,6340,6340,6340,237
|
|
20241114,103200,71245100,6360,6360,6360,6360,0
|
|
20241114,103100,71245100,6360,6360,6360,6360,0
|
|
20241114,103000,71245100,6360,6360,6360,6360,0
|
|
20241114,102900,71245100,6360,6360,6360,6360,3
|
|
20241114,102800,71226020,6340,6340,6340,6340,0
|
|
20241114,102700,71226020,6340,6340,6340,6340,0
|
|
20241114,102600,71226020,6340,6340,6340,6340,0
|
|
20241114,102500,71226020,6340,6350,6350,6340,9
|
|
20241114,102400,71168950,6360,6360,6360,6360,1
|
|
20241114,102300,71162590,6370,6370,6370,6370,28
|
|
20241114,102200,70984230,6380,6420,6420,6380,137
|
|
20241114,102100,70108700,6430,6430,6430,6430,55
|
|
20241114,102000,69755050,6430,6430,6460,6430,77
|
|
20241114,101900,69258650,6430,6390,6430,6390,338
|
|
20241114,101800,67095070,6390,6380,6390,6380,132
|
|
20241114,101700,66252410,6370,6340,6380,6340,47
|
|
20241114,101600,65954270,6330,6310,6330,6310,1121
|
|
20241114,101500,58872570,6310,6300,6310,6300,227
|
|
20241114,101400,57440260,6300,6290,6310,6290,250
|
|
20241114,101300,55865560,6260,6260,6260,6260,42
|
|
20241114,101200,55602640,6300,6300,6300,6300,0
|
|
20241114,101100,55602640,6300,6260,6300,6260,83
|
|
20241114,101000,55080540,6260,6260,6260,6260,0
|
|
20241114,100900,55080540,6260,6260,6260,6260,1
|
|
20241114,100800,55074280,6260,6260,6260,6260,3
|
|
20241114,100700,55055500,6270,6270,6270,6270,0
|
|
20241114,100600,55055500,6270,6280,6280,6270,200
|
|
20241114,100500,53800500,6300,6300,6300,6300,0
|
|
20241114,100400,53800500,6300,6300,6300,6300,50
|
|
20241114,100300,53485500,6310,6330,6330,6310,33
|
|
20241114,100200,53277210,6320,6300,6320,6290,306
|
|
20241114,100100,51348290,6300,6300,6310,6250,2006
|
|
20241114,100000,38714870,6250,6150,6310,6150,6293
|