555 lines
26 KiB
CSV
555 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191200,132194430,8880,8880,8880,8880,196
|
|
20241114,191100,132194430,8880,8880,8880,8880,0
|
|
20241114,191000,132194430,8880,8880,8880,8880,0
|
|
20241114,190900,132194430,8880,8880,8880,8880,0
|
|
20241114,190800,132194430,8880,8880,8880,8880,0
|
|
20241114,190700,132194430,8880,8880,8880,8880,0
|
|
20241114,190600,132194430,8880,8880,8880,8880,0
|
|
20241114,190500,132194430,8880,8880,8880,8880,0
|
|
20241114,190400,132194430,8880,8880,8880,8880,0
|
|
20241114,190300,132194430,8880,8880,8880,8880,0
|
|
20241114,190200,132194430,8880,8880,8880,8880,0
|
|
20241114,190100,132194430,8880,8880,8880,8880,0
|
|
20241114,190000,132194430,8880,8880,8880,8880,0
|
|
20241114,185900,132194430,8880,8880,8880,8880,0
|
|
20241114,185800,132194430,8880,8880,8880,8880,0
|
|
20241114,185700,132194430,8880,8880,8880,8880,0
|
|
20241114,185600,132194430,8880,8880,8880,8880,0
|
|
20241114,185500,132194430,8880,8880,8880,8880,0
|
|
20241114,185400,132194430,8880,8880,8880,8880,0
|
|
20241114,185300,132194430,8880,8880,8880,8880,0
|
|
20241114,185200,132194430,8880,8880,8880,8880,0
|
|
20241114,185100,132194430,8880,8880,8880,8880,0
|
|
20241114,185000,132194430,8880,8880,8880,8880,0
|
|
20241114,184900,132194430,8880,8880,8880,8880,0
|
|
20241114,184800,132194430,8880,8880,8880,8880,0
|
|
20241114,184700,132194430,8880,8880,8880,8880,0
|
|
20241114,184600,132194430,8880,8880,8880,8880,0
|
|
20241114,184500,132194430,8880,8880,8880,8880,0
|
|
20241114,184400,132194430,8880,8880,8880,8880,0
|
|
20241114,184300,132194430,8880,8880,8880,8880,0
|
|
20241114,184200,132194430,8880,8880,8880,8880,196
|
|
20241114,184100,132194430,8880,8880,8880,8880,0
|
|
20241114,184000,132194430,8880,8880,8880,8880,0
|
|
20241114,183900,132194430,8880,8880,8880,8880,0
|
|
20241114,183800,132194430,8880,8880,8880,8880,0
|
|
20241114,183700,132194430,8880,8880,8880,8880,0
|
|
20241114,183600,132194430,8880,8880,8880,8880,0
|
|
20241114,183500,132194430,8880,8880,8880,8880,0
|
|
20241114,183400,132194430,8880,8880,8880,8880,0
|
|
20241114,183300,132194430,8880,8880,8880,8880,0
|
|
20241114,183200,132194430,8880,8880,8880,8880,0
|
|
20241114,183100,132194430,8880,8880,8880,8880,0
|
|
20241114,183000,132194430,8880,8880,8880,8880,0
|
|
20241114,182900,132194430,8880,8880,8880,8880,0
|
|
20241114,182800,132194430,8880,8880,8880,8880,0
|
|
20241114,182700,132194430,8880,8880,8880,8880,0
|
|
20241114,182600,132194430,8880,8880,8880,8880,0
|
|
20241114,182500,132194430,8880,8880,8880,8880,0
|
|
20241114,182400,132194430,8880,8880,8880,8880,0
|
|
20241114,182300,132194430,8880,8880,8880,8880,0
|
|
20241114,182200,132194430,8880,8880,8880,8880,0
|
|
20241114,182100,132194430,8880,8880,8880,8880,0
|
|
20241114,182000,132194430,8880,8880,8880,8880,0
|
|
20241114,181900,132194430,8880,8880,8880,8880,0
|
|
20241114,181800,132194430,8880,8880,8880,8880,0
|
|
20241114,181700,132194430,8880,8880,8880,8880,0
|
|
20241114,181600,132194430,8880,8880,8880,8880,0
|
|
20241114,181500,132194430,8880,8880,8880,8880,0
|
|
20241114,181400,132194430,8880,8880,8880,8880,0
|
|
20241114,181300,132194430,8880,8880,8880,8880,0
|
|
20241114,181200,132194430,8880,8880,8880,8880,196
|
|
20241114,181100,132194430,8880,8880,8880,8880,0
|
|
20241114,181000,132194430,8880,8880,8880,8880,0
|
|
20241114,180900,132194430,8880,8880,8880,8880,0
|
|
20241114,180800,132194430,8880,8880,8880,8880,0
|
|
20241114,180700,132194430,8880,8880,8880,8880,0
|
|
20241114,180600,132194430,8880,8880,8880,8880,0
|
|
20241114,180500,132194430,8880,8880,8880,8880,0
|
|
20241114,180400,132194430,8880,8880,8880,8880,0
|
|
20241114,180300,132194430,8880,8880,8880,8880,0
|
|
20241114,180200,132194430,8880,8880,8880,8880,0
|
|
20241114,180100,132194430,8880,8880,8880,8880,0
|
|
20241114,180000,132194430,8880,8880,8880,8880,0
|
|
20241114,175900,132194430,8880,8880,8880,8880,0
|
|
20241114,175800,132194430,8880,8880,8880,8880,0
|
|
20241114,175700,132194430,8880,8880,8880,8880,0
|
|
20241114,175600,132194430,8880,8880,8880,8880,0
|
|
20241114,175500,132194430,8880,8880,8880,8880,0
|
|
20241114,175400,132194430,8880,8880,8880,8880,0
|
|
20241114,175300,132194430,8880,8880,8880,8880,0
|
|
20241114,175200,132194430,8880,8880,8880,8880,0
|
|
20241114,175100,132194430,8880,8880,8880,8880,0
|
|
20241114,175000,132194430,8880,8880,8880,8880,0
|
|
20241114,174900,132194430,8880,8880,8880,8880,0
|
|
20241114,174800,132194430,8880,8880,8880,8880,0
|
|
20241114,174700,132194430,8880,8880,8880,8880,0
|
|
20241114,174600,132194430,8880,8880,8880,8880,0
|
|
20241114,174500,132194430,8880,8880,8880,8880,0
|
|
20241114,174400,132194430,8880,8880,8880,8880,0
|
|
20241114,174300,132194430,8880,8880,8880,8880,0
|
|
20241114,174200,132194430,8880,8880,8880,8880,196
|
|
20241114,174100,132194430,8880,8880,8880,8880,0
|
|
20241114,174000,132194430,8880,8880,8880,8880,0
|
|
20241114,173900,132194430,8880,8880,8880,8880,0
|
|
20241114,173800,132194430,8880,8880,8880,8880,0
|
|
20241114,173700,132194430,8880,8880,8880,8880,0
|
|
20241114,173600,132194430,8880,8880,8880,8880,0
|
|
20241114,173500,132194430,8880,8880,8880,8880,0
|
|
20241114,173400,132194430,8880,8880,8880,8880,0
|
|
20241114,173300,132194430,8880,8880,8880,8880,0
|
|
20241114,173200,132194430,8880,8880,8880,8880,0
|
|
20241114,173100,132194430,8880,8880,8880,8880,0
|
|
20241114,173000,132194430,8880,8880,8880,8880,0
|
|
20241114,172900,132194430,8880,8880,8880,8880,0
|
|
20241114,172800,132194430,8880,8880,8880,8880,0
|
|
20241114,172700,132194430,8880,8880,8880,8880,0
|
|
20241114,172600,132194430,8880,8880,8880,8880,0
|
|
20241114,172500,132194430,8880,8880,8880,8880,0
|
|
20241114,172400,132194430,8880,8880,8880,8880,0
|
|
20241114,172300,132194430,8880,8880,8880,8880,0
|
|
20241114,172200,132194430,8880,8880,8880,8880,0
|
|
20241114,172100,132194430,8880,8880,8880,8880,0
|
|
20241114,172000,132194430,8880,8880,8880,8880,0
|
|
20241114,171900,132194430,8880,8880,8880,8880,0
|
|
20241114,171800,132194430,8880,8880,8880,8880,0
|
|
20241114,171700,132194430,8880,8880,8880,8880,0
|
|
20241114,171600,132194430,8880,8880,8880,8880,0
|
|
20241114,171500,132194430,8880,8880,8880,8880,0
|
|
20241114,171400,132194430,8880,8880,8880,8880,0
|
|
20241114,171300,132194430,8880,8880,8880,8880,0
|
|
20241114,171200,132194430,8880,8880,8880,8880,196
|
|
20241114,171100,132194430,8880,8880,8880,8880,0
|
|
20241114,171000,132194430,8880,8880,8880,8880,0
|
|
20241114,170900,132194430,8880,8880,8880,8880,0
|
|
20241114,170800,132194430,8880,8880,8880,8880,0
|
|
20241114,170700,132194430,8880,8880,8880,8880,0
|
|
20241114,170600,132194430,8880,8880,8880,8880,0
|
|
20241114,170500,132194430,8880,8880,8880,8880,0
|
|
20241114,170400,132194430,8880,8880,8880,8880,0
|
|
20241114,170300,132194430,8880,8880,8880,8880,0
|
|
20241114,170200,132194430,8880,8880,8880,8880,0
|
|
20241114,170100,132194430,8880,8880,8880,8880,0
|
|
20241114,170000,132194430,8880,8880,8880,8880,0
|
|
20241114,165900,132194430,8880,8880,8880,8880,0
|
|
20241114,165800,132194430,8880,8880,8880,8880,0
|
|
20241114,165700,132194430,8880,8880,8880,8880,0
|
|
20241114,165600,132194430,8880,8880,8880,8880,0
|
|
20241114,165500,132194430,8880,8880,8880,8880,0
|
|
20241114,165400,132194430,8880,8880,8880,8880,0
|
|
20241114,165300,132194430,8880,8880,8880,8880,0
|
|
20241114,165200,132194430,8880,8880,8880,8880,0
|
|
20241114,165100,132194430,8880,8880,8880,8880,0
|
|
20241114,165000,132194430,8880,8880,8880,8880,0
|
|
20241114,164900,132194430,8880,8880,8880,8880,0
|
|
20241114,164800,132194430,8880,8880,8880,8880,0
|
|
20241114,164700,132194430,8880,8880,8880,8880,0
|
|
20241114,164600,132194430,8880,8880,8880,8880,0
|
|
20241114,164500,132194430,8880,8880,8880,8880,0
|
|
20241114,164400,132194430,8880,8880,8880,8880,0
|
|
20241114,164300,132194430,8880,8880,8880,8880,0
|
|
20241114,164200,132194430,8880,8880,8880,8880,196
|
|
20241114,164100,132194430,8880,8880,8880,8880,0
|
|
20241114,164000,132194430,8880,8880,8880,8880,0
|
|
20241114,163900,132194430,8880,8880,8880,8880,0
|
|
20241114,163800,132194430,8880,8880,8880,8880,0
|
|
20241114,163700,132194430,8880,8880,8880,8880,0
|
|
20241114,163600,132194430,8880,8880,8880,8880,0
|
|
20241114,163500,132194430,8880,8880,8880,8880,0
|
|
20241114,163400,132194430,8880,8880,8880,8880,0
|
|
20241114,163300,132194430,8880,8880,8880,8880,0
|
|
20241114,163200,132194430,8880,8880,8880,8880,0
|
|
20241114,163100,132194430,8880,8880,8880,8880,0
|
|
20241114,163000,132194430,8880,8880,8880,8880,196
|
|
20241114,162900,130453950,8820,8820,8820,8820,0
|
|
20241114,162800,130453950,8820,8820,8820,8820,0
|
|
20241114,162700,130453950,8820,8820,8820,8820,0
|
|
20241114,162600,130453950,8820,8820,8820,8820,0
|
|
20241114,162500,130453950,8820,8820,8820,8820,0
|
|
20241114,162400,130453950,8820,8820,8820,8820,0
|
|
20241114,162300,130453950,8820,8820,8820,8820,0
|
|
20241114,162200,130453950,8820,8820,8820,8820,0
|
|
20241114,162100,130453950,8820,8820,8820,8820,0
|
|
20241114,162000,130453950,8820,8820,8820,8820,0
|
|
20241114,161900,130453950,8820,8830,8830,8820,6
|
|
20241114,161800,130400980,8840,8840,8840,8840,0
|
|
20241114,161700,130400980,8840,8840,8840,8840,0
|
|
20241114,161600,130400980,8840,8840,8840,8840,0
|
|
20241114,161500,130400980,8840,8840,8840,8840,0
|
|
20241114,161400,130400980,8840,8820,8840,8820,30
|
|
20241114,161300,130136320,8810,8810,8810,8810,0
|
|
20241114,161200,130136320,8810,8810,8810,8810,0
|
|
20241114,161100,130136320,8810,8810,8810,8810,0
|
|
20241114,161000,130136320,8810,8810,8820,8810,271
|
|
20241114,160900,127748800,8810,8820,8820,8810,60
|
|
20241114,160800,127220160,8830,8830,8830,8830,0
|
|
20241114,160700,127220160,8830,8830,8830,8830,0
|
|
20241114,160600,127220160,8830,8830,8830,8830,0
|
|
20241114,160500,127220160,8830,8830,8830,8830,0
|
|
20241114,160400,127220160,8830,8830,8830,8830,1
|
|
20241114,160300,127211330,8830,8830,8830,8830,0
|
|
20241114,160200,127211330,8830,8830,8830,8830,0
|
|
20241114,160100,127211330,8830,8820,8830,8820,8
|
|
20241114,160000,127140760,8820,8820,8820,8810,7
|
|
20241114,155900,127079040,8830,8830,8830,8810,158
|
|
20241114,155800,125686280,8830,8840,8840,8820,107
|
|
20241114,155700,124742490,8840,8840,8840,8840,0
|
|
20241114,155600,124742490,8840,8840,8840,8840,0
|
|
20241114,155500,124742490,8840,8840,8840,8840,1
|
|
20241114,155400,124733650,8840,8840,8840,8840,0
|
|
20241114,155300,124733650,8840,8840,8840,8840,0
|
|
20241114,155200,124733650,8840,8840,8840,8840,2
|
|
20241114,155100,124715970,8840,8840,8840,8840,0
|
|
20241114,155000,124715970,8840,8830,8860,8830,9
|
|
20241114,154900,124636310,8850,8830,8850,8830,6
|
|
20241114,154800,124583280,8830,8830,8830,8830,0
|
|
20241114,154700,124583280,8830,8820,8830,8820,1370
|
|
20241114,154600,112499870,8820,8820,8820,8820,2
|
|
20241114,154500,112482230,8820,8820,8820,8820,142
|
|
20241114,154400,111229790,8830,8830,8830,8830,1
|
|
20241114,154300,111220960,8830,8830,8830,8830,1
|
|
20241114,154200,111212130,8830,8830,8830,8830,0
|
|
20241114,154100,111212130,8830,8830,8830,8830,1
|
|
20241114,154000,111203300,8830,8830,8830,8830,1
|
|
20241114,153900,111194470,8830,8830,8830,8830,131
|
|
20241114,153800,110037740,8830,8830,8830,8830,1
|
|
20241114,153700,110028910,8830,8830,8830,8830,1
|
|
20241114,153600,110020080,8830,8830,8830,8830,0
|
|
20241114,153500,110020080,8830,8830,8830,8830,1
|
|
20241114,153400,110011250,8830,8820,8830,8820,2400
|
|
20241114,153300,88843240,8830,8830,8830,8830,1
|
|
20241114,153200,88834410,8830,8830,8830,8830,0
|
|
20241114,153100,88834410,8830,8830,8830,8830,1
|
|
20241114,153000,88825580,8830,8830,8830,8830,1
|
|
20241114,152900,88816750,8830,8830,8830,8830,0
|
|
20241114,152800,88816750,8830,8820,8830,8820,3
|
|
20241114,152700,88790270,8830,8830,8830,8830,1
|
|
20241114,152600,88781440,8840,8830,8840,8820,105
|
|
20241114,152500,87855280,8840,8840,8840,8840,1
|
|
20241114,152400,87846440,8840,8840,8840,8840,1
|
|
20241114,152300,87837600,8840,8840,8840,8840,0
|
|
20241114,152200,87837600,8840,8840,8840,8840,11
|
|
20241114,152100,87740360,8840,8840,8840,8840,1
|
|
20241114,152000,87731520,8840,8840,8840,8840,0
|
|
20241114,151900,87731520,8840,8840,8840,8840,2
|
|
20241114,151800,87713840,8840,8840,8840,8840,0
|
|
20241114,151700,87713840,8840,8840,8840,8840,0
|
|
20241114,151600,87713840,8840,8840,8840,8840,1
|
|
20241114,151500,87705000,8840,8840,8840,8840,0
|
|
20241114,151400,87705000,8840,8840,8840,8840,1
|
|
20241114,151300,87696160,8830,8830,8840,8830,6
|
|
20241114,151200,87643150,8840,8830,8840,8830,2
|
|
20241114,151100,87625480,8850,8830,8860,8830,8
|
|
20241114,151000,87554740,8860,8820,8860,8820,18
|
|
20241114,150900,87395590,8840,8830,8840,8830,12
|
|
20241114,150800,87289520,8840,8830,8840,8820,6
|
|
20241114,150700,87236530,8820,8820,8820,8820,4
|
|
20241114,150600,87201250,8810,8820,8820,8810,384
|
|
20241114,150500,83815740,8830,8860,8860,8830,314
|
|
20241114,150400,81040030,8870,8870,8870,8860,11
|
|
20241114,150300,80942550,8870,8870,8870,8870,0
|
|
20241114,150200,80942550,8870,8870,8870,8870,1
|
|
20241114,150100,80933680,8870,8870,8870,8870,1
|
|
20241114,150000,80924810,8860,8860,8860,8860,0
|
|
20241114,145900,80924810,8860,8860,8860,8860,3
|
|
20241114,145800,80898230,8880,8860,8880,8860,18
|
|
20241114,145700,80738670,8860,8860,8860,8860,0
|
|
20241114,145600,80738670,8860,8860,8860,8860,1
|
|
20241114,145500,80729810,8860,8860,8860,8860,1
|
|
20241114,145400,80720950,8860,8860,8860,8860,1
|
|
20241114,145300,80712090,8860,8860,8860,8860,0
|
|
20241114,145200,80712090,8860,8860,8860,8860,1
|
|
20241114,145100,80703230,8860,8860,8860,8860,1
|
|
20241114,145000,80694370,8870,8870,8870,8870,0
|
|
20241114,144900,80694370,8870,8860,8870,8860,2
|
|
20241114,144800,80676640,8880,8860,8880,8860,24
|
|
20241114,144700,80463910,8860,8860,8860,8860,0
|
|
20241114,144600,80463910,8860,8860,8860,8860,1
|
|
20241114,144500,80455050,8860,8860,8860,8860,1
|
|
20241114,144400,80446190,8860,8860,8860,8860,0
|
|
20241114,144300,80446190,8860,8860,8860,8860,2
|
|
20241114,144200,80428470,8850,8850,8850,8850,0
|
|
20241114,144100,80428470,8850,8850,8850,8850,0
|
|
20241114,144000,80428470,8850,8860,8870,8850,23
|
|
20241114,143900,80224880,8870,8850,8880,8850,4
|
|
20241114,143800,80189430,8870,8860,8870,8850,16
|
|
20241114,143700,80047710,8850,8850,8860,8850,104
|
|
20241114,143600,79126460,8860,8850,8860,8850,124
|
|
20241114,143500,78029050,8860,8860,8860,8860,0
|
|
20241114,143400,78029050,8860,8860,8860,8860,2
|
|
20241114,143300,78011330,8860,8860,8860,8860,0
|
|
20241114,143200,78011330,8860,8860,8860,8860,0
|
|
20241114,143100,78011330,8860,8850,8860,8850,27
|
|
20241114,143000,77772150,8850,8850,8850,8850,164
|
|
20241114,142900,76320750,8860,8860,8860,8860,1
|
|
20241114,142800,76311890,8860,8870,8870,8860,43
|
|
20241114,142700,75930900,8870,8870,8870,8870,0
|
|
20241114,142600,75930900,8870,8870,8870,8870,1
|
|
20241114,142500,75922030,8860,8870,8870,8860,5
|
|
20241114,142400,75877720,8870,8870,8870,8870,0
|
|
20241114,142300,75877720,8870,8870,8870,8870,1
|
|
20241114,142200,75868850,8870,8870,8870,8870,2
|
|
20241114,142100,75851110,8860,8860,8860,8860,5
|
|
20241114,142000,75806810,8870,8870,8870,8870,2
|
|
20241114,141900,75789070,8870,8870,8870,8870,1
|
|
20241114,141800,75780200,8870,8870,8870,8870,0
|
|
20241114,141700,75780200,8870,8870,8870,8870,1
|
|
20241114,141600,75771330,8870,8870,8870,8870,1
|
|
20241114,141500,75762460,8870,8870,8870,8870,2
|
|
20241114,141400,75744720,8870,8870,8870,8870,0
|
|
20241114,141300,75744720,8870,8870,8870,8870,7
|
|
20241114,141200,75682630,8880,8880,8880,8880,1
|
|
20241114,141100,75673750,8880,8880,8880,8880,0
|
|
20241114,141000,75673750,8880,8880,8880,8880,1
|
|
20241114,140900,75664870,8880,8880,8880,8880,1
|
|
20241114,140800,75655990,8880,8880,8880,8880,1
|
|
20241114,140700,75647110,8880,8880,8880,8880,1
|
|
20241114,140600,75638230,8880,8880,8880,8880,1
|
|
20241114,140500,75629350,8880,8880,8880,8880,2
|
|
20241114,140400,75611590,8880,8880,8880,8880,1
|
|
20241114,140300,75602710,8880,8880,8880,8880,1
|
|
20241114,140200,75593830,8880,8880,8880,8880,0
|
|
20241114,140100,75593830,8880,8870,8880,8870,203
|
|
20241114,140000,73793190,8870,8870,8870,8870,0
|
|
20241114,135900,73793190,8870,8870,8870,8870,85
|
|
20241114,135800,73039240,8870,8870,8870,8870,1
|
|
20241114,135700,73030370,8870,8870,8870,8870,0
|
|
20241114,135600,73030370,8870,8870,8870,8870,0
|
|
20241114,135500,73030370,8870,8870,8870,8870,3
|
|
20241114,135400,73003760,8860,8860,8860,8860,7
|
|
20241114,135300,72941740,8870,8870,8870,8870,0
|
|
20241114,135200,72941740,8870,8870,8870,8870,2
|
|
20241114,135100,72924000,8860,8860,8860,8860,0
|
|
20241114,135000,72924000,8860,8870,8870,8860,8
|
|
20241114,134900,72853110,8860,8870,8870,8860,101
|
|
20241114,134800,71958240,8870,8860,8870,8860,131
|
|
20241114,134700,70797570,8870,8860,8870,8860,71
|
|
20241114,134600,70168500,8860,8870,8870,8860,8
|
|
20241114,134500,70097610,8870,8870,8870,8870,0
|
|
20241114,134400,70097610,8870,8870,8870,8870,106
|
|
20241114,134300,69157390,8880,8880,8880,8880,1
|
|
20241114,134200,69148510,8880,8880,8880,8880,0
|
|
20241114,134100,69148510,8880,8880,8880,8880,1
|
|
20241114,134000,69139630,8880,8880,8880,8880,0
|
|
20241114,133900,69139630,8880,8880,8880,8880,1
|
|
20241114,133800,69130750,8880,8880,8880,8880,1
|
|
20241114,133700,69121870,8880,8880,8880,8880,0
|
|
20241114,133600,69121870,8880,8880,8880,8880,2
|
|
20241114,133500,69104110,8880,8870,8880,8870,123
|
|
20241114,133400,68013090,8860,8860,8860,8860,7
|
|
20241114,133300,67951070,8870,8870,8870,8870,2
|
|
20241114,133200,67933330,8860,8860,8860,8860,3
|
|
20241114,133100,67906750,8870,8870,8870,8870,0
|
|
20241114,133000,67906750,8870,8870,8870,8860,14
|
|
20241114,132900,67782640,8870,8870,8870,8870,0
|
|
20241114,132800,67782640,8870,8870,8870,8870,1
|
|
20241114,132700,67773770,8870,8860,8870,8860,148
|
|
20241114,132600,66462480,8860,8860,8860,8860,7
|
|
20241114,132500,66400460,8870,8870,8870,8870,0
|
|
20241114,132400,66400460,8870,8870,8870,8870,2
|
|
20241114,132300,66382720,8860,8860,8860,8860,100
|
|
20241114,132200,65496720,8860,8870,8870,8860,5
|
|
20241114,132100,65452410,8870,8870,8870,8870,1
|
|
20241114,132000,65443540,8860,8860,8860,8860,5
|
|
20241114,131900,65399240,8870,8870,8870,8870,0
|
|
20241114,131800,65399240,8870,8870,8870,8870,2
|
|
20241114,131700,65381500,8860,8870,8870,8860,6
|
|
20241114,131600,65328330,8860,8860,8860,8860,50
|
|
20241114,131500,64885330,8870,8860,8870,8860,5
|
|
20241114,131400,64841020,8870,8870,8870,8870,0
|
|
20241114,131300,64841020,8870,8870,8870,8870,1
|
|
20241114,131200,64832150,8870,8860,8870,8860,5
|
|
20241114,131100,64787840,8870,8870,8870,8870,1
|
|
20241114,131000,64778970,8860,8860,8860,8860,5
|
|
20241114,130900,64734670,8870,8870,8870,8870,1
|
|
20241114,130800,64725800,8870,8870,8870,8870,1
|
|
20241114,130700,64716930,8860,8860,8860,8860,5
|
|
20241114,130600,64672630,8870,8870,8870,8870,2
|
|
20241114,130500,64654890,8860,8860,8860,8860,5
|
|
20241114,130400,64610590,8870,8870,8870,8870,0
|
|
20241114,130300,64610590,8870,8870,8870,8870,1
|
|
20241114,130200,64601720,8860,8870,8870,8860,6
|
|
20241114,130100,64548550,8870,8870,8870,8870,0
|
|
20241114,130000,64548550,8870,8870,8870,8860,121
|
|
20241114,125900,63476470,8860,8860,8860,8860,6
|
|
20241114,125800,63423310,8870,8870,8870,8870,5
|
|
20241114,125700,63378960,8870,8860,8870,8860,20
|
|
20241114,125600,63201740,8860,8860,8860,8860,80
|
|
20241114,125500,62492940,8860,8860,8860,8860,6
|
|
20241114,125400,62439780,8870,8870,8870,8870,2
|
|
20241114,125300,62422040,8860,8860,8860,8860,0
|
|
20241114,125200,62422040,8860,8860,8860,8860,4
|
|
20241114,125100,62386600,8870,8870,8870,8870,2
|
|
20241114,125000,62368860,8870,8870,8870,8870,0
|
|
20241114,124900,62368860,8870,8870,8870,8870,10
|
|
20241114,124800,62280160,8870,8870,8870,8870,7
|
|
20241114,124700,62218070,8860,8850,8860,8850,98
|
|
20241114,124600,61349810,8860,8860,8860,8860,1
|
|
20241114,124500,61340950,8860,8850,8860,8850,4
|
|
20241114,124400,61305540,8860,8860,8860,8860,0
|
|
20241114,124300,61305540,8860,8860,8860,8860,1
|
|
20241114,124200,61296680,8860,8850,8860,8850,4
|
|
20241114,124100,61261270,8860,8860,8860,8860,1
|
|
20241114,124000,61252410,8850,8850,8850,8850,0
|
|
20241114,123900,61252410,8850,8860,8860,8850,4
|
|
20241114,123800,61217000,8860,8860,8860,8860,1
|
|
20241114,123700,61208140,8850,8850,8850,8850,4
|
|
20241114,123600,61172740,8860,8860,8860,8860,2
|
|
20241114,123500,61155020,8850,8850,8850,8850,4
|
|
20241114,123400,61119620,8860,8860,8860,8860,1
|
|
20241114,123300,61110760,8860,8860,8860,8860,1
|
|
20241114,123200,61101900,8860,8860,8860,8860,1
|
|
20241114,123100,61093040,8860,8860,8860,8860,0
|
|
20241114,123000,61093040,8860,8860,8860,8860,1
|
|
20241114,122900,61084180,8860,8860,8870,8860,17
|
|
20241114,122800,60933520,8870,8860,8870,8860,23
|
|
20241114,122700,60729700,8860,8870,8870,8860,12
|
|
20241114,122600,60623320,8860,8860,8870,8860,21
|
|
20241114,122500,60437180,8850,8850,8850,8850,0
|
|
20241114,122400,60437180,8850,8860,8870,8850,3
|
|
20241114,122300,60410600,8870,8850,8870,8850,3
|
|
20241114,122200,60384030,8850,8840,8850,8840,110
|
|
20241114,122100,59411580,8840,8840,8840,8840,2
|
|
20241114,122000,59393900,8840,8840,8840,8840,0
|
|
20241114,121900,59393900,8840,8840,8840,8840,0
|
|
20241114,121800,59393900,8840,8840,8840,8840,2
|
|
20241114,121700,59376220,8840,8860,8860,8820,15
|
|
20241114,121600,59243710,8870,8870,8870,8870,0
|
|
20241114,121500,59243710,8870,8870,8870,8870,2
|
|
20241114,121400,59225970,8870,8870,8870,8870,0
|
|
20241114,121300,59225970,8870,8870,8870,8870,0
|
|
20241114,121200,59225970,8870,8870,8870,8870,2
|
|
20241114,121100,59208230,8870,8870,8870,8870,0
|
|
20241114,121000,59208230,8870,8870,8870,8870,2
|
|
20241114,120900,59190490,8870,8870,8870,8870,1
|
|
20241114,120800,59181620,8860,8850,8860,8850,7
|
|
20241114,120700,59119650,8850,8850,8850,8850,3
|
|
20241114,120600,59093100,8850,8850,8850,8850,1
|
|
20241114,120500,59084250,8860,8860,8860,8860,1
|
|
20241114,120400,59075390,8850,8850,8860,8850,3
|
|
20241114,120300,59048830,8850,8840,8850,8840,3
|
|
20241114,120200,59022290,8830,8830,8840,8830,193
|
|
20241114,120100,57317930,8840,8830,8840,8830,2
|
|
20241114,120000,57300260,8830,8840,8840,8830,5
|
|
20241114,115900,57256100,8840,8840,8840,8840,0
|
|
20241114,115800,57256100,8840,8840,8840,8840,1
|
|
20241114,115700,57247260,8840,8840,8840,8840,1
|
|
20241114,115600,57238420,8840,8830,8840,8830,6
|
|
20241114,115500,57185430,8830,8820,8830,8820,2
|
|
20241114,115400,57167780,8830,8820,8830,8820,2
|
|
20241114,115300,57150130,8830,8820,8830,8820,6
|
|
20241114,115200,57097200,8830,8830,8830,8830,0
|
|
20241114,115100,57097200,8830,8820,8830,8820,2
|
|
20241114,115000,57079550,8830,8820,8830,8820,2
|
|
20241114,114900,57061900,8830,8820,8830,8820,12
|
|
20241114,114800,56956040,8820,8820,8820,8820,1
|
|
20241114,114700,56947220,8820,8830,8830,8820,2
|
|
20241114,114600,56929570,8820,8820,8820,8820,996
|
|
20241114,114500,48144850,8830,8830,8830,8830,2
|
|
20241114,114400,48127190,8840,8830,8840,8830,99
|
|
20241114,114300,47253010,8830,8830,8830,8830,5
|
|
20241114,114200,47208860,8830,8830,8830,8830,181
|
|
20241114,114100,45610630,8830,8830,8830,8830,0
|
|
20241114,114000,45610630,8830,8830,8830,8830,6
|
|
20241114,113900,45557650,8850,8840,8850,8840,4
|
|
20241114,113800,45522270,8850,8840,8850,8840,101
|
|
20241114,113700,44629420,8840,8840,8840,8840,0
|
|
20241114,113600,44629420,8840,8840,8840,8840,2
|
|
20241114,113500,44611740,8850,8840,8850,8840,453
|
|
20241114,113400,40603470,8840,8830,8840,8830,3
|
|
20241114,113300,40576960,8830,8830,8840,8830,39
|
|
20241114,113200,40232320,8830,8830,8830,8830,200
|
|
20241114,113100,38466320,8840,8830,8840,8830,137
|
|
20241114,113000,37256600,8840,8840,8840,8840,1
|
|
20241114,112900,37247760,8840,8840,8840,8840,0
|
|
20241114,112800,37247760,8840,8840,8840,8840,2
|
|
20241114,112700,37230080,8840,8840,8840,8840,2
|
|
20241114,112600,37212400,8840,8840,8840,8840,11
|
|
20241114,112500,37115160,8830,8850,8850,8830,47
|
|
20241114,112400,36699820,8850,8850,8850,8850,301
|
|
20241114,112300,34035970,8870,8860,8870,8860,64
|
|
20241114,112200,33468910,8870,8870,8870,8870,5
|
|
20241114,112100,33424560,8870,8870,8870,8870,3
|
|
20241114,112000,33397950,8870,8870,8870,8870,0
|
|
20241114,111900,33397950,8870,8870,8870,8870,3
|
|
20241114,111800,33371340,8880,8880,8880,8880,2
|
|
20241114,111700,33353580,8880,8880,8880,8880,3
|
|
20241114,111600,33326940,8880,8880,8880,8880,3
|
|
20241114,111500,33300300,8890,8890,8890,8890,5
|
|
20241114,111400,33255850,8880,8880,8880,8880,3
|
|
20241114,111300,33229210,8890,8890,8890,8890,0
|
|
20241114,111200,33229210,8890,8890,8890,8890,5
|
|
20241114,111100,33184760,8880,8880,8880,8880,32
|
|
20241114,111000,32900600,8890,8890,8890,8890,0
|
|
20241114,110900,32900600,8890,8890,8890,8890,0
|
|
20241114,110800,32900600,8890,8890,8890,8890,0
|
|
20241114,110700,32900600,8890,8890,8890,8890,0
|
|
20241114,110600,32900600,8890,8890,8890,8890,0
|
|
20241114,110500,32900600,8890,8890,8890,8890,2
|
|
20241114,110400,32882820,8870,8870,8870,8870,0
|
|
20241114,110300,32882820,8870,8870,8870,8870,0
|
|
20241114,110200,32882820,8870,8870,8870,8870,0
|
|
20241114,110100,32882820,8870,8870,8870,8870,0
|
|
20241114,110000,32882820,8870,8870,8870,8870,0
|
|
20241114,105900,32882820,8870,8870,8870,8870,0
|
|
20241114,105800,32882820,8870,8890,8890,8870,366
|
|
20241114,105700,29636380,8890,8890,8890,8890,0
|
|
20241114,105600,29636380,8890,8890,8890,8890,0
|
|
20241114,105500,29636380,8890,8890,8890,8890,0
|
|
20241114,105400,29636380,8890,8890,8890,8890,0
|
|
20241114,105300,29636380,8890,8890,8890,8890,0
|
|
20241114,105200,29636380,8890,8880,8890,8880,224
|
|
20241114,105100,27645050,8870,8890,8890,8860,1008
|
|
20241114,105000,18703510,8890,8890,8890,8890,34
|
|
20241114,104900,18401250,8900,8900,8900,8900,0
|
|
20241114,104800,18401250,8900,8900,8900,8900,18
|
|
20241114,104700,18241050,8890,8890,8890,8890,0
|
|
20241114,104600,18241050,8890,8890,8890,8890,0
|
|
20241114,104500,18241050,8890,8890,8890,8890,0
|
|
20241114,104400,18241050,8890,8890,8890,8890,0
|
|
20241114,104300,18241050,8890,8890,8890,8890,0
|
|
20241114,104200,18241050,8890,8890,8890,8890,0
|
|
20241114,104100,18241050,8890,8890,8890,8890,0
|
|
20241114,104000,18241050,8890,8890,8890,8890,0
|
|
20241114,103900,18241050,8890,8890,8890,8890,0
|
|
20241114,103800,18241050,8890,8890,8890,8890,36
|
|
20241114,103700,17921010,8880,8880,8880,8880,65
|
|
20241114,103600,17343810,8870,8870,8870,8870,2
|
|
20241114,103500,17326070,8880,8880,8880,8880,5
|
|
20241114,103400,17281670,8880,8880,8880,8880,0
|
|
20241114,103300,17281670,8880,8880,8880,8880,0
|
|
20241114,103200,17281670,8880,8870,8880,8870,9
|
|
20241114,103100,17201820,8870,8870,8870,8850,130
|
|
20241114,103000,16050580,8880,8880,8880,8880,1
|
|
20241114,102900,16041700,8860,8870,8870,8860,5
|
|
20241114,102800,15997390,8870,8870,8870,8870,0
|
|
20241114,102700,15997390,8870,8870,8870,8870,0
|
|
20241114,102600,15997390,8870,8890,8890,8870,6
|
|
20241114,102500,15944090,8880,8910,8910,8880,28
|
|
20241114,102400,15694740,8910,8930,8930,8910,96
|
|
20241114,102300,14839300,8950,8950,8950,8950,64
|
|
20241114,102200,14266500,8970,8970,8970,8970,1
|
|
20241114,102100,14257530,8940,8950,8950,8940,2
|
|
20241114,102000,14239640,8970,8970,8990,8940,102
|
|
20241114,101900,13323120,8980,8980,8980,8980,1
|
|
20241114,101800,13314140,9000,9000,9000,9000,0
|
|
20241114,101700,13314140,9000,9000,9000,9000,333
|
|
20241114,101600,10317140,9000,8950,9000,8950,333
|
|
20241114,101500,7329120,8910,8900,8910,8900,457
|
|
20241114,101400,3257440,8900,8890,8900,8890,113
|
|
20241114,101300,2251830,8870,8860,8870,8860,8
|
|
20241114,101200,2180940,8890,8890,8890,8890,1
|
|
20241114,101100,2172050,8860,8860,8860,8860,0
|
|
20241114,101000,2172050,8860,8860,8860,8860,0
|
|
20241114,100900,2172050,8860,8890,8890,8860,14
|
|
20241114,100800,2047860,8880,8880,8880,8880,0
|
|
20241114,100700,2047860,8880,8880,8880,8880,0
|
|
20241114,100600,2047860,8880,8880,8880,8880,8
|
|
20241114,100500,1976820,8880,8900,8900,8880,52
|
|
20241114,100400,1515020,8960,8960,8960,8960,0
|
|
20241114,100300,1515020,8960,8960,8960,8960,0
|
|
20241114,100200,1515020,8960,8960,8960,8960,13
|
|
20241114,100100,1398540,8960,8980,8980,8960,34
|
|
20241114,100000,1093880,8850,8910,8910,8850,123
|