536 lines
25 KiB
CSV
536 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185300,455168980,7010,7010,7010,7010,424
|
|
20241114,185200,455168980,7010,7010,7010,7010,0
|
|
20241114,185100,455168980,7010,7010,7010,7010,0
|
|
20241114,185000,455168980,7010,7010,7010,7010,0
|
|
20241114,184900,455168980,7010,7010,7010,7010,0
|
|
20241114,184800,455168980,7010,7010,7010,7010,0
|
|
20241114,184700,455168980,7010,7010,7010,7010,0
|
|
20241114,184600,455168980,7010,7010,7010,7010,0
|
|
20241114,184500,455168980,7010,7010,7010,7010,0
|
|
20241114,184400,455168980,7010,7010,7010,7010,0
|
|
20241114,184300,455168980,7010,7010,7010,7010,0
|
|
20241114,184200,455168980,7010,7010,7010,7010,0
|
|
20241114,184100,455168980,7010,7010,7010,7010,0
|
|
20241114,184000,455168980,7010,7010,7010,7010,0
|
|
20241114,183900,455168980,7010,7010,7010,7010,0
|
|
20241114,183800,455168980,7010,7010,7010,7010,0
|
|
20241114,183700,455168980,7010,7010,7010,7010,0
|
|
20241114,183600,455168980,7010,7010,7010,7010,0
|
|
20241114,183500,455168980,7010,7010,7010,7010,0
|
|
20241114,183400,455168980,7010,7010,7010,7010,0
|
|
20241114,183300,455168980,7010,7010,7010,7010,0
|
|
20241114,183200,455168980,7010,7010,7010,7010,0
|
|
20241114,183100,455168980,7010,7010,7010,7010,0
|
|
20241114,183000,455168980,7010,7010,7010,7010,0
|
|
20241114,182900,455168980,7010,7010,7010,7010,0
|
|
20241114,182800,455168980,7010,7010,7010,7010,0
|
|
20241114,182700,455168980,7010,7010,7010,7010,0
|
|
20241114,182600,455168980,7010,7010,7010,7010,0
|
|
20241114,182500,455168980,7010,7010,7010,7010,0
|
|
20241114,182400,455168980,7010,7010,7010,7010,0
|
|
20241114,182300,455168980,7010,7010,7010,7010,424
|
|
20241114,182200,455168980,7010,7010,7010,7010,0
|
|
20241114,182100,455168980,7010,7010,7010,7010,0
|
|
20241114,182000,455168980,7010,7010,7010,7010,0
|
|
20241114,181900,455168980,7010,7010,7010,7010,0
|
|
20241114,181800,455168980,7010,7010,7010,7010,0
|
|
20241114,181700,455168980,7010,7010,7010,7010,0
|
|
20241114,181600,455168980,7010,7010,7010,7010,0
|
|
20241114,181500,455168980,7010,7010,7010,7010,0
|
|
20241114,181400,455168980,7010,7010,7010,7010,0
|
|
20241114,181300,455168980,7010,7010,7010,7010,0
|
|
20241114,181200,455168980,7010,7010,7010,7010,0
|
|
20241114,181100,455168980,7010,7010,7010,7010,0
|
|
20241114,181000,455168980,7010,7010,7010,7010,0
|
|
20241114,180900,455168980,7010,7010,7010,7010,0
|
|
20241114,180800,455168980,7010,7010,7010,7010,0
|
|
20241114,180700,455168980,7010,7010,7010,7010,0
|
|
20241114,180600,455168980,7010,7010,7010,7010,0
|
|
20241114,180500,455168980,7010,7010,7010,7010,0
|
|
20241114,180400,455168980,7010,7010,7010,7010,0
|
|
20241114,180300,455168980,7010,7010,7010,7010,0
|
|
20241114,180200,455168980,7010,7010,7010,7010,0
|
|
20241114,180100,455168980,7010,7010,7010,7010,0
|
|
20241114,180000,455168980,7010,7010,7010,7010,0
|
|
20241114,175900,455168980,7010,7010,7010,7010,0
|
|
20241114,175800,455168980,7010,7010,7010,7010,0
|
|
20241114,175700,455168980,7010,7010,7010,7010,0
|
|
20241114,175600,455168980,7010,7010,7010,7010,0
|
|
20241114,175500,455168980,7010,7010,7010,7010,0
|
|
20241114,175400,455168980,7010,7010,7010,7010,0
|
|
20241114,175300,455168980,7010,7010,7010,7010,424
|
|
20241114,175200,455168980,7010,7010,7010,7010,0
|
|
20241114,175100,455168980,7010,7010,7010,7010,0
|
|
20241114,175000,455168980,7010,7010,7010,7010,0
|
|
20241114,174900,455168980,7010,7010,7010,7010,0
|
|
20241114,174800,455168980,7010,7010,7010,7010,0
|
|
20241114,174700,455168980,7010,7010,7010,7010,0
|
|
20241114,174600,455168980,7010,7010,7010,7010,0
|
|
20241114,174500,455168980,7010,7010,7010,7010,0
|
|
20241114,174400,455168980,7010,7010,7010,7010,0
|
|
20241114,174300,455168980,7010,7010,7010,7010,0
|
|
20241114,174200,455168980,7010,7010,7010,7010,0
|
|
20241114,174100,455168980,7010,7010,7010,7010,0
|
|
20241114,174000,455168980,7010,7010,7010,7010,0
|
|
20241114,173900,455168980,7010,7010,7010,7010,0
|
|
20241114,173800,455168980,7010,7010,7010,7010,0
|
|
20241114,173700,455168980,7010,7010,7010,7010,0
|
|
20241114,173600,455168980,7010,7010,7010,7010,0
|
|
20241114,173500,455168980,7010,7010,7010,7010,0
|
|
20241114,173400,455168980,7010,7010,7010,7010,0
|
|
20241114,173300,455168980,7010,7010,7010,7010,0
|
|
20241114,173200,455168980,7010,7010,7010,7010,0
|
|
20241114,173100,455168980,7010,7010,7010,7010,0
|
|
20241114,173000,455168980,7010,7010,7010,7010,0
|
|
20241114,172900,455168980,7010,7010,7010,7010,0
|
|
20241114,172800,455168980,7010,7010,7010,7010,0
|
|
20241114,172700,455168980,7010,7010,7010,7010,0
|
|
20241114,172600,455168980,7010,7010,7010,7010,0
|
|
20241114,172500,455168980,7010,7010,7010,7010,0
|
|
20241114,172400,455168980,7010,7010,7010,7010,0
|
|
20241114,172300,455168980,7010,7010,7010,7010,424
|
|
20241114,172200,455168980,7010,7010,7010,7010,0
|
|
20241114,172100,455168980,7010,7010,7010,7010,0
|
|
20241114,172000,455168980,7010,7010,7010,7010,0
|
|
20241114,171900,455168980,7010,7010,7010,7010,0
|
|
20241114,171800,455168980,7010,7010,7010,7010,0
|
|
20241114,171700,455168980,7010,7010,7010,7010,0
|
|
20241114,171600,455168980,7010,7010,7010,7010,0
|
|
20241114,171500,455168980,7010,7010,7010,7010,0
|
|
20241114,171400,455168980,7010,7010,7010,7010,0
|
|
20241114,171300,455168980,7010,7010,7010,7010,0
|
|
20241114,171200,455168980,7010,7010,7010,7010,0
|
|
20241114,171100,455168980,7010,7010,7010,7010,0
|
|
20241114,171000,455168980,7010,7010,7010,7010,0
|
|
20241114,170900,455168980,7010,7010,7010,7010,0
|
|
20241114,170800,455168980,7010,7010,7010,7010,0
|
|
20241114,170700,455168980,7010,7010,7010,7010,0
|
|
20241114,170600,455168980,7010,7010,7010,7010,0
|
|
20241114,170500,455168980,7010,7010,7010,7010,0
|
|
20241114,170400,455168980,7010,7010,7010,7010,0
|
|
20241114,170300,455168980,7010,7010,7010,7010,0
|
|
20241114,170200,455168980,7010,7010,7010,7010,0
|
|
20241114,170100,455168980,7010,7010,7010,7010,0
|
|
20241114,170000,455168980,7010,7010,7010,7010,0
|
|
20241114,165900,455168980,7010,7010,7010,7010,0
|
|
20241114,165800,455168980,7010,7010,7010,7010,0
|
|
20241114,165700,455168980,7010,7010,7010,7010,0
|
|
20241114,165600,455168980,7010,7010,7010,7010,0
|
|
20241114,165500,455168980,7010,7010,7010,7010,0
|
|
20241114,165400,455168980,7010,7010,7010,7010,0
|
|
20241114,165300,455168980,7010,7010,7010,7010,424
|
|
20241114,165200,455168980,7010,7010,7010,7010,0
|
|
20241114,165100,455168980,7010,7010,7010,7010,0
|
|
20241114,165000,455168980,7010,7010,7010,7010,0
|
|
20241114,164900,455168980,7010,7010,7010,7010,0
|
|
20241114,164800,455168980,7010,7010,7010,7010,0
|
|
20241114,164700,455168980,7010,7010,7010,7010,0
|
|
20241114,164600,455168980,7010,7010,7010,7010,0
|
|
20241114,164500,455168980,7010,7010,7010,7010,0
|
|
20241114,164400,455168980,7010,7010,7010,7010,0
|
|
20241114,164300,455168980,7010,7010,7010,7010,0
|
|
20241114,164200,455168980,7010,7010,7010,7010,0
|
|
20241114,164100,455168980,7010,7010,7010,7010,0
|
|
20241114,164000,455168980,7010,7010,7010,7010,0
|
|
20241114,163900,455168980,7010,7010,7010,7010,0
|
|
20241114,163800,455168980,7010,7010,7010,7010,0
|
|
20241114,163700,455168980,7010,7010,7010,7010,0
|
|
20241114,163600,455168980,7010,7010,7010,7010,0
|
|
20241114,163500,455168980,7010,7010,7010,7010,0
|
|
20241114,163400,455168980,7010,7010,7010,7010,0
|
|
20241114,163300,455168980,7010,7010,7010,7010,0
|
|
20241114,163200,455168980,7010,7010,7010,7010,0
|
|
20241114,163100,455168980,7010,7010,7010,7010,0
|
|
20241114,163000,455168980,7010,7010,7010,7010,424
|
|
20241114,162900,452196740,7020,7020,7020,7020,0
|
|
20241114,162800,452196740,7020,7020,7020,7020,0
|
|
20241114,162700,452196740,7020,7020,7020,7020,0
|
|
20241114,162600,452196740,7020,7020,7020,7020,0
|
|
20241114,162500,452196740,7020,7020,7020,7020,0
|
|
20241114,162400,452196740,7020,7020,7020,7020,0
|
|
20241114,162300,452196740,7020,7020,7020,7020,0
|
|
20241114,162200,452196740,7020,7020,7020,7020,0
|
|
20241114,162100,452196740,7020,7020,7020,7020,0
|
|
20241114,162000,452196740,7020,7020,7020,7020,0
|
|
20241114,161900,452196740,7020,7050,7050,7020,403
|
|
20241114,161800,449367650,7010,7010,7010,7010,0
|
|
20241114,161700,449367650,7010,7010,7010,7010,0
|
|
20241114,161600,449367650,7010,7010,7010,7010,0
|
|
20241114,161500,449367650,7010,7010,7010,7010,0
|
|
20241114,161400,449367650,7010,7010,7010,7010,0
|
|
20241114,161300,449367650,7010,7010,7010,7010,0
|
|
20241114,161200,449367650,7010,7010,7010,7010,0
|
|
20241114,161100,449367650,7010,7010,7010,7010,1499
|
|
20241114,161000,438859660,7010,7010,7010,7010,36
|
|
20241114,160900,438607300,7020,7020,7020,7020,0
|
|
20241114,160800,438607300,7020,7020,7020,7020,0
|
|
20241114,160700,438607300,7020,7030,7030,7020,1223
|
|
20241114,160600,430020580,7050,7050,7050,7050,0
|
|
20241114,160500,430020580,7050,7050,7050,7050,0
|
|
20241114,160400,430020580,7050,7050,7050,7050,0
|
|
20241114,160300,430020580,7050,7050,7050,7050,0
|
|
20241114,160200,430020580,7050,7050,7050,7050,0
|
|
20241114,160100,430020580,7050,7050,7050,7050,0
|
|
20241114,160000,430020580,7050,7050,7050,7050,100
|
|
20241114,155900,429315580,7050,7050,7050,7050,0
|
|
20241114,155800,429315580,7050,7050,7050,7050,0
|
|
20241114,155700,429315580,7050,7050,7050,7050,0
|
|
20241114,155600,429315580,7050,7050,7050,7050,0
|
|
20241114,155500,429315580,7050,7050,7050,7050,0
|
|
20241114,155400,429315580,7050,7050,7050,7050,0
|
|
20241114,155300,429315580,7050,7050,7050,7050,61
|
|
20241114,155200,428885530,7050,7050,7050,7050,0
|
|
20241114,155100,428885530,7050,7050,7050,7050,0
|
|
20241114,155000,428885530,7050,7050,7050,7050,0
|
|
20241114,154900,428885530,7050,7050,7050,7050,0
|
|
20241114,154800,428885530,7050,7050,7050,7050,0
|
|
20241114,154700,428885530,7050,7050,7050,7050,0
|
|
20241114,154600,428885530,7050,7050,7050,7050,0
|
|
20241114,154500,428885530,7050,7050,7050,7050,0
|
|
20241114,154400,428885530,7050,7050,7050,7050,150
|
|
20241114,154300,427828030,7020,7020,7020,7020,0
|
|
20241114,154200,427828030,7020,7020,7020,7020,0
|
|
20241114,154100,427828030,7020,7020,7020,7020,0
|
|
20241114,154000,427828030,7020,7020,7020,7020,0
|
|
20241114,153900,427828030,7020,7020,7020,7020,225
|
|
20241114,153800,426248530,7050,7050,7050,7050,0
|
|
20241114,153700,426248530,7050,7050,7050,7050,0
|
|
20241114,153600,426248530,7050,7050,7050,7050,0
|
|
20241114,153500,426248530,7050,7050,7050,7050,73
|
|
20241114,153400,425733880,7050,7050,7050,7050,0
|
|
20241114,153300,425733880,7050,7050,7050,7050,0
|
|
20241114,153200,425733880,7050,7050,7050,7050,1
|
|
20241114,153100,425726830,7010,7010,7010,7010,0
|
|
20241114,153000,425726830,7010,7010,7010,7010,0
|
|
20241114,152900,425726830,7010,7010,7010,7010,0
|
|
20241114,152800,425726830,7010,7010,7010,7010,0
|
|
20241114,152700,425726830,7010,7010,7010,7010,2
|
|
20241114,152600,425712810,7060,7060,7060,7060,0
|
|
20241114,152500,425712810,7060,7050,7060,7050,600
|
|
20241114,152400,421477250,7060,7060,7060,7060,200
|
|
20241114,152300,420065250,7060,7060,7060,7060,3
|
|
20241114,152200,420044070,7060,7060,7060,7060,0
|
|
20241114,152100,420044070,7060,7060,7060,7060,0
|
|
20241114,152000,420044070,7060,7060,7060,7060,1
|
|
20241114,151900,420037010,7010,7010,7010,7010,0
|
|
20241114,151800,420037010,7010,7020,7020,7010,2000
|
|
20241114,151700,406016730,7030,7030,7030,7010,157
|
|
20241114,151600,404915790,7040,7030,7040,7030,249
|
|
20241114,151500,403164830,7030,7030,7030,7030,0
|
|
20241114,151400,403164830,7030,7030,7030,7030,0
|
|
20241114,151300,403164830,7030,7030,7030,7030,2132
|
|
20241114,151200,388176870,7030,7030,7030,7030,0
|
|
20241114,151100,388176870,7030,7030,7030,7030,0
|
|
20241114,151000,388176870,7030,7030,7030,7030,1
|
|
20241114,150900,388169840,7040,7040,7040,7040,0
|
|
20241114,150800,388169840,7040,7050,7050,7040,928
|
|
20241114,150700,381635920,7050,7050,7050,7050,14
|
|
20241114,150600,381537220,7050,7050,7050,7050,200
|
|
20241114,150500,380127220,7040,7040,7040,7040,20
|
|
20241114,150400,379986420,7050,7050,7050,7050,16
|
|
20241114,150300,379873620,7070,7070,7070,7070,0
|
|
20241114,150200,379873620,7070,7070,7070,7070,60
|
|
20241114,150100,379449420,7050,7050,7050,7050,0
|
|
20241114,150000,379449420,7050,7050,7050,7050,0
|
|
20241114,145900,379449420,7050,7050,7050,7050,0
|
|
20241114,145800,379449420,7050,7060,7070,7050,2096
|
|
20241114,145700,364636350,7060,7060,7060,7060,0
|
|
20241114,145600,364636350,7060,7060,7060,7060,0
|
|
20241114,145500,364636350,7060,7060,7060,7060,1
|
|
20241114,145400,364629290,7060,7060,7060,7060,275
|
|
20241114,145300,362687790,7060,7060,7060,7060,26
|
|
20241114,145200,362504230,7060,7070,7070,7060,500
|
|
20241114,145100,358971230,7070,7070,7070,7070,0
|
|
20241114,145000,358971230,7070,7070,7070,7070,0
|
|
20241114,144900,358971230,7070,7070,7070,7070,0
|
|
20241114,144800,358971230,7070,7060,7070,7060,300
|
|
20241114,144700,356850310,7050,7050,7050,7050,0
|
|
20241114,144600,356850310,7050,7050,7050,7050,0
|
|
20241114,144500,356850310,7050,7050,7050,7050,0
|
|
20241114,144400,356850310,7050,7050,7050,7050,18
|
|
20241114,144300,356723410,7080,7080,7080,7080,282
|
|
20241114,144200,354726850,7070,7070,7070,7070,100
|
|
20241114,144100,354019850,7060,7060,7060,7060,0
|
|
20241114,144000,354019850,7060,7060,7060,7060,0
|
|
20241114,143900,354019850,7060,7060,7060,7060,719
|
|
20241114,143800,348943710,7060,7060,7060,7060,0
|
|
20241114,143700,348943710,7060,7060,7060,7060,1
|
|
20241114,143600,348936650,7030,7030,7030,7030,0
|
|
20241114,143500,348936650,7030,7030,7030,7030,0
|
|
20241114,143400,348936650,7030,7030,7030,7030,128
|
|
20241114,143300,348036810,7080,7080,7080,7080,0
|
|
20241114,143200,348036810,7080,7080,7080,7080,0
|
|
20241114,143100,348036810,7080,7080,7080,7080,0
|
|
20241114,143000,348036810,7080,7080,7080,7080,0
|
|
20241114,142900,348036810,7080,7080,7080,7080,0
|
|
20241114,142800,348036810,7080,7080,7080,7080,0
|
|
20241114,142700,348036810,7080,7080,7080,7080,1
|
|
20241114,142600,348029730,7030,7030,7030,7030,0
|
|
20241114,142500,348029730,7030,7030,7030,7030,0
|
|
20241114,142400,348029730,7030,7030,7030,7030,0
|
|
20241114,142300,348029730,7030,7030,7030,7030,0
|
|
20241114,142200,348029730,7030,7030,7030,7030,0
|
|
20241114,142100,348029730,7030,7030,7030,7030,0
|
|
20241114,142000,348029730,7030,7030,7030,7030,0
|
|
20241114,141900,348029730,7030,7030,7030,7030,0
|
|
20241114,141800,348029730,7030,7030,7030,7020,5643
|
|
20241114,141700,308360870,7010,7010,7010,7010,0
|
|
20241114,141600,308360870,7010,7010,7010,7010,0
|
|
20241114,141500,308360870,7010,7010,7010,7010,0
|
|
20241114,141400,308360870,7010,7010,7010,7010,0
|
|
20241114,141300,308360870,7010,7040,7040,7010,796
|
|
20241114,141200,302774000,7080,7080,7080,7080,1
|
|
20241114,141100,302766920,7040,7040,7040,7040,0
|
|
20241114,141000,302766920,7040,7040,7040,7040,0
|
|
20241114,140900,302766920,7040,7040,7040,7040,0
|
|
20241114,140800,302766920,7040,7040,7040,7040,0
|
|
20241114,140700,302766920,7040,7040,7040,7040,0
|
|
20241114,140600,302766920,7040,7040,7040,7040,0
|
|
20241114,140500,302766920,7040,7040,7040,7040,0
|
|
20241114,140400,302766920,7040,7040,7040,7040,0
|
|
20241114,140300,302766920,7040,7080,7080,7040,598
|
|
20241114,140200,298556140,7080,7080,7080,7080,237
|
|
20241114,140100,296878180,7070,7070,7070,7070,2
|
|
20241114,140000,296864040,7020,7020,7020,7020,0
|
|
20241114,135900,296864040,7020,7030,7030,7020,150
|
|
20241114,135800,295810040,7040,7040,7040,7040,0
|
|
20241114,135700,295810040,7040,7040,7040,7040,0
|
|
20241114,135600,295810040,7040,7040,7040,7040,0
|
|
20241114,135500,295810040,7040,7060,7060,7040,1303
|
|
20241114,135400,286629280,7050,7050,7050,7050,0
|
|
20241114,135300,286629280,7050,7050,7050,7050,0
|
|
20241114,135200,286629280,7050,7050,7050,7050,0
|
|
20241114,135100,286629280,7050,7050,7050,7050,0
|
|
20241114,135000,286629280,7050,7080,7080,7050,2
|
|
20241114,134900,286615150,7050,7060,7060,7050,488
|
|
20241114,134800,283170550,7080,7080,7080,7080,0
|
|
20241114,134700,283170550,7080,7080,7080,7080,0
|
|
20241114,134600,283170550,7080,7080,7080,7080,0
|
|
20241114,134500,283170550,7080,7080,7080,7080,0
|
|
20241114,134400,283170550,7080,7080,7080,7080,0
|
|
20241114,134300,283170550,7080,7080,7080,7080,0
|
|
20241114,134200,283170550,7080,7080,7080,7080,0
|
|
20241114,134100,283170550,7080,7080,7080,7080,0
|
|
20241114,134000,283170550,7080,7080,7080,7080,0
|
|
20241114,133900,283170550,7080,7080,7080,7080,0
|
|
20241114,133800,283170550,7080,7080,7080,7080,0
|
|
20241114,133700,283170550,7080,7080,7080,7080,0
|
|
20241114,133600,283170550,7080,7080,7080,7080,0
|
|
20241114,133500,283170550,7080,7080,7080,7080,0
|
|
20241114,133400,283170550,7080,7080,7080,7080,0
|
|
20241114,133300,283170550,7080,7080,7080,7080,0
|
|
20241114,133200,283170550,7080,7060,7080,7060,419
|
|
20241114,133100,280210630,7080,7080,7080,7080,0
|
|
20241114,133000,280210630,7080,7080,7080,7080,0
|
|
20241114,132900,280210630,7080,7080,7080,7080,0
|
|
20241114,132800,280210630,7080,7080,7080,7080,0
|
|
20241114,132700,280210630,7080,7080,7080,7080,1
|
|
20241114,132600,280203550,7060,7080,7080,7060,101
|
|
20241114,132500,279488490,7060,7060,7060,7060,0
|
|
20241114,132400,279488490,7060,7060,7060,7060,0
|
|
20241114,132300,279488490,7060,7060,7060,7060,0
|
|
20241114,132200,279488490,7060,7060,7060,7060,0
|
|
20241114,132100,279488490,7060,7060,7060,7060,0
|
|
20241114,132000,279488490,7060,7060,7060,7060,0
|
|
20241114,131900,279488490,7060,7060,7060,7060,0
|
|
20241114,131800,279488490,7060,7060,7060,7060,0
|
|
20241114,131700,279488490,7060,7060,7060,7060,0
|
|
20241114,131600,279488490,7060,7060,7060,7060,0
|
|
20241114,131500,279488490,7060,7060,7060,7060,1
|
|
20241114,131400,279481430,7090,7090,7090,7090,0
|
|
20241114,131300,279481430,7090,7060,7090,7060,20
|
|
20241114,131200,279339930,7060,7060,7060,7060,0
|
|
20241114,131100,279339930,7060,7060,7060,7060,2
|
|
20241114,131000,279325810,7060,7060,7060,7060,0
|
|
20241114,130900,279325810,7060,7060,7060,7060,0
|
|
20241114,130800,279325810,7060,7060,7060,7060,0
|
|
20241114,130700,279325810,7060,7060,7060,7060,50
|
|
20241114,130600,278972810,7060,7060,7060,7060,0
|
|
20241114,130500,278972810,7060,7060,7060,7060,0
|
|
20241114,130400,278972810,7060,7060,7060,7060,0
|
|
20241114,130300,278972810,7060,7060,7060,7060,0
|
|
20241114,130200,278972810,7060,7060,7060,7060,20
|
|
20241114,130100,278831610,7060,7060,7060,7060,1
|
|
20241114,130000,278824550,7100,7100,7100,7100,70
|
|
20241114,125900,278327550,7080,7150,7150,7080,539
|
|
20241114,125800,274507130,7110,7110,7110,7110,42
|
|
20241114,125700,274208510,7110,7110,7110,7110,20
|
|
20241114,125600,274066310,7110,7130,7180,7110,2350
|
|
20241114,125500,257263130,7140,7090,7140,7090,1170
|
|
20241114,125400,248909380,7140,7070,7140,7070,6335
|
|
20241114,125300,203891710,7060,7060,7060,7060,0
|
|
20241114,125200,203891710,7060,7060,7060,7060,189
|
|
20241114,125100,202557370,7050,7050,7050,7050,0
|
|
20241114,125000,202557370,7050,7050,7050,7050,0
|
|
20241114,124900,202557370,7050,7050,7050,7050,0
|
|
20241114,124800,202557370,7050,7050,7050,7050,0
|
|
20241114,124700,202557370,7050,7010,7050,7010,181
|
|
20241114,124600,201281640,7000,7000,7000,7000,0
|
|
20241114,124500,201281640,7000,7000,7000,7000,0
|
|
20241114,124400,201281640,7000,7000,7000,7000,0
|
|
20241114,124300,201281640,7000,7000,7000,7000,0
|
|
20241114,124200,201281640,7000,7000,7000,7000,0
|
|
20241114,124100,201281640,7000,7000,7000,7000,0
|
|
20241114,124000,201281640,7000,7000,7000,7000,0
|
|
20241114,123900,201281640,7000,7000,7000,7000,0
|
|
20241114,123800,201281640,7000,7000,7000,7000,25
|
|
20241114,123700,201106640,7000,7000,7000,7000,0
|
|
20241114,123600,201106640,7000,7000,7000,7000,100
|
|
20241114,123500,200406640,7040,7040,7040,7040,0
|
|
20241114,123400,200406640,7040,7030,7040,7030,249
|
|
20241114,123300,198654070,7000,7000,7000,7000,726
|
|
20241114,123200,193572070,7000,7010,7010,7000,4140
|
|
20241114,123100,164587650,7010,7010,7010,7010,0
|
|
20241114,123000,164587650,7010,7010,7010,7010,0
|
|
20241114,122900,164587650,7010,7010,7010,7010,0
|
|
20241114,122800,164587650,7010,7010,7010,7010,0
|
|
20241114,122700,164587650,7010,7010,7010,7010,0
|
|
20241114,122600,164587650,7010,7020,7020,7010,1000
|
|
20241114,122500,157573930,7020,7020,7020,7020,0
|
|
20241114,122400,157573930,7020,7020,7020,7020,28
|
|
20241114,122300,157377370,7010,7010,7010,7010,0
|
|
20241114,122200,157377370,7010,7010,7010,7010,0
|
|
20241114,122100,157377370,7010,7010,7010,7010,0
|
|
20241114,122000,157377370,7010,7010,7010,7010,0
|
|
20241114,121900,157377370,7010,7010,7010,7010,0
|
|
20241114,121800,157377370,7010,7010,7010,7010,0
|
|
20241114,121700,157377370,7010,7010,7010,7010,0
|
|
20241114,121600,157377370,7010,7010,7010,7010,0
|
|
20241114,121500,157377370,7010,7010,7010,7010,320
|
|
20241114,121400,155134170,7010,7010,7010,7010,600
|
|
20241114,121300,150928170,7010,7010,7010,7010,0
|
|
20241114,121200,150928170,7010,7010,7010,7010,0
|
|
20241114,121100,150928170,7010,7020,7020,7010,2000
|
|
20241114,121000,136907230,7020,7020,7020,7020,2
|
|
20241114,120900,136893190,7020,7020,7020,7020,5
|
|
20241114,120800,136858090,7020,7020,7020,7020,0
|
|
20241114,120700,136858090,7020,7020,7020,7020,9
|
|
20241114,120600,136794910,7010,7010,7010,7010,55
|
|
20241114,120500,136409360,7000,7000,7000,7000,0
|
|
20241114,120400,136409360,7000,7000,7000,7000,5
|
|
20241114,120300,136374360,7000,7000,7000,7000,170
|
|
20241114,120200,135184360,7000,7000,7000,7000,0
|
|
20241114,120100,135184360,7000,7000,7000,7000,0
|
|
20241114,120000,135184360,7000,7000,7000,7000,6
|
|
20241114,115900,135142360,6970,6970,6970,6970,0
|
|
20241114,115800,135142360,6970,6970,6970,6970,0
|
|
20241114,115700,135142360,6970,6970,6970,6970,0
|
|
20241114,115600,135142360,6970,6960,6970,6960,66
|
|
20241114,115500,134682360,6960,6960,6960,6960,0
|
|
20241114,115400,134682360,6960,6960,6960,6960,88
|
|
20241114,115300,134069880,6950,6950,6950,6950,0
|
|
20241114,115200,134069880,6950,6950,6950,6950,0
|
|
20241114,115100,134069880,6950,6950,6950,6950,0
|
|
20241114,115000,134069880,6950,6950,6950,6950,0
|
|
20241114,114900,134069880,6950,6960,6960,6950,1286
|
|
20241114,114800,125125120,6970,6970,6970,6970,0
|
|
20241114,114700,125125120,6970,6970,6970,6970,5
|
|
20241114,114600,125090270,6970,6970,6970,6970,0
|
|
20241114,114500,125090270,6970,7000,7000,6970,2926
|
|
20241114,114400,104647440,7000,7000,7000,7000,0
|
|
20241114,114300,104647440,7000,7000,7000,7000,0
|
|
20241114,114200,104647440,7000,7000,7000,7000,0
|
|
20241114,114100,104647440,7000,7000,7000,7000,0
|
|
20241114,114000,104647440,7000,7000,7000,7000,200
|
|
20241114,113900,103247440,7000,7000,7000,7000,0
|
|
20241114,113800,103247440,7000,7000,7000,7000,0
|
|
20241114,113700,103247440,7000,7000,7000,7000,0
|
|
20241114,113600,103247440,7000,7000,7000,7000,0
|
|
20241114,113500,103247440,7000,7000,7000,7000,0
|
|
20241114,113400,103247440,7000,7000,7000,7000,0
|
|
20241114,113300,103247440,7000,7000,7000,7000,0
|
|
20241114,113200,103247440,7000,7000,7000,7000,25
|
|
20241114,113100,103072440,7030,7030,7030,7030,0
|
|
20241114,113000,103072440,7030,7030,7030,7030,0
|
|
20241114,112900,103072440,7030,7030,7030,7030,0
|
|
20241114,112800,103072440,7030,7030,7030,7030,0
|
|
20241114,112700,103072440,7030,7030,7030,7030,0
|
|
20241114,112600,103072440,7030,7030,7030,7030,34
|
|
20241114,112500,102833420,6990,6990,6990,6990,0
|
|
20241114,112400,102833420,6990,6990,6990,6990,0
|
|
20241114,112300,102833420,6990,6990,6990,6990,0
|
|
20241114,112200,102833420,6990,6990,6990,6990,0
|
|
20241114,112100,102833420,6990,7000,7000,6990,19
|
|
20241114,112000,102700450,7000,7000,7000,7000,0
|
|
20241114,111900,102700450,7000,7000,7000,7000,0
|
|
20241114,111800,102700450,7000,7000,7000,7000,30
|
|
20241114,111700,102490450,7010,7010,7010,7010,1
|
|
20241114,111600,102483440,7000,7000,7000,7000,0
|
|
20241114,111500,102483440,7000,7000,7000,7000,12
|
|
20241114,111400,102399440,7000,7000,7000,7000,490
|
|
20241114,111300,98969440,7000,7000,7000,7000,907
|
|
20241114,111200,92620440,7000,7000,7000,7000,189
|
|
20241114,111100,91297440,7010,7010,7010,7010,312
|
|
20241114,111000,89110320,7050,7050,7050,7050,0
|
|
20241114,110900,89110320,7050,7050,7050,7050,0
|
|
20241114,110800,89110320,7050,7050,7050,7050,2
|
|
20241114,110700,89096220,7060,7060,7060,7060,0
|
|
20241114,110600,89096220,7060,7020,7060,7010,81
|
|
20241114,110500,88527290,7020,7020,7020,7020,72
|
|
20241114,110400,88021850,7040,7040,7040,7040,1
|
|
20241114,110300,88014810,7020,7020,7020,7020,1
|
|
20241114,110200,88007790,7020,7020,7020,7020,1
|
|
20241114,110100,88000770,7060,7060,7060,7060,0
|
|
20241114,110000,88000770,7060,7060,7060,7060,0
|
|
20241114,105900,88000770,7060,7060,7060,7060,0
|
|
20241114,105800,88000770,7060,7060,7060,7060,0
|
|
20241114,105700,88000770,7060,7060,7060,7060,0
|
|
20241114,105600,88000770,7060,7060,7060,7060,0
|
|
20241114,105500,88000770,7060,7050,7060,7050,11
|
|
20241114,105400,87923200,7050,7040,7050,7040,13
|
|
20241114,105300,87831660,7020,7020,7020,7020,0
|
|
20241114,105200,87831660,7020,7020,7020,7020,0
|
|
20241114,105100,87831660,7020,7020,7020,7020,5
|
|
20241114,105000,87796560,7010,7010,7010,7010,0
|
|
20241114,104900,87796560,7010,7010,7010,7010,0
|
|
20241114,104800,87796560,7010,7010,7010,7010,10
|
|
20241114,104700,87726460,7040,7040,7040,7040,0
|
|
20241114,104600,87726460,7040,7040,7040,7040,100
|
|
20241114,104500,87022460,7040,7040,7040,7040,0
|
|
20241114,104400,87022460,7040,7040,7040,7040,0
|
|
20241114,104300,87022460,7040,7030,7040,7030,2
|
|
20241114,104200,87008390,7030,7030,7030,7030,0
|
|
20241114,104100,87008390,7030,7030,7030,7030,0
|
|
20241114,104000,87008390,7030,7030,7030,7030,36
|
|
20241114,103900,86755310,7020,7020,7020,7020,0
|
|
20241114,103800,86755310,7020,7020,7020,7020,0
|
|
20241114,103700,86755310,7020,7020,7020,7020,13
|
|
20241114,103600,86664050,7030,7030,7030,7030,12
|
|
20241114,103500,86579690,7030,7050,7050,7030,2
|
|
20241114,103400,86565610,7050,7050,7050,7050,9
|
|
20241114,103300,86502160,7020,7020,7020,7020,0
|
|
20241114,103200,86502160,7020,7020,7020,7020,0
|
|
20241114,103100,86502160,7020,7020,7020,7020,0
|
|
20241114,103000,86502160,7020,7000,7020,7000,1581
|
|
20241114,102900,75403760,7000,7000,7000,7000,1
|
|
20241114,102800,75396760,7000,7000,7010,7000,116
|
|
20241114,102700,74583920,7000,7050,7050,7000,3815
|
|
20241114,102600,47773610,7060,7060,7060,7060,391
|
|
20241114,102500,45013150,7060,7060,7060,7060,0
|
|
20241114,102400,45013150,7060,7070,7070,7060,270
|
|
20241114,102300,43104350,7080,7090,7090,7080,7
|
|
20241114,102200,43054730,7090,7090,7090,7090,0
|
|
20241114,102100,43054730,7090,7090,7090,7090,100
|
|
20241114,102000,42345730,7090,7090,7090,7090,10
|
|
20241114,101900,42274830,7050,7050,7050,7050,0
|
|
20241114,101800,42274830,7050,7070,7070,7050,501
|
|
20241114,101700,38739750,7070,7070,7070,7070,0
|
|
20241114,101600,38739750,7070,7070,7070,7070,50
|
|
20241114,101500,38386250,7090,7090,7090,7090,0
|
|
20241114,101400,38386250,7090,7090,7100,7090,474
|
|
20241114,101300,35020960,7100,7100,7100,7100,0
|
|
20241114,101200,35020960,7100,7100,7100,7100,10
|
|
20241114,101100,34949960,7100,7100,7100,7100,10
|
|
20241114,101000,34878960,7100,7100,7110,7100,580
|
|
20241114,100900,30758960,7070,7090,7090,7070,21
|
|
20241114,100800,30610470,7060,7060,7060,7060,4
|
|
20241114,100700,30582230,7120,7120,7120,7120,3
|
|
20241114,100600,30560870,7120,7110,7120,7110,1002
|
|
20241114,100500,23428830,7100,7080,7100,7080,141
|
|
20241114,100400,22429350,7080,7080,7080,7080,200
|
|
20241114,100300,21013350,7080,7080,7080,7080,684
|
|
20241114,100200,16170630,7040,7100,7100,7040,1598
|
|
20241114,100100,4836870,7080,7080,7080,7080,142
|
|
20241114,100000,3831510,7030,7080,7080,7020,545
|