633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,193000,1058452780,8850,8850,8850,8850,853
|
|
20241113,192900,1058452780,8850,8850,8850,8850,0
|
|
20241113,192800,1058452780,8850,8850,8850,8850,0
|
|
20241113,192700,1058452780,8850,8850,8850,8850,0
|
|
20241113,192600,1058452780,8850,8850,8850,8850,0
|
|
20241113,192500,1058452780,8850,8850,8850,8850,0
|
|
20241113,192400,1058452780,8850,8850,8850,8850,0
|
|
20241113,192300,1058452780,8850,8850,8850,8850,0
|
|
20241113,192200,1058452780,8850,8850,8850,8850,0
|
|
20241113,192100,1058452780,8850,8850,8850,8850,0
|
|
20241113,192000,1058452780,8850,8850,8850,8850,0
|
|
20241113,191900,1058452780,8850,8850,8850,8850,0
|
|
20241113,191800,1058452780,8850,8850,8850,8850,0
|
|
20241113,191700,1058452780,8850,8850,8850,8850,0
|
|
20241113,191600,1058452780,8850,8850,8850,8850,0
|
|
20241113,191500,1058452780,8850,8850,8850,8850,0
|
|
20241113,191400,1058452780,8850,8850,8850,8850,0
|
|
20241113,191300,1058452780,8850,8850,8850,8850,0
|
|
20241113,191200,1058452780,8850,8850,8850,8850,0
|
|
20241113,191100,1058452780,8850,8850,8850,8850,0
|
|
20241113,191000,1058452780,8850,8850,8850,8850,0
|
|
20241113,190900,1058452780,8850,8850,8850,8850,0
|
|
20241113,190800,1058452780,8850,8850,8850,8850,0
|
|
20241113,190700,1058452780,8850,8850,8850,8850,0
|
|
20241113,190600,1058452780,8850,8850,8850,8850,0
|
|
20241113,190500,1058452780,8850,8850,8850,8850,0
|
|
20241113,190400,1058452780,8850,8850,8850,8850,0
|
|
20241113,190300,1058452780,8850,8850,8850,8850,0
|
|
20241113,190200,1058452780,8850,8850,8850,8850,0
|
|
20241113,190100,1058452780,8850,8850,8850,8850,0
|
|
20241113,190000,1058452780,8850,8850,8850,8850,853
|
|
20241113,185900,1058452780,8850,8850,8850,8850,0
|
|
20241113,185800,1058452780,8850,8850,8850,8850,0
|
|
20241113,185700,1058452780,8850,8850,8850,8850,0
|
|
20241113,185600,1058452780,8850,8850,8850,8850,0
|
|
20241113,185500,1058452780,8850,8850,8850,8850,0
|
|
20241113,185400,1058452780,8850,8850,8850,8850,0
|
|
20241113,185300,1058452780,8850,8850,8850,8850,0
|
|
20241113,185200,1058452780,8850,8850,8850,8850,0
|
|
20241113,185100,1058452780,8850,8850,8850,8850,0
|
|
20241113,185000,1058452780,8850,8850,8850,8850,0
|
|
20241113,184900,1058452780,8850,8850,8850,8850,0
|
|
20241113,184800,1058452780,8850,8850,8850,8850,0
|
|
20241113,184700,1058452780,8850,8850,8850,8850,0
|
|
20241113,184600,1058452780,8850,8850,8850,8850,0
|
|
20241113,184500,1058452780,8850,8850,8850,8850,0
|
|
20241113,184400,1058452780,8850,8850,8850,8850,0
|
|
20241113,184300,1058452780,8850,8850,8850,8850,0
|
|
20241113,184200,1058452780,8850,8850,8850,8850,0
|
|
20241113,184100,1058452780,8850,8850,8850,8850,0
|
|
20241113,184000,1058452780,8850,8850,8850,8850,0
|
|
20241113,183900,1058452780,8850,8850,8850,8850,0
|
|
20241113,183800,1058452780,8850,8850,8850,8850,0
|
|
20241113,183700,1058452780,8850,8850,8850,8850,0
|
|
20241113,183600,1058452780,8850,8850,8850,8850,0
|
|
20241113,183500,1058452780,8850,8850,8850,8850,0
|
|
20241113,183400,1058452780,8850,8850,8850,8850,0
|
|
20241113,183300,1058452780,8850,8850,8850,8850,0
|
|
20241113,183200,1058452780,8850,8850,8850,8850,0
|
|
20241113,183100,1058452780,8850,8850,8850,8850,0
|
|
20241113,183000,1058452780,8850,8850,8850,8850,853
|
|
20241113,182900,1058452780,8850,8850,8850,8850,0
|
|
20241113,182800,1058452780,8850,8850,8850,8850,0
|
|
20241113,182700,1058452780,8850,8850,8850,8850,0
|
|
20241113,182600,1058452780,8850,8850,8850,8850,0
|
|
20241113,182500,1058452780,8850,8850,8850,8850,0
|
|
20241113,182400,1058452780,8850,8850,8850,8850,0
|
|
20241113,182300,1058452780,8850,8850,8850,8850,0
|
|
20241113,182200,1058452780,8850,8850,8850,8850,0
|
|
20241113,182100,1058452780,8850,8850,8850,8850,0
|
|
20241113,182000,1058452780,8850,8850,8850,8850,0
|
|
20241113,181900,1058452780,8850,8850,8850,8850,0
|
|
20241113,181800,1058452780,8850,8850,8850,8850,0
|
|
20241113,181700,1058452780,8850,8850,8850,8850,0
|
|
20241113,181600,1058452780,8850,8850,8850,8850,0
|
|
20241113,181500,1058452780,8850,8850,8850,8850,0
|
|
20241113,181400,1058452780,8850,8850,8850,8850,0
|
|
20241113,181300,1058452780,8850,8850,8850,8850,0
|
|
20241113,181200,1058452780,8850,8850,8850,8850,0
|
|
20241113,181100,1058452780,8850,8850,8850,8850,0
|
|
20241113,181000,1058452780,8850,8850,8850,8850,0
|
|
20241113,180900,1058452780,8850,8850,8850,8850,0
|
|
20241113,180800,1058452780,8850,8850,8850,8850,0
|
|
20241113,180700,1058452780,8850,8850,8850,8850,0
|
|
20241113,180600,1058452780,8850,8850,8850,8850,0
|
|
20241113,180500,1058452780,8850,8850,8850,8850,0
|
|
20241113,180400,1058452780,8850,8850,8850,8850,0
|
|
20241113,180300,1058452780,8850,8850,8850,8850,0
|
|
20241113,180200,1058452780,8850,8850,8850,8850,0
|
|
20241113,180100,1058452780,8850,8850,8850,8850,0
|
|
20241113,180000,1058452780,8850,8850,8850,8850,853
|
|
20241113,175900,1058452780,8850,8850,8850,8850,0
|
|
20241113,175800,1058452780,8850,8850,8850,8850,0
|
|
20241113,175700,1058452780,8850,8850,8850,8850,0
|
|
20241113,175600,1058452780,8850,8850,8850,8850,0
|
|
20241113,175500,1058452780,8850,8850,8850,8850,0
|
|
20241113,175400,1058452780,8850,8850,8850,8850,0
|
|
20241113,175300,1058452780,8850,8850,8850,8850,0
|
|
20241113,175200,1058452780,8850,8850,8850,8850,0
|
|
20241113,175100,1058452780,8850,8850,8850,8850,0
|
|
20241113,175000,1058452780,8850,8850,8850,8850,0
|
|
20241113,174900,1058452780,8850,8850,8850,8850,0
|
|
20241113,174800,1058452780,8850,8850,8850,8850,0
|
|
20241113,174700,1058452780,8850,8850,8850,8850,0
|
|
20241113,174600,1058452780,8850,8850,8850,8850,0
|
|
20241113,174500,1058452780,8850,8850,8850,8850,0
|
|
20241113,174400,1058452780,8850,8850,8850,8850,0
|
|
20241113,174300,1058452780,8850,8850,8850,8850,0
|
|
20241113,174200,1058452780,8850,8850,8850,8850,0
|
|
20241113,174100,1058452780,8850,8850,8850,8850,0
|
|
20241113,174000,1058452780,8850,8850,8850,8850,0
|
|
20241113,173900,1058452780,8850,8850,8850,8850,0
|
|
20241113,173800,1058452780,8850,8850,8850,8850,0
|
|
20241113,173700,1058452780,8850,8850,8850,8850,0
|
|
20241113,173600,1058452780,8850,8850,8850,8850,0
|
|
20241113,173500,1058452780,8850,8850,8850,8850,0
|
|
20241113,173400,1058452780,8850,8850,8850,8850,0
|
|
20241113,173300,1058452780,8850,8850,8850,8850,0
|
|
20241113,173200,1058452780,8850,8850,8850,8850,0
|
|
20241113,173100,1058452780,8850,8850,8850,8850,0
|
|
20241113,173000,1058452780,8850,8850,8850,8850,853
|
|
20241113,172900,1058452780,8850,8850,8850,8850,0
|
|
20241113,172800,1058452780,8850,8850,8850,8850,0
|
|
20241113,172700,1058452780,8850,8850,8850,8850,0
|
|
20241113,172600,1058452780,8850,8850,8850,8850,0
|
|
20241113,172500,1058452780,8850,8850,8850,8850,0
|
|
20241113,172400,1058452780,8850,8850,8850,8850,0
|
|
20241113,172300,1058452780,8850,8850,8850,8850,0
|
|
20241113,172200,1058452780,8850,8850,8850,8850,0
|
|
20241113,172100,1058452780,8850,8850,8850,8850,0
|
|
20241113,172000,1058452780,8850,8850,8850,8850,0
|
|
20241113,171900,1058452780,8850,8850,8850,8850,0
|
|
20241113,171800,1058452780,8850,8850,8850,8850,0
|
|
20241113,171700,1058452780,8850,8850,8850,8850,0
|
|
20241113,171600,1058452780,8850,8850,8850,8850,0
|
|
20241113,171500,1058452780,8850,8850,8850,8850,0
|
|
20241113,171400,1058452780,8850,8850,8850,8850,0
|
|
20241113,171300,1058452780,8850,8850,8850,8850,0
|
|
20241113,171200,1058452780,8850,8850,8850,8850,0
|
|
20241113,171100,1058452780,8850,8850,8850,8850,0
|
|
20241113,171000,1058452780,8850,8850,8850,8850,0
|
|
20241113,170900,1058452780,8850,8850,8850,8850,0
|
|
20241113,170800,1058452780,8850,8850,8850,8850,0
|
|
20241113,170700,1058452780,8850,8850,8850,8850,0
|
|
20241113,170600,1058452780,8850,8850,8850,8850,0
|
|
20241113,170500,1058452780,8850,8850,8850,8850,0
|
|
20241113,170400,1058452780,8850,8850,8850,8850,0
|
|
20241113,170300,1058452780,8850,8850,8850,8850,0
|
|
20241113,170200,1058452780,8850,8850,8850,8850,0
|
|
20241113,170100,1058452780,8850,8850,8850,8850,0
|
|
20241113,170000,1058452780,8850,8850,8850,8850,853
|
|
20241113,165900,1058452780,8850,8850,8850,8850,0
|
|
20241113,165800,1058452780,8850,8850,8850,8850,0
|
|
20241113,165700,1058452780,8850,8850,8850,8850,0
|
|
20241113,165600,1058452780,8850,8850,8850,8850,0
|
|
20241113,165500,1058452780,8850,8850,8850,8850,0
|
|
20241113,165400,1058452780,8850,8850,8850,8850,0
|
|
20241113,165300,1058452780,8850,8850,8850,8850,0
|
|
20241113,165200,1058452780,8850,8850,8850,8850,0
|
|
20241113,165100,1058452780,8850,8850,8850,8850,0
|
|
20241113,165000,1058452780,8850,8850,8850,8850,0
|
|
20241113,164900,1058452780,8850,8850,8850,8850,0
|
|
20241113,164800,1058452780,8850,8850,8850,8850,0
|
|
20241113,164700,1058452780,8850,8850,8850,8850,0
|
|
20241113,164600,1058452780,8850,8850,8850,8850,0
|
|
20241113,164500,1058452780,8850,8850,8850,8850,0
|
|
20241113,164400,1058452780,8850,8850,8850,8850,0
|
|
20241113,164300,1058452780,8850,8850,8850,8850,0
|
|
20241113,164200,1058452780,8850,8850,8850,8850,0
|
|
20241113,164100,1058452780,8850,8850,8850,8850,0
|
|
20241113,164000,1058452780,8850,8850,8850,8850,0
|
|
20241113,163900,1058452780,8850,8850,8850,8850,0
|
|
20241113,163800,1058452780,8850,8850,8850,8850,0
|
|
20241113,163700,1058452780,8850,8850,8850,8850,0
|
|
20241113,163600,1058452780,8850,8850,8850,8850,0
|
|
20241113,163500,1058452780,8850,8850,8850,8850,0
|
|
20241113,163400,1058452780,8850,8850,8850,8850,0
|
|
20241113,163300,1058452780,8850,8850,8850,8850,0
|
|
20241113,163200,1058452780,8850,8850,8850,8850,0
|
|
20241113,163100,1058452780,8850,8850,8850,8850,0
|
|
20241113,163000,1058452780,8850,8850,8850,8850,853
|
|
20241113,162900,1058452780,8850,8850,8850,8850,0
|
|
20241113,162800,1058452780,8850,8850,8850,8850,0
|
|
20241113,162700,1058452780,8850,8850,8850,8850,0
|
|
20241113,162600,1058452780,8850,8850,8850,8850,0
|
|
20241113,162500,1058452780,8850,8850,8850,8850,0
|
|
20241113,162400,1058452780,8850,8850,8850,8850,0
|
|
20241113,162300,1058452780,8850,8850,8850,8850,0
|
|
20241113,162200,1058452780,8850,8850,8850,8850,0
|
|
20241113,162100,1058452780,8850,8850,8850,8850,0
|
|
20241113,162000,1058452780,8850,8850,8850,8850,0
|
|
20241113,161900,1058452780,8850,8850,8850,8850,0
|
|
20241113,161800,1058452780,8850,8850,8850,8850,0
|
|
20241113,161700,1058452780,8850,8850,8850,8850,0
|
|
20241113,161600,1058452780,8850,8850,8850,8850,0
|
|
20241113,161500,1058452780,8850,8850,8850,8850,0
|
|
20241113,161400,1058452780,8850,8850,8850,8850,0
|
|
20241113,161300,1058452780,8850,8850,8850,8850,0
|
|
20241113,161200,1058452780,8850,8850,8850,8850,0
|
|
20241113,161100,1058452780,8850,8850,8850,8850,0
|
|
20241113,161000,1058452780,8850,8850,8850,8850,0
|
|
20241113,160900,1058452780,8850,8850,8850,8850,0
|
|
20241113,160800,1058452780,8850,8850,8850,8850,0
|
|
20241113,160700,1058452780,8850,8850,8850,8850,0
|
|
20241113,160600,1058452780,8850,8850,8850,8850,0
|
|
20241113,160500,1058452780,8850,8850,8850,8850,0
|
|
20241113,160400,1058452780,8850,8850,8850,8850,0
|
|
20241113,160300,1058452780,8850,8850,8850,8850,0
|
|
20241113,160200,1058452780,8850,8850,8850,8850,0
|
|
20241113,160100,1058452780,8850,8850,8850,8850,0
|
|
20241113,160000,1058452780,8850,8850,8850,8850,853
|
|
20241113,155900,1058452780,8850,8850,8850,8850,0
|
|
20241113,155800,1058452780,8850,8850,8850,8850,0
|
|
20241113,155700,1058452780,8850,8850,8850,8850,0
|
|
20241113,155600,1058452780,8850,8850,8850,8850,0
|
|
20241113,155500,1058452780,8850,8850,8850,8850,0
|
|
20241113,155400,1058452780,8850,8850,8850,8850,0
|
|
20241113,155300,1058452780,8850,8850,8850,8850,0
|
|
20241113,155200,1058452780,8850,8850,8850,8850,0
|
|
20241113,155100,1058452780,8850,8850,8850,8850,0
|
|
20241113,155000,1058452780,8850,8850,8850,8850,0
|
|
20241113,154900,1058452780,8850,8850,8850,8850,0
|
|
20241113,154800,1058452780,8850,8850,8850,8850,0
|
|
20241113,154700,1058452780,8850,8850,8850,8850,0
|
|
20241113,154600,1058452780,8850,8850,8850,8850,0
|
|
20241113,154500,1058452780,8850,8850,8850,8850,0
|
|
20241113,154400,1058452780,8850,8850,8850,8850,0
|
|
20241113,154300,1058452780,8850,8850,8850,8850,0
|
|
20241113,154200,1058452780,8850,8850,8850,8850,0
|
|
20241113,154100,1058452780,8850,8850,8850,8850,0
|
|
20241113,154000,1058452780,8850,8850,8850,8850,0
|
|
20241113,153900,1058452780,8850,8850,8850,8850,0
|
|
20241113,153800,1058452780,8850,8850,8850,8850,0
|
|
20241113,153700,1058452780,8850,8850,8850,8850,0
|
|
20241113,153600,1058452780,8850,8850,8850,8850,0
|
|
20241113,153500,1058452780,8850,8850,8850,8850,0
|
|
20241113,153400,1058452780,8850,8850,8850,8850,0
|
|
20241113,153300,1058452780,8850,8850,8850,8850,0
|
|
20241113,153200,1058452780,8850,8850,8850,8850,0
|
|
20241113,153100,1058452780,8850,8850,8850,8850,0
|
|
20241113,153000,1058452780,8850,8850,8850,8850,1706
|
|
20241113,152900,1050903730,8850,8850,8850,8850,0
|
|
20241113,152800,1050903730,8850,8850,8850,8850,0
|
|
20241113,152700,1050903730,8850,8850,8850,8850,0
|
|
20241113,152600,1050903730,8850,8850,8850,8850,0
|
|
20241113,152500,1050903730,8850,8850,8850,8850,0
|
|
20241113,152400,1050903730,8850,8850,8850,8850,0
|
|
20241113,152300,1050903730,8850,8850,8850,8850,0
|
|
20241113,152200,1050903730,8850,8850,8850,8850,0
|
|
20241113,152100,1050903730,8850,8850,8850,8850,0
|
|
20241113,152000,1050903730,8850,8850,8850,8850,0
|
|
20241113,151900,1050903730,8850,8870,8910,8850,25
|
|
20241113,151800,1050681860,8870,8860,8880,8840,2340
|
|
20241113,151700,1029957600,8860,8870,8870,8860,398
|
|
20241113,151600,1026430320,8880,8880,8900,8870,370
|
|
20241113,151500,1023145900,8870,8870,8880,8850,4240
|
|
20241113,151400,985559390,8870,8880,8880,8870,84
|
|
20241113,151300,984813480,8880,8880,8900,8880,22
|
|
20241113,151200,984618100,8890,8890,8890,8890,2
|
|
20241113,151100,984600320,8910,8910,8910,8910,0
|
|
20241113,151000,984600320,8910,8870,8910,8860,412
|
|
20241113,150900,980948220,8890,8880,8890,8860,1104
|
|
20241113,150800,971162680,8880,8880,8880,8880,41
|
|
20241113,150700,970798600,8890,8910,8910,8890,5
|
|
20241113,150600,970754090,8910,8910,8910,8910,576
|
|
20241113,150500,965621930,8910,8940,8940,8910,94
|
|
20241113,150400,964782830,8940,8940,8940,8940,1
|
|
20241113,150300,964773890,8900,8900,8900,8900,112
|
|
20241113,150200,963777090,8910,8890,8910,8890,597
|
|
20241113,150100,958461280,8890,8890,8890,8890,62
|
|
20241113,150000,957910100,8900,8900,8900,8900,0
|
|
20241113,145900,957910100,8900,8900,8900,8900,1
|
|
20241113,145800,957901200,8860,8870,8870,8860,496
|
|
20241113,145700,953505440,8870,8900,8910,8870,409
|
|
20241113,145600,949876660,8890,8910,8910,8890,300
|
|
20241113,145500,947207710,8920,8910,8920,8910,2
|
|
20241113,145400,947189880,8950,8910,8950,8910,2
|
|
20241113,145300,947172020,8940,8930,8940,8910,182
|
|
20241113,145200,945546770,8950,8940,8960,8940,268
|
|
20241113,145100,943150300,8930,8930,8930,8930,1
|
|
20241113,145000,943141370,8930,8940,8970,8930,238
|
|
20241113,144900,941014910,8940,8940,8940,8940,0
|
|
20241113,144800,941014910,8940,8970,8970,8930,18
|
|
20241113,144700,940853910,8900,8900,8970,8900,253
|
|
20241113,144600,938589820,8930,8880,8950,8860,1956
|
|
20241113,144500,921210220,8880,8920,8940,8880,501
|
|
20241113,144400,916753560,8900,8910,8910,8900,533
|
|
20241113,144300,912009840,8910,8910,8910,8910,760
|
|
20241113,144200,905238240,8910,8920,8920,8910,100
|
|
20241113,144100,904347120,8940,8940,8940,8930,669
|
|
20241113,144000,898372840,8940,8940,8940,8940,352
|
|
20241113,143900,895225960,8940,8940,8940,8940,0
|
|
20241113,143800,895225960,8940,8940,8940,8940,0
|
|
20241113,143700,895225960,8940,8940,8940,8940,73
|
|
20241113,143600,894573340,8950,8950,8950,8950,0
|
|
20241113,143500,894573340,8950,8950,8950,8950,30
|
|
20241113,143400,894304840,8950,8960,8960,8950,351
|
|
20241113,143300,891163360,8950,8950,8950,8950,601
|
|
20241113,143200,885784410,8950,8950,8950,8950,0
|
|
20241113,143100,885784410,8950,8950,8950,8950,182
|
|
20241113,143000,884155510,8950,8950,8950,8950,53
|
|
20241113,142900,883681160,8940,8940,8940,8940,0
|
|
20241113,142800,883681160,8940,8940,8940,8940,0
|
|
20241113,142700,883681160,8940,8940,8940,8940,11
|
|
20241113,142600,883582820,8950,8950,8950,8950,0
|
|
20241113,142500,883582820,8950,8950,8950,8950,11
|
|
20241113,142400,883484370,8950,8950,8950,8950,30
|
|
20241113,142300,883215870,8940,8940,8940,8940,0
|
|
20241113,142200,883215870,8940,8940,8940,8940,250
|
|
20241113,142100,880980870,8950,8950,8950,8950,41
|
|
20241113,142000,880613920,8950,8950,8950,8950,33
|
|
20241113,141900,880318570,8950,8950,8950,8950,0
|
|
20241113,141800,880318570,8950,8940,8950,8940,21
|
|
20241113,141700,880130820,8960,8960,8960,8960,0
|
|
20241113,141600,880130820,8960,8940,8960,8940,41
|
|
20241113,141500,879763670,8940,8940,8940,8940,0
|
|
20241113,141400,879763670,8940,8940,8940,8940,93
|
|
20241113,141300,878932250,8940,8930,8940,8920,7
|
|
20241113,141200,878869770,8940,8940,8940,8940,0
|
|
20241113,141100,878869770,8940,8940,8940,8940,0
|
|
20241113,141000,878869770,8940,8940,8940,8940,44
|
|
20241113,140900,878476410,8940,8940,8940,8940,1
|
|
20241113,140800,878467470,8920,8920,8920,8920,1
|
|
20241113,140700,878458550,8970,8970,8970,8970,0
|
|
20241113,140600,878458550,8970,8970,8970,8970,0
|
|
20241113,140500,878458550,8970,8920,8970,8920,126
|
|
20241113,140400,877333340,8940,8910,8960,8910,186
|
|
20241113,140300,875675920,8920,8900,8930,8900,876
|
|
20241113,140200,867871260,8910,8920,8920,8910,424
|
|
20241113,140100,864089390,8920,8950,8960,8910,2093
|
|
20241113,140000,845439240,8950,8930,8970,8920,511
|
|
20241113,135900,840871620,8960,8930,8970,8910,1752
|
|
20241113,135800,825229990,8950,8950,8950,8950,0
|
|
20241113,135700,825229990,8950,8950,8950,8950,0
|
|
20241113,135600,825229990,8950,8920,8950,8910,183
|
|
20241113,135500,823597790,8930,8940,8950,8920,1350
|
|
20241113,135400,811551680,8950,8940,8950,8940,13
|
|
20241113,135300,811435450,8940,8950,8950,8940,166
|
|
20241113,135200,809950400,8950,8950,8950,8950,138
|
|
20241113,135100,808715300,8960,8960,8960,8960,0
|
|
20241113,135000,808715300,8960,8960,8960,8960,0
|
|
20241113,134900,808715300,8960,8940,8960,8940,234
|
|
20241113,134800,806621040,8940,8940,8940,8940,40
|
|
20241113,134700,806263440,8950,8960,8960,8950,42
|
|
20241113,134600,805887450,8960,8960,8960,8960,218
|
|
20241113,134500,803934170,8960,8950,8960,8950,33
|
|
20241113,134400,803638520,8950,8940,8950,8920,413
|
|
20241113,134300,799943420,8920,8920,8940,8920,208
|
|
20241113,134200,798084080,8900,8940,8940,8900,2888
|
|
20241113,134100,772354640,8950,8960,8960,8950,644
|
|
20241113,134000,766590830,8960,8960,8960,8960,0
|
|
20241113,133900,766590830,8960,8980,8980,8950,1214
|
|
20241113,133800,755718190,8980,8990,8990,8980,472
|
|
20241113,133700,751476760,8990,8990,8990,8990,2
|
|
20241113,133600,751458780,9000,9000,9000,9000,2
|
|
20241113,133500,751440780,8990,8990,8990,8990,30
|
|
20241113,133400,751171080,9000,8990,9000,8990,201
|
|
20241113,133300,749362620,8980,8980,8980,8980,59
|
|
20241113,133200,748832800,8980,8990,9000,8980,9
|
|
20241113,133100,748751890,8990,8970,9000,8970,145
|
|
20241113,133000,747449800,8970,8970,8970,8970,201
|
|
20241113,132900,745646830,8960,8960,8970,8960,173
|
|
20241113,132800,744096230,8950,8950,8950,8950,0
|
|
20241113,132700,744096230,8950,8950,8950,8950,5
|
|
20241113,132600,744051480,8930,8930,8930,8930,566
|
|
20241113,132500,738997100,8900,8900,8900,8900,0
|
|
20241113,132400,738997100,8900,8950,8950,8880,6949
|
|
20241113,132300,677097150,8960,8980,8980,8960,10
|
|
20241113,132200,677007530,8950,8950,8960,8950,332
|
|
20241113,132100,674035060,8960,8930,8960,8930,942
|
|
20241113,132000,665611030,8940,8940,8940,8940,0
|
|
20241113,131900,665611030,8940,8920,8940,8920,5
|
|
20241113,131800,665566380,8940,8910,8940,8900,545
|
|
20241113,131700,660713400,8910,8940,8940,8910,3991
|
|
20241113,131600,625098500,8930,8940,8940,8930,3033
|
|
20241113,131500,597986100,8940,8940,8940,8940,2810
|
|
20241113,131400,572864700,8950,8960,8960,8940,1671
|
|
20241113,131300,557921640,8980,8960,9000,8960,364
|
|
20241113,131200,554655070,8960,8960,8960,8950,1381
|
|
20241113,131100,542294220,8960,8980,8980,8960,226
|
|
20241113,131000,540269110,8950,8960,8960,8950,824
|
|
20241113,130900,532893880,8950,8950,8950,8950,0
|
|
20241113,130800,532893880,8950,8950,8950,8950,0
|
|
20241113,130700,532893880,8950,8950,8950,8950,0
|
|
20241113,130600,532893880,8950,8950,8950,8950,0
|
|
20241113,130500,532893880,8950,8950,8950,8950,0
|
|
20241113,130400,532893880,8950,8960,8960,8950,31
|
|
20241113,130300,532616320,8970,8970,8970,8970,243
|
|
20241113,130200,530436610,8970,8970,8970,8970,0
|
|
20241113,130100,530436610,8970,8960,8970,8960,3
|
|
20241113,130000,530409710,8950,8950,8950,8950,233
|
|
20241113,125900,528324360,8950,8950,8950,8950,51
|
|
20241113,125800,527867910,8960,8960,8960,8960,114
|
|
20241113,125700,526846470,8960,8970,8970,8960,112
|
|
20241113,125600,525842940,8970,8970,8970,8970,1
|
|
20241113,125500,525833970,8970,8960,8970,8960,106
|
|
20241113,125400,524884150,8960,8960,8970,8960,109
|
|
20241113,125300,523907430,8950,8960,8960,8950,40
|
|
20241113,125200,523549420,8970,8970,8970,8970,0
|
|
20241113,125100,523549420,8970,8970,8970,8970,0
|
|
20241113,125000,523549420,8970,8970,8970,8970,0
|
|
20241113,124900,523549420,8970,8970,8970,8970,3
|
|
20241113,124800,523522510,8970,8970,8970,8970,0
|
|
20241113,124700,523522510,8970,8970,8970,8970,0
|
|
20241113,124600,523522510,8970,8970,8970,8970,0
|
|
20241113,124500,523522510,8970,8960,8970,8960,2
|
|
20241113,124400,523504580,8950,8960,8960,8950,2000
|
|
20241113,124300,505604570,8960,8960,8960,8950,2131
|
|
20241113,124200,486512020,8980,8980,8980,8980,0
|
|
20241113,124100,486512020,8980,8980,8980,8980,0
|
|
20241113,124000,486512020,8980,8980,8980,8980,0
|
|
20241113,123900,486512020,8980,8980,8980,8980,0
|
|
20241113,123800,486512020,8980,8980,8980,8980,0
|
|
20241113,123700,486512020,8980,8980,8980,8980,0
|
|
20241113,123600,486512020,8980,8970,8980,8970,7
|
|
20241113,123500,486449200,8970,8970,8980,8970,44
|
|
20241113,123400,486054510,8990,8990,8990,8990,0
|
|
20241113,123300,486054510,8990,8980,9000,8980,204
|
|
20241113,123200,484222560,8970,8970,8970,8970,1
|
|
20241113,123100,484213590,8980,8980,8980,8980,294
|
|
20241113,123000,481573470,8970,8980,8980,8970,5
|
|
20241113,122900,481528580,8980,8980,8980,8980,0
|
|
20241113,122800,481528580,8980,8980,8980,8980,0
|
|
20241113,122700,481528580,8980,8970,8990,8970,114
|
|
20241113,122600,480505530,8960,8980,8980,8960,246
|
|
20241113,122500,478301170,9010,9010,9010,9010,0
|
|
20241113,122400,478301170,9010,9010,9010,9010,0
|
|
20241113,122300,478301170,9010,8970,9010,8970,4
|
|
20241113,122200,478265220,8960,8960,8980,8960,351
|
|
20241113,122100,475120220,8960,8960,8960,8960,0
|
|
20241113,122000,475120220,8960,8970,8970,8960,3000
|
|
20241113,121900,448240120,8970,8970,8970,8970,101
|
|
20241113,121800,447334150,8990,8970,8990,8970,317
|
|
20241113,121700,444488700,8990,8990,8990,8990,0
|
|
20241113,121600,444488700,8990,8990,8990,8990,0
|
|
20241113,121500,444488700,8990,8980,8990,8980,181
|
|
20241113,121400,442863310,8980,8990,8990,8980,17
|
|
20241113,121300,442710540,9000,9000,9000,9000,0
|
|
20241113,121200,442710540,9000,9000,9000,9000,1
|
|
20241113,121100,442701540,9000,9000,9000,9000,2
|
|
20241113,121000,442683540,9020,9010,9020,9010,2
|
|
20241113,120900,442665510,9030,9050,9050,9010,5
|
|
20241113,120800,442620380,9000,9000,9000,9000,0
|
|
20241113,120700,442620380,9000,9000,9000,9000,0
|
|
20241113,120600,442620380,9000,9000,9000,9000,0
|
|
20241113,120500,442620380,9000,9000,9000,9000,0
|
|
20241113,120400,442620380,9000,9010,9040,9000,63
|
|
20241113,120300,442052730,8990,9010,9050,8990,62
|
|
20241113,120200,441494000,9000,8980,9000,8980,959
|
|
20241113,120100,432867640,9000,8980,9000,8980,115
|
|
20241113,120000,431834900,8980,8980,8980,8980,100
|
|
20241113,115900,430936900,8980,8980,8980,8980,14
|
|
20241113,115800,430811180,8980,8980,8980,8980,0
|
|
20241113,115700,430811180,8980,8980,8980,8980,3
|
|
20241113,115600,430784240,8970,8970,8970,8970,0
|
|
20241113,115500,430784240,8970,8970,8970,8970,31
|
|
20241113,115400,430506170,8980,8980,8980,8980,0
|
|
20241113,115300,430506170,8980,8980,8980,8980,4
|
|
20241113,115200,430470250,8990,8970,8990,8970,54
|
|
20241113,115100,429985840,8970,8970,8970,8970,102
|
|
20241113,115000,429070900,8970,8970,8970,8970,2146
|
|
20241113,114900,409821280,8990,8990,8990,8990,0
|
|
20241113,114800,409821280,8990,8990,9000,8990,52
|
|
20241113,114700,409353370,9000,9000,9000,9000,0
|
|
20241113,114600,409353370,9000,8980,9000,8980,14
|
|
20241113,114500,409227610,8980,8970,8980,8960,210
|
|
20241113,114400,407345220,8960,8960,8960,8960,0
|
|
20241113,114300,407345220,8960,8990,8990,8960,500
|
|
20241113,114200,402862650,9000,9000,9000,9000,0
|
|
20241113,114100,402862650,9000,9000,9000,9000,0
|
|
20241113,114000,402862650,9000,9000,9000,9000,1
|
|
20241113,113900,402853650,8980,8990,8990,8970,1627
|
|
20241113,113800,388238550,8990,8990,8990,8990,0
|
|
20241113,113700,388238550,8990,8990,8990,8990,5
|
|
20241113,113600,388193600,9000,9000,9000,9000,1
|
|
20241113,113500,388184600,9000,9000,9000,9000,0
|
|
20241113,113400,388184600,9000,9000,9000,9000,312
|
|
20241113,113300,385376600,9000,9000,9010,9000,293
|
|
20241113,113200,382739530,9010,9040,9050,9010,914
|
|
20241113,113100,374503470,9010,9020,9030,9010,98
|
|
20241113,113000,373620350,9020,9000,9020,9000,12
|
|
20241113,112900,373512130,9000,9010,9010,9000,5
|
|
20241113,112800,373467120,9010,9010,9010,9010,0
|
|
20241113,112700,373467120,9010,9010,9010,9000,101
|
|
20241113,112600,372558100,9020,9020,9020,9020,50
|
|
20241113,112500,372107100,9020,9010,9020,9010,4
|
|
20241113,112400,372071040,9000,9020,9020,9000,95
|
|
20241113,112300,371215980,9040,9040,9040,9040,0
|
|
20241113,112200,371215980,9040,9040,9040,9040,0
|
|
20241113,112100,371215980,9040,9010,9040,9010,802
|
|
20241113,112000,363981950,9020,9020,9020,9020,0
|
|
20241113,111900,363981950,9020,9010,9020,9010,7
|
|
20241113,111800,363918870,9010,9010,9010,9010,0
|
|
20241113,111700,363918870,9010,9010,9010,9010,1
|
|
20241113,111600,363909860,9030,9030,9030,9030,0
|
|
20241113,111500,363909860,9030,9020,9030,9010,4
|
|
20241113,111400,363873780,9030,9030,9030,9030,32
|
|
20241113,111300,363584820,9030,9030,9030,9030,0
|
|
20241113,111200,363584820,9030,9030,9030,9030,0
|
|
20241113,111100,363584820,9030,9030,9030,9030,1
|
|
20241113,111000,363575790,9050,9030,9050,9010,1963
|
|
20241113,110900,345873990,9050,9050,9050,9050,0
|
|
20241113,110800,345873990,9050,9050,9050,9050,0
|
|
20241113,110700,345873990,9050,9050,9050,9040,4
|
|
20241113,110600,345837800,9040,9010,9040,9010,768
|
|
20241113,110500,338908650,9020,9000,9020,9000,101
|
|
20241113,110400,337999620,9000,9000,9000,9000,0
|
|
20241113,110300,337999620,9000,9000,9000,9000,0
|
|
20241113,110200,337999620,9000,9010,9010,8980,116
|
|
20241113,110100,336957250,9010,9020,9020,9000,12
|
|
20241113,110000,336849130,9020,9000,9020,9000,175
|
|
20241113,105900,335274100,9000,8990,9000,8990,11
|
|
20241113,105800,335175190,8990,8990,9000,8990,12
|
|
20241113,105700,335067300,9000,9000,9000,9000,2
|
|
20241113,105600,335049300,9010,9000,9010,9000,4
|
|
20241113,105500,335013280,9010,9000,9010,9000,4
|
|
20241113,105400,334977260,9010,9000,9020,9000,26
|
|
20241113,105300,334742880,9010,8990,9010,8990,37
|
|
20241113,105200,334410210,8980,9010,9010,8980,13
|
|
20241113,105100,334293240,8960,9000,9000,8960,2
|
|
20241113,105000,334275280,9010,9010,9010,9010,0
|
|
20241113,104900,334275280,9010,9000,9010,9000,16
|
|
20241113,104800,334131130,9010,8980,9010,8980,4
|
|
20241113,104700,334095140,8980,9000,9010,8970,864
|
|
20241113,104600,326340750,9020,9000,9020,9000,4
|
|
20241113,104500,326304710,9020,9020,9020,9020,0
|
|
20241113,104400,326304710,9020,8990,9020,8990,4
|
|
20241113,104300,326268690,9000,8990,9020,8990,8
|
|
20241113,104200,326196680,9000,9000,9010,8980,106
|
|
20241113,104100,325243700,9000,9020,9020,9000,4
|
|
20241113,104000,325207660,9000,8990,9000,8990,254
|
|
20241113,103900,322922160,8970,8960,8970,8960,326
|
|
20241113,103800,319998850,8960,8960,8960,8960,2
|
|
20241113,103700,319980930,8960,8950,8960,8950,154
|
|
20241113,103600,318602600,8950,8930,8950,8930,258
|
|
20241113,103500,316297000,8930,8930,8930,8930,5
|
|
20241113,103400,316252350,8950,8920,8950,8920,2
|
|
20241113,103300,316234480,8910,8980,8980,8900,2683
|
|
20241113,103200,292311600,8960,8940,8960,8940,103
|
|
20241113,103100,291389890,8940,8970,8980,8930,899
|
|
20241113,103000,283352460,8960,8960,8960,8960,1
|
|
20241113,102900,283343500,8970,8970,8970,8970,0
|
|
20241113,102800,283343500,8970,8950,8970,8950,2
|
|
20241113,102700,283325580,8940,8960,8960,8940,583
|
|
20241113,102600,278108500,8970,8970,8970,8970,102
|
|
20241113,102500,277193560,8970,8960,8970,8960,8
|
|
20241113,102400,277121840,8960,8960,9010,8960,4
|
|
20241113,102300,277085920,9000,8960,9010,8960,78
|
|
20241113,102200,276385850,8980,8960,8980,8960,27
|
|
20241113,102100,276143910,8950,8980,8980,8950,1900
|
|
20241113,102000,259105590,8990,8990,9000,8990,7
|
|
20241113,101900,259042650,8990,8990,9000,8990,4
|
|
20241113,101800,259006680,8990,8990,8990,8990,3
|
|
20241113,101700,258979710,9000,9000,9000,9000,2
|
|
20241113,101600,258961710,9020,9020,9020,9020,0
|
|
20241113,101500,258961710,9020,9020,9020,9020,0
|
|
20241113,101400,258961710,9020,9000,9020,9000,37
|
|
20241113,101300,258628370,9000,9000,9000,9000,6
|
|
20241113,101200,258574370,9000,8990,9000,8990,3
|
|
20241113,101100,258547380,9000,8980,9000,8980,103
|
|
20241113,101000,257621300,8970,8970,8970,8970,10
|
|
20241113,100900,257531600,9000,8970,9000,8970,135
|
|
20241113,100800,256318520,9000,8990,9000,8980,833
|
|
20241113,100700,248836720,9000,8980,9000,8970,146
|
|
20241113,100600,247524090,8980,8980,9000,8980,118
|
|
20241113,100500,246463310,8990,8990,8990,8990,21
|
|
20241113,100400,246274520,9020,9030,9030,9020,7
|
|
20241113,100300,246211370,9020,9010,9030,8970,3521
|
|
20241113,100200,214552030,9000,9020,9020,8960,4392
|
|
20241113,100100,175083860,9020,9020,9020,9020,130
|
|
20241113,100000,173911260,9040,9020,9040,9020,44
|
|
20241113,095900,173514300,9020,9020,9020,9020,61
|
|
20241113,095800,172964080,9040,9020,9040,9020,2
|
|
20241113,095700,172946020,9040,9030,9050,9010,1897
|
|
20241113,095600,155838580,9030,9030,9030,9030,0
|
|
20241113,095500,155838580,9030,9020,9030,9020,136
|
|
20241113,095400,154611610,9020,9040,9040,9020,226
|
|
20241113,095300,152572820,9040,9040,9040,9040,0
|
|
20241113,095200,152572820,9040,9040,9050,9040,13
|
|
20241113,095100,152455250,9040,9040,9040,9040,1
|
|
20241113,095000,152446210,9060,9060,9060,9060,0
|
|
20241113,094900,152446210,9060,9060,9060,9060,1
|
|
20241113,094800,152437150,9060,9020,9060,9020,526
|
|
20241113,094700,147691710,9020,9030,9030,9020,53
|
|
20241113,094600,147213620,9040,9050,9050,9040,30
|
|
20241113,094500,146942130,9070,9070,9100,9050,73
|
|
20241113,094400,146281110,9070,9080,9090,9070,34
|
|
20241113,094300,145972680,9080,9090,9090,9080,3
|
|
20241113,094200,145945430,9140,9070,9150,9070,307
|
|
20241113,094100,143157560,9070,9030,9080,9020,694
|
|
20241113,094000,136890170,9040,9040,9040,9040,137
|
|
20241113,093900,135651690,9050,9060,9060,9050,327
|
|
20241113,093800,132692280,9070,9060,9080,9060,45
|
|
20241113,093700,132283830,9080,9080,9080,9060,127
|
|
20241113,093600,131130760,9090,9070,9090,9060,59
|
|
20241113,093500,130595820,9090,9050,9090,9040,52
|
|
20241113,093400,130124230,9050,9060,9060,9020,97
|
|
20241113,093300,129247080,9110,9110,9110,9110,15
|
|
20241113,093200,129110430,9020,9020,9020,9020,0
|
|
20241113,093100,129110430,9020,9020,9020,9020,10
|
|
20241113,093000,129020230,9040,8980,9040,8980,2192
|
|
20241113,092900,109248770,9000,9000,9000,8980,5
|
|
20241113,092800,109203810,8960,9000,9000,8950,3048
|
|
20241113,092700,81842660,9000,9000,9000,9000,0
|
|
20241113,092600,81842660,9000,9010,9010,9000,19
|
|
20241113,092500,81671650,9000,9000,9030,9000,104
|
|
20241113,092400,80734430,9000,9000,9030,9000,106
|
|
20241113,092300,79779430,9000,9030,9030,9000,344
|
|
20241113,092200,76681200,9040,9040,9040,9040,0
|
|
20241113,092100,76681200,9040,9010,9040,9010,843
|
|
20241113,092000,69085740,9010,9010,9010,9010,0
|
|
20241113,091900,69085740,9010,9030,9030,9000,232
|
|
20241113,091800,66997240,9030,9050,9050,9030,1860
|
|
20241113,091700,50194090,9040,9050,9050,9040,1567
|
|
20241113,091600,36017110,9060,9060,9060,9060,103
|
|
20241113,091500,35083930,9070,9080,9100,9070,131
|
|
20241113,091400,33895480,9080,9080,9080,9080,59
|
|
20241113,091300,33359760,9110,9090,9110,9090,637
|
|
20241113,091200,27559490,9090,9070,9090,9060,383
|
|
20241113,091100,24085720,9100,9100,9100,9100,20
|
|
20241113,091000,23903720,9110,9100,9110,9100,84
|
|
20241113,090900,23138890,9070,9090,9090,9070,162
|
|
20241113,090800,21669510,9080,9100,9110,9080,237
|
|
20241113,090700,19516610,9110,9100,9110,9100,183
|
|
20241113,090600,17849660,9090,9090,9090,9080,191
|
|
20241113,090500,16113570,9040,9040,9040,9040,10
|
|
20241113,090400,16023170,9110,9110,9110,9030,39
|
|
20241113,090300,15670750,9050,9100,9110,9050,34
|
|
20241113,090200,15361800,9110,9110,9110,9110,1
|
|
20241113,090100,15352690,9120,9120,9120,9120,75
|
|
20241113,090000,14668690,9120,9010,9120,9010,1628
|