681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201800,216487340,6360,6360,6360,6360,233
|
|
20241111,201700,216487340,6360,6360,6360,6360,0
|
|
20241111,201600,216487340,6360,6360,6360,6360,0
|
|
20241111,201500,216487340,6360,6360,6360,6360,0
|
|
20241111,201400,216487340,6360,6360,6360,6360,0
|
|
20241111,201300,216487340,6360,6360,6360,6360,0
|
|
20241111,201200,216487340,6360,6360,6360,6360,0
|
|
20241111,201100,216487340,6360,6360,6360,6360,0
|
|
20241111,201000,216487340,6360,6360,6360,6360,0
|
|
20241111,200900,216487340,6360,6360,6360,6360,0
|
|
20241111,200800,216487340,6360,6360,6360,6360,0
|
|
20241111,200700,216487340,6360,6360,6360,6360,0
|
|
20241111,200600,216487340,6360,6360,6360,6360,0
|
|
20241111,200500,216487340,6360,6360,6360,6360,0
|
|
20241111,200400,216487340,6360,6360,6360,6360,0
|
|
20241111,200300,216487340,6360,6360,6360,6360,0
|
|
20241111,200200,216487340,6360,6360,6360,6360,0
|
|
20241111,200100,216487340,6360,6360,6360,6360,0
|
|
20241111,200000,216487340,6360,6360,6360,6360,0
|
|
20241111,195900,216487340,6360,6360,6360,6360,0
|
|
20241111,195800,216487340,6360,6360,6360,6360,0
|
|
20241111,195700,216487340,6360,6360,6360,6360,0
|
|
20241111,195600,216487340,6360,6360,6360,6360,0
|
|
20241111,195500,216487340,6360,6360,6360,6360,0
|
|
20241111,195400,216487340,6360,6360,6360,6360,0
|
|
20241111,195300,216487340,6360,6360,6360,6360,0
|
|
20241111,195200,216487340,6360,6360,6360,6360,0
|
|
20241111,195100,216487340,6360,6360,6360,6360,0
|
|
20241111,195000,216487340,6360,6360,6360,6360,0
|
|
20241111,194900,216487340,6360,6360,6360,6360,0
|
|
20241111,194800,216487340,6360,6360,6360,6360,233
|
|
20241111,194700,216487340,6360,6360,6360,6360,0
|
|
20241111,194600,216487340,6360,6360,6360,6360,0
|
|
20241111,194500,216487340,6360,6360,6360,6360,0
|
|
20241111,194400,216487340,6360,6360,6360,6360,0
|
|
20241111,194300,216487340,6360,6360,6360,6360,0
|
|
20241111,194200,216487340,6360,6360,6360,6360,0
|
|
20241111,194100,216487340,6360,6360,6360,6360,0
|
|
20241111,194000,216487340,6360,6360,6360,6360,0
|
|
20241111,193900,216487340,6360,6360,6360,6360,0
|
|
20241111,193800,216487340,6360,6360,6360,6360,0
|
|
20241111,193700,216487340,6360,6360,6360,6360,0
|
|
20241111,193600,216487340,6360,6360,6360,6360,0
|
|
20241111,193500,216487340,6360,6360,6360,6360,0
|
|
20241111,193400,216487340,6360,6360,6360,6360,0
|
|
20241111,193300,216487340,6360,6360,6360,6360,0
|
|
20241111,193200,216487340,6360,6360,6360,6360,0
|
|
20241111,193100,216487340,6360,6360,6360,6360,0
|
|
20241111,193000,216487340,6360,6360,6360,6360,0
|
|
20241111,192900,216487340,6360,6360,6360,6360,0
|
|
20241111,192800,216487340,6360,6360,6360,6360,0
|
|
20241111,192700,216487340,6360,6360,6360,6360,0
|
|
20241111,192600,216487340,6360,6360,6360,6360,0
|
|
20241111,192500,216487340,6360,6360,6360,6360,0
|
|
20241111,192400,216487340,6360,6360,6360,6360,0
|
|
20241111,192300,216487340,6360,6360,6360,6360,0
|
|
20241111,192200,216487340,6360,6360,6360,6360,0
|
|
20241111,192100,216487340,6360,6360,6360,6360,0
|
|
20241111,192000,216487340,6360,6360,6360,6360,0
|
|
20241111,191900,216487340,6360,6360,6360,6360,0
|
|
20241111,191800,216487340,6360,6360,6360,6360,233
|
|
20241111,191700,216487340,6360,6360,6360,6360,0
|
|
20241111,191600,216487340,6360,6360,6360,6360,0
|
|
20241111,191500,216487340,6360,6360,6360,6360,0
|
|
20241111,191400,216487340,6360,6360,6360,6360,0
|
|
20241111,191300,216487340,6360,6360,6360,6360,0
|
|
20241111,191200,216487340,6360,6360,6360,6360,0
|
|
20241111,191100,216487340,6360,6360,6360,6360,0
|
|
20241111,191000,216487340,6360,6360,6360,6360,0
|
|
20241111,190900,216487340,6360,6360,6360,6360,0
|
|
20241111,190800,216487340,6360,6360,6360,6360,0
|
|
20241111,190700,216487340,6360,6360,6360,6360,0
|
|
20241111,190600,216487340,6360,6360,6360,6360,0
|
|
20241111,190500,216487340,6360,6360,6360,6360,0
|
|
20241111,190400,216487340,6360,6360,6360,6360,0
|
|
20241111,190300,216487340,6360,6360,6360,6360,0
|
|
20241111,190200,216487340,6360,6360,6360,6360,0
|
|
20241111,190100,216487340,6360,6360,6360,6360,0
|
|
20241111,190000,216487340,6360,6360,6360,6360,0
|
|
20241111,185900,216487340,6360,6360,6360,6360,0
|
|
20241111,185800,216487340,6360,6360,6360,6360,0
|
|
20241111,185700,216487340,6360,6360,6360,6360,0
|
|
20241111,185600,216487340,6360,6360,6360,6360,0
|
|
20241111,185500,216487340,6360,6360,6360,6360,0
|
|
20241111,185400,216487340,6360,6360,6360,6360,0
|
|
20241111,185300,216487340,6360,6360,6360,6360,0
|
|
20241111,185200,216487340,6360,6360,6360,6360,0
|
|
20241111,185100,216487340,6360,6360,6360,6360,0
|
|
20241111,185000,216487340,6360,6360,6360,6360,0
|
|
20241111,184900,216487340,6360,6360,6360,6360,0
|
|
20241111,184800,216487340,6360,6360,6360,6360,233
|
|
20241111,184700,216487340,6360,6360,6360,6360,0
|
|
20241111,184600,216487340,6360,6360,6360,6360,0
|
|
20241111,184500,216487340,6360,6360,6360,6360,0
|
|
20241111,184400,216487340,6360,6360,6360,6360,0
|
|
20241111,184300,216487340,6360,6360,6360,6360,0
|
|
20241111,184200,216487340,6360,6360,6360,6360,0
|
|
20241111,184100,216487340,6360,6360,6360,6360,0
|
|
20241111,184000,216487340,6360,6360,6360,6360,0
|
|
20241111,183900,216487340,6360,6360,6360,6360,0
|
|
20241111,183800,216487340,6360,6360,6360,6360,0
|
|
20241111,183700,216487340,6360,6360,6360,6360,0
|
|
20241111,183600,216487340,6360,6360,6360,6360,0
|
|
20241111,183500,216487340,6360,6360,6360,6360,0
|
|
20241111,183400,216487340,6360,6360,6360,6360,0
|
|
20241111,183300,216487340,6360,6360,6360,6360,0
|
|
20241111,183200,216487340,6360,6360,6360,6360,0
|
|
20241111,183100,216487340,6360,6360,6360,6360,0
|
|
20241111,183000,216487340,6360,6360,6360,6360,0
|
|
20241111,182900,216487340,6360,6360,6360,6360,0
|
|
20241111,182800,216487340,6360,6360,6360,6360,0
|
|
20241111,182700,216487340,6360,6360,6360,6360,0
|
|
20241111,182600,216487340,6360,6360,6360,6360,0
|
|
20241111,182500,216487340,6360,6360,6360,6360,0
|
|
20241111,182400,216487340,6360,6360,6360,6360,0
|
|
20241111,182300,216487340,6360,6360,6360,6360,0
|
|
20241111,182200,216487340,6360,6360,6360,6360,0
|
|
20241111,182100,216487340,6360,6360,6360,6360,0
|
|
20241111,182000,216487340,6360,6360,6360,6360,0
|
|
20241111,181900,216487340,6360,6360,6360,6360,0
|
|
20241111,181800,216487340,6360,6360,6360,6360,233
|
|
20241111,181700,216487340,6360,6360,6360,6360,0
|
|
20241111,181600,216487340,6360,6360,6360,6360,0
|
|
20241111,181500,216487340,6360,6360,6360,6360,0
|
|
20241111,181400,216487340,6360,6360,6360,6360,0
|
|
20241111,181300,216487340,6360,6360,6360,6360,0
|
|
20241111,181200,216487340,6360,6360,6360,6360,0
|
|
20241111,181100,216487340,6360,6360,6360,6360,0
|
|
20241111,181000,216487340,6360,6360,6360,6360,0
|
|
20241111,180900,216487340,6360,6360,6360,6360,0
|
|
20241111,180800,216487340,6360,6360,6360,6360,0
|
|
20241111,180700,216487340,6360,6360,6360,6360,0
|
|
20241111,180600,216487340,6360,6360,6360,6360,0
|
|
20241111,180500,216487340,6360,6360,6360,6360,0
|
|
20241111,180400,216487340,6360,6360,6360,6360,0
|
|
20241111,180300,216487340,6360,6360,6360,6360,0
|
|
20241111,180200,216487340,6360,6360,6360,6360,0
|
|
20241111,180100,216487340,6360,6360,6360,6360,0
|
|
20241111,180000,216487340,6360,6360,6360,6360,0
|
|
20241111,175900,216487340,6360,6360,6360,6360,0
|
|
20241111,175800,216487340,6360,6360,6360,6360,0
|
|
20241111,175700,216487340,6360,6360,6360,6360,0
|
|
20241111,175600,216487340,6360,6360,6360,6360,0
|
|
20241111,175500,216487340,6360,6360,6360,6360,0
|
|
20241111,175400,216487340,6360,6360,6360,6360,0
|
|
20241111,175300,216487340,6360,6360,6360,6360,0
|
|
20241111,175200,216487340,6360,6360,6360,6360,0
|
|
20241111,175100,216487340,6360,6360,6360,6360,0
|
|
20241111,175000,216487340,6360,6360,6360,6360,0
|
|
20241111,174900,216487340,6360,6360,6360,6360,0
|
|
20241111,174800,216487340,6360,6360,6360,6360,233
|
|
20241111,174700,216487340,6360,6360,6360,6360,0
|
|
20241111,174600,216487340,6360,6360,6360,6360,0
|
|
20241111,174500,216487340,6360,6360,6360,6360,0
|
|
20241111,174400,216487340,6360,6360,6360,6360,0
|
|
20241111,174300,216487340,6360,6360,6360,6360,0
|
|
20241111,174200,216487340,6360,6360,6360,6360,0
|
|
20241111,174100,216487340,6360,6360,6360,6360,0
|
|
20241111,174000,216487340,6360,6360,6360,6360,0
|
|
20241111,173900,216487340,6360,6360,6360,6360,0
|
|
20241111,173800,216487340,6360,6360,6360,6360,0
|
|
20241111,173700,216487340,6360,6360,6360,6360,0
|
|
20241111,173600,216487340,6360,6360,6360,6360,0
|
|
20241111,173500,216487340,6360,6360,6360,6360,0
|
|
20241111,173400,216487340,6360,6360,6360,6360,0
|
|
20241111,173300,216487340,6360,6360,6360,6360,0
|
|
20241111,173200,216487340,6360,6360,6360,6360,0
|
|
20241111,173100,216487340,6360,6360,6360,6360,0
|
|
20241111,173000,216487340,6360,6360,6360,6360,0
|
|
20241111,172900,216487340,6360,6360,6360,6360,0
|
|
20241111,172800,216487340,6360,6360,6360,6360,0
|
|
20241111,172700,216487340,6360,6360,6360,6360,0
|
|
20241111,172600,216487340,6360,6360,6360,6360,0
|
|
20241111,172500,216487340,6360,6360,6360,6360,0
|
|
20241111,172400,216487340,6360,6360,6360,6360,0
|
|
20241111,172300,216487340,6360,6360,6360,6360,0
|
|
20241111,172200,216487340,6360,6360,6360,6360,0
|
|
20241111,172100,216487340,6360,6360,6360,6360,0
|
|
20241111,172000,216487340,6360,6360,6360,6360,0
|
|
20241111,171900,216487340,6360,6360,6360,6360,0
|
|
20241111,171800,216487340,6360,6360,6360,6360,233
|
|
20241111,171700,216487340,6360,6360,6360,6360,0
|
|
20241111,171600,216487340,6360,6360,6360,6360,0
|
|
20241111,171500,216487340,6360,6360,6360,6360,0
|
|
20241111,171400,216487340,6360,6360,6360,6360,0
|
|
20241111,171300,216487340,6360,6360,6360,6360,0
|
|
20241111,171200,216487340,6360,6360,6360,6360,0
|
|
20241111,171100,216487340,6360,6360,6360,6360,0
|
|
20241111,171000,216487340,6360,6360,6360,6360,0
|
|
20241111,170900,216487340,6360,6360,6360,6360,0
|
|
20241111,170800,216487340,6360,6360,6360,6360,0
|
|
20241111,170700,216487340,6360,6360,6360,6360,0
|
|
20241111,170600,216487340,6360,6360,6360,6360,0
|
|
20241111,170500,216487340,6360,6360,6360,6360,0
|
|
20241111,170400,216487340,6360,6360,6360,6360,0
|
|
20241111,170300,216487340,6360,6360,6360,6360,0
|
|
20241111,170200,216487340,6360,6360,6360,6360,0
|
|
20241111,170100,216487340,6360,6360,6360,6360,0
|
|
20241111,170000,216487340,6360,6360,6360,6360,0
|
|
20241111,165900,216487340,6360,6360,6360,6360,0
|
|
20241111,165800,216487340,6360,6360,6360,6360,0
|
|
20241111,165700,216487340,6360,6360,6360,6360,0
|
|
20241111,165600,216487340,6360,6360,6360,6360,0
|
|
20241111,165500,216487340,6360,6360,6360,6360,0
|
|
20241111,165400,216487340,6360,6360,6360,6360,0
|
|
20241111,165300,216487340,6360,6360,6360,6360,0
|
|
20241111,165200,216487340,6360,6360,6360,6360,0
|
|
20241111,165100,216487340,6360,6360,6360,6360,0
|
|
20241111,165000,216487340,6360,6360,6360,6360,0
|
|
20241111,164900,216487340,6360,6360,6360,6360,0
|
|
20241111,164800,216487340,6360,6360,6360,6360,233
|
|
20241111,164700,216487340,6360,6360,6360,6360,0
|
|
20241111,164600,216487340,6360,6360,6360,6360,0
|
|
20241111,164500,216487340,6360,6360,6360,6360,0
|
|
20241111,164400,216487340,6360,6360,6360,6360,0
|
|
20241111,164300,216487340,6360,6360,6360,6360,0
|
|
20241111,164200,216487340,6360,6360,6360,6360,0
|
|
20241111,164100,216487340,6360,6360,6360,6360,0
|
|
20241111,164000,216487340,6360,6360,6360,6360,0
|
|
20241111,163900,216487340,6360,6360,6360,6360,0
|
|
20241111,163800,216487340,6360,6360,6360,6360,0
|
|
20241111,163700,216487340,6360,6360,6360,6360,0
|
|
20241111,163600,216487340,6360,6360,6360,6360,0
|
|
20241111,163500,216487340,6360,6360,6360,6360,0
|
|
20241111,163400,216487340,6360,6360,6360,6360,0
|
|
20241111,163300,216487340,6360,6360,6360,6360,0
|
|
20241111,163200,216487340,6360,6360,6360,6360,0
|
|
20241111,163100,216487340,6360,6360,6360,6360,0
|
|
20241111,163000,216487340,6360,6360,6360,6360,0
|
|
20241111,162900,216487340,6360,6360,6360,6360,0
|
|
20241111,162800,216487340,6360,6360,6360,6360,0
|
|
20241111,162700,216487340,6360,6360,6360,6360,0
|
|
20241111,162600,216487340,6360,6360,6360,6360,0
|
|
20241111,162500,216487340,6360,6360,6360,6360,0
|
|
20241111,162400,216487340,6360,6360,6360,6360,0
|
|
20241111,162300,216487340,6360,6360,6360,6360,0
|
|
20241111,162200,216487340,6360,6360,6360,6360,0
|
|
20241111,162100,216487340,6360,6360,6360,6360,0
|
|
20241111,162000,216487340,6360,6360,6360,6360,0
|
|
20241111,161900,216487340,6360,6360,6360,6360,0
|
|
20241111,161800,216487340,6360,6360,6360,6360,233
|
|
20241111,161700,216487340,6360,6360,6360,6360,0
|
|
20241111,161600,216487340,6360,6360,6360,6360,0
|
|
20241111,161500,216487340,6360,6360,6360,6360,0
|
|
20241111,161400,216487340,6360,6360,6360,6360,0
|
|
20241111,161300,216487340,6360,6360,6360,6360,0
|
|
20241111,161200,216487340,6360,6360,6360,6360,0
|
|
20241111,161100,216487340,6360,6360,6360,6360,0
|
|
20241111,161000,216487340,6360,6360,6360,6360,0
|
|
20241111,160900,216487340,6360,6360,6360,6360,0
|
|
20241111,160800,216487340,6360,6360,6360,6360,0
|
|
20241111,160700,216487340,6360,6360,6360,6360,0
|
|
20241111,160600,216487340,6360,6360,6360,6360,0
|
|
20241111,160500,216487340,6360,6360,6360,6360,0
|
|
20241111,160400,216487340,6360,6360,6360,6360,0
|
|
20241111,160300,216487340,6360,6360,6360,6360,0
|
|
20241111,160200,216487340,6360,6360,6360,6360,0
|
|
20241111,160100,216487340,6360,6360,6360,6360,0
|
|
20241111,160000,216487340,6360,6360,6360,6360,0
|
|
20241111,155900,216487340,6360,6360,6360,6360,0
|
|
20241111,155800,216487340,6360,6360,6360,6360,0
|
|
20241111,155700,216487340,6360,6360,6360,6360,0
|
|
20241111,155600,216487340,6360,6360,6360,6360,0
|
|
20241111,155500,216487340,6360,6360,6360,6360,0
|
|
20241111,155400,216487340,6360,6360,6360,6360,0
|
|
20241111,155300,216487340,6360,6360,6360,6360,0
|
|
20241111,155200,216487340,6360,6360,6360,6360,0
|
|
20241111,155100,216487340,6360,6360,6360,6360,0
|
|
20241111,155000,216487340,6360,6360,6360,6360,0
|
|
20241111,154900,216487340,6360,6360,6360,6360,0
|
|
20241111,154800,216487340,6360,6360,6360,6360,233
|
|
20241111,154700,216487340,6360,6360,6360,6360,0
|
|
20241111,154600,216487340,6360,6360,6360,6360,0
|
|
20241111,154500,216487340,6360,6360,6360,6360,0
|
|
20241111,154400,216487340,6360,6360,6360,6360,0
|
|
20241111,154300,216487340,6360,6360,6360,6360,0
|
|
20241111,154200,216487340,6360,6360,6360,6360,0
|
|
20241111,154100,216487340,6360,6360,6360,6360,0
|
|
20241111,154000,216487340,6360,6360,6360,6360,0
|
|
20241111,153900,216487340,6360,6360,6360,6360,0
|
|
20241111,153800,216487340,6360,6360,6360,6360,0
|
|
20241111,153700,216487340,6360,6360,6360,6360,0
|
|
20241111,153600,216487340,6360,6360,6360,6360,0
|
|
20241111,153500,216487340,6360,6360,6360,6360,0
|
|
20241111,153400,216487340,6360,6360,6360,6360,0
|
|
20241111,153300,216487340,6360,6360,6360,6360,0
|
|
20241111,153200,216487340,6360,6360,6360,6360,0
|
|
20241111,153100,216487340,6360,6360,6360,6360,0
|
|
20241111,153000,216487340,6360,6360,6360,6360,233
|
|
20241111,152900,215005460,6340,6340,6340,6340,0
|
|
20241111,152800,215005460,6340,6340,6340,6340,0
|
|
20241111,152700,215005460,6340,6340,6340,6340,0
|
|
20241111,152600,215005460,6340,6340,6340,6340,0
|
|
20241111,152500,215005460,6340,6340,6340,6340,0
|
|
20241111,152400,215005460,6340,6340,6340,6340,0
|
|
20241111,152300,215005460,6340,6340,6340,6340,0
|
|
20241111,152200,215005460,6340,6340,6340,6340,0
|
|
20241111,152100,215005460,6340,6340,6340,6340,0
|
|
20241111,152000,215005460,6340,6340,6340,6340,0
|
|
20241111,151900,215005460,6340,6340,6340,6340,0
|
|
20241111,151800,215005460,6340,6340,6340,6340,18
|
|
20241111,151700,214891340,6350,6340,6350,6340,34
|
|
20241111,151600,214675660,6330,6350,6350,6330,149
|
|
20241111,151500,213732190,6350,6350,6350,6350,0
|
|
20241111,151400,213732190,6350,6350,6350,6350,0
|
|
20241111,151300,213732190,6350,6350,6350,6350,0
|
|
20241111,151200,213732190,6350,6350,6350,6350,50
|
|
20241111,151100,213414690,6350,6350,6350,6350,0
|
|
20241111,151000,213414690,6350,6350,6350,6350,22
|
|
20241111,150900,213274990,6340,6340,6340,6340,0
|
|
20241111,150800,213274990,6340,6340,6340,6340,0
|
|
20241111,150700,213274990,6340,6340,6340,6340,0
|
|
20241111,150600,213274990,6340,6340,6340,6340,0
|
|
20241111,150500,213274990,6340,6340,6340,6340,0
|
|
20241111,150400,213274990,6340,6340,6340,6340,0
|
|
20241111,150300,213274990,6340,6340,6340,6340,361
|
|
20241111,150200,210986250,6340,6340,6340,6340,0
|
|
20241111,150100,210986250,6340,6340,6340,6330,1347
|
|
20241111,150000,202453270,6310,6330,6330,6310,708
|
|
20241111,145900,197985440,6330,6330,6330,6330,1
|
|
20241111,145800,197979110,6350,6350,6350,6350,23
|
|
20241111,145700,197833060,6350,6350,6350,6350,88
|
|
20241111,145600,197274260,6350,6340,6350,6340,344
|
|
20241111,145500,195093080,6340,6340,6340,6340,111
|
|
20241111,145400,194389340,6340,6340,6340,6340,111
|
|
20241111,145300,193685600,6340,6330,6340,6330,111
|
|
20241111,145200,192982130,6330,6380,6380,6330,1785
|
|
20241111,145100,181662120,6380,6380,6380,6380,111
|
|
20241111,145000,180953940,6380,6380,6380,6380,111
|
|
20241111,144900,180245760,6380,6380,6380,6380,111
|
|
20241111,144800,179537580,6380,6380,6380,6380,111
|
|
20241111,144700,178829400,6380,6370,6380,6350,93
|
|
20241111,144600,178236320,6380,6380,6380,6380,112
|
|
20241111,144500,177521760,6380,6380,6380,6380,111
|
|
20241111,144400,176813580,6360,6360,6360,6350,132
|
|
20241111,144300,175974270,6360,6360,6360,6360,111
|
|
20241111,144200,175268310,6360,6340,6360,6340,111
|
|
20241111,144100,174563270,6340,6340,6340,6340,110
|
|
20241111,144000,173865870,6340,6340,6340,6340,111
|
|
20241111,143900,173162130,6310,6310,6340,6310,426
|
|
20241111,143800,170467930,6310,6300,6310,6300,135
|
|
20241111,143700,169616980,6300,6270,6300,6270,1279
|
|
20241111,143600,161589000,6250,6250,6250,6250,0
|
|
20241111,143500,161589000,6250,6250,6250,6250,0
|
|
20241111,143400,161589000,6250,6250,6250,6250,0
|
|
20241111,143300,161589000,6250,6250,6250,6250,13
|
|
20241111,143200,161507750,6270,6270,6270,6270,0
|
|
20241111,143100,161507750,6270,6270,6270,6270,0
|
|
20241111,143000,161507750,6270,6270,6270,6270,0
|
|
20241111,142900,161507750,6270,6270,6270,6270,2
|
|
20241111,142800,161495210,6240,6260,6260,6240,84
|
|
20241111,142700,160970320,6260,6260,6260,6260,0
|
|
20241111,142600,160970320,6260,6260,6260,6260,0
|
|
20241111,142500,160970320,6260,6260,6260,6260,0
|
|
20241111,142400,160970320,6260,6260,6260,6250,574
|
|
20241111,142300,157382800,6270,6270,6270,6270,0
|
|
20241111,142200,157382800,6270,6270,6270,6270,0
|
|
20241111,142100,157382800,6270,6270,6270,6270,0
|
|
20241111,142000,157382800,6270,6270,6270,6270,0
|
|
20241111,141900,157382800,6270,6270,6270,6270,0
|
|
20241111,141800,157382800,6270,6270,6270,6270,2
|
|
20241111,141700,157370260,6270,6270,6270,6270,0
|
|
20241111,141600,157370260,6270,6270,6270,6270,0
|
|
20241111,141500,157370260,6270,6270,6270,6270,0
|
|
20241111,141400,157370260,6270,6270,6270,6270,0
|
|
20241111,141300,157370260,6270,6270,6270,6270,0
|
|
20241111,141200,157370260,6270,6270,6270,6270,0
|
|
20241111,141100,157370260,6270,6270,6270,6270,1
|
|
20241111,141000,157363990,6260,6260,6260,6260,2
|
|
20241111,140900,157351470,6250,6250,6250,6250,60
|
|
20241111,140800,156976470,6270,6270,6270,6270,0
|
|
20241111,140700,156976470,6270,6240,6270,6240,2
|
|
20241111,140600,156963960,6240,6260,6260,6240,1385
|
|
20241111,140500,148310790,6270,6270,6270,6270,0
|
|
20241111,140400,148310790,6270,6270,6270,6270,0
|
|
20241111,140300,148310790,6270,6270,6270,6270,0
|
|
20241111,140200,148310790,6270,6270,6270,6270,0
|
|
20241111,140100,148310790,6270,6270,6270,6270,1
|
|
20241111,140000,148304520,6270,6270,6270,6270,0
|
|
20241111,135900,148304520,6270,6270,6270,6270,0
|
|
20241111,135800,148304520,6270,6270,6270,6270,0
|
|
20241111,135700,148304520,6270,6270,6270,6270,0
|
|
20241111,135600,148304520,6270,6270,6270,6270,0
|
|
20241111,135500,148304520,6270,6270,6270,6270,0
|
|
20241111,135400,148304520,6270,6270,6270,6270,9
|
|
20241111,135300,148248090,6280,6260,6280,6260,7
|
|
20241111,135200,148204150,6270,6270,6270,6270,0
|
|
20241111,135100,148204150,6270,6270,6270,6270,177
|
|
20241111,135000,147094360,6270,6270,6270,6270,0
|
|
20241111,134900,147094360,6270,6270,6270,6270,0
|
|
20241111,134800,147094360,6270,6270,6270,6270,0
|
|
20241111,134700,147094360,6270,6270,6270,6270,55
|
|
20241111,134600,146749510,6270,6270,6270,6270,290
|
|
20241111,134500,144931210,6270,6270,6270,6270,0
|
|
20241111,134400,144931210,6270,6270,6270,6270,0
|
|
20241111,134300,144931210,6270,6270,6270,6270,0
|
|
20241111,134200,144931210,6270,6270,6270,6270,0
|
|
20241111,134100,144931210,6270,6270,6270,6270,0
|
|
20241111,134000,144931210,6270,6270,6270,6270,3
|
|
20241111,133900,144912400,6270,6270,6270,6270,60
|
|
20241111,133800,144536200,6270,6270,6270,6270,0
|
|
20241111,133700,144536200,6270,6270,6270,6270,0
|
|
20241111,133600,144536200,6270,6270,6270,6270,50
|
|
20241111,133500,144222700,6270,6270,6270,6270,0
|
|
20241111,133400,144222700,6270,6270,6270,6270,1
|
|
20241111,133300,144216430,6270,6270,6270,6270,1
|
|
20241111,133200,144210160,6270,6270,6270,6270,1
|
|
20241111,133100,144203890,6280,6280,6280,6280,1
|
|
20241111,133000,144197610,6280,6270,6280,6270,8
|
|
20241111,132900,144147380,6280,6280,6280,6280,2
|
|
20241111,132800,144134820,6280,6290,6290,6280,1198
|
|
20241111,132700,136611050,6300,6300,6300,6300,1
|
|
20241111,132600,136604750,6300,6300,6300,6300,5
|
|
20241111,132500,136573250,6300,6300,6300,6300,42
|
|
20241111,132400,136308650,6290,6290,6290,6290,0
|
|
20241111,132300,136308650,6290,6290,6290,6290,606
|
|
20241111,132200,132496910,6300,6300,6300,6300,0
|
|
20241111,132100,132496910,6300,6300,6300,6300,1
|
|
20241111,132000,132490610,6300,6300,6300,6300,0
|
|
20241111,131900,132490610,6300,6300,6300,6300,0
|
|
20241111,131800,132490610,6300,6300,6300,6300,0
|
|
20241111,131700,132490610,6300,6300,6300,6300,0
|
|
20241111,131600,132490610,6300,6300,6300,6300,0
|
|
20241111,131500,132490610,6300,6300,6300,6300,0
|
|
20241111,131400,132490610,6300,6300,6300,6300,0
|
|
20241111,131300,132490610,6300,6300,6300,6300,0
|
|
20241111,131200,132490610,6300,6300,6300,6300,2
|
|
20241111,131100,132478010,6290,6290,6290,6290,0
|
|
20241111,131000,132478010,6290,6290,6290,6290,0
|
|
20241111,130900,132478010,6290,6290,6290,6290,0
|
|
20241111,130800,132478010,6290,6290,6290,6290,0
|
|
20241111,130700,132478010,6290,6290,6290,6290,0
|
|
20241111,130600,132478010,6290,6290,6290,6290,0
|
|
20241111,130500,132478010,6290,6290,6290,6290,0
|
|
20241111,130400,132478010,6290,6290,6290,6290,0
|
|
20241111,130300,132478010,6290,6290,6290,6290,0
|
|
20241111,130200,132478010,6290,6290,6290,6290,0
|
|
20241111,130100,132478010,6290,6290,6290,6290,100
|
|
20241111,130000,131849010,6300,6300,6300,6300,0
|
|
20241111,125900,131849010,6300,6300,6300,6300,3
|
|
20241111,125800,131830110,6300,6300,6300,6300,2
|
|
20241111,125700,131817510,6300,6300,6300,6300,13
|
|
20241111,125600,131735610,6300,6300,6300,6300,0
|
|
20241111,125500,131735610,6300,6300,6300,6300,0
|
|
20241111,125400,131735610,6300,6300,6300,6300,0
|
|
20241111,125300,131735610,6300,6300,6300,6300,1
|
|
20241111,125200,131729310,6290,6290,6290,6290,153
|
|
20241111,125100,130766940,6300,6300,6300,6300,3
|
|
20241111,125000,130748040,6310,6310,6310,6310,0
|
|
20241111,124900,130748040,6310,6310,6310,6310,16
|
|
20241111,124800,130647080,6310,6310,6310,6310,0
|
|
20241111,124700,130647080,6310,6310,6310,6310,15
|
|
20241111,124600,130552430,6300,6300,6300,6300,10
|
|
20241111,124500,130489430,6300,6300,6300,6300,0
|
|
20241111,124400,130489430,6300,6300,6300,6300,0
|
|
20241111,124300,130489430,6300,6300,6300,6300,0
|
|
20241111,124200,130489430,6300,6300,6300,6300,0
|
|
20241111,124100,130489430,6300,6300,6300,6300,0
|
|
20241111,124000,130489430,6300,6300,6300,6300,0
|
|
20241111,123900,130489430,6300,6300,6300,6300,1
|
|
20241111,123800,130483130,6290,6290,6290,6290,0
|
|
20241111,123700,130483130,6290,6300,6300,6290,1009
|
|
20241111,123600,124131760,6300,6300,6300,6300,0
|
|
20241111,123500,124131760,6300,6300,6300,6300,0
|
|
20241111,123400,124131760,6300,6300,6300,6300,0
|
|
20241111,123300,124131760,6300,6300,6300,6300,0
|
|
20241111,123200,124131760,6300,6300,6300,6300,0
|
|
20241111,123100,124131760,6300,6300,6300,6300,27
|
|
20241111,123000,123961660,6290,6290,6290,6290,100
|
|
20241111,122900,123332660,6290,6290,6290,6290,0
|
|
20241111,122800,123332660,6290,6290,6290,6290,0
|
|
20241111,122700,123332660,6290,6290,6290,6290,0
|
|
20241111,122600,123332660,6290,6290,6290,6290,0
|
|
20241111,122500,123332660,6290,6290,6290,6290,0
|
|
20241111,122400,123332660,6290,6290,6290,6290,0
|
|
20241111,122300,123332660,6290,6290,6290,6290,0
|
|
20241111,122200,123332660,6290,6290,6290,6290,0
|
|
20241111,122100,123332660,6290,6290,6290,6290,0
|
|
20241111,122000,123332660,6290,6290,6290,6290,0
|
|
20241111,121900,123332660,6290,6290,6290,6290,0
|
|
20241111,121800,123332660,6290,6290,6290,6290,0
|
|
20241111,121700,123332660,6290,6290,6290,6290,90
|
|
20241111,121600,122766560,6290,6290,6290,6290,0
|
|
20241111,121500,122766560,6290,6290,6290,6290,0
|
|
20241111,121400,122766560,6290,6300,6300,6290,288
|
|
20241111,121300,120952680,6310,6310,6310,6310,0
|
|
20241111,121200,120952680,6310,6310,6310,6310,2
|
|
20241111,121100,120940060,6300,6300,6300,6300,1
|
|
20241111,121000,120933760,6290,6300,6300,6290,5
|
|
20241111,120900,120902270,6290,6290,6290,6290,0
|
|
20241111,120800,120902270,6290,6290,6290,6290,0
|
|
20241111,120700,120902270,6290,6290,6290,6290,3
|
|
20241111,120600,120883400,6300,6320,6320,6300,777
|
|
20241111,120500,115988260,6320,6320,6320,6320,10
|
|
20241111,120400,115925060,6310,6310,6310,6310,0
|
|
20241111,120300,115925060,6310,6310,6310,6310,0
|
|
20241111,120200,115925060,6310,6310,6310,6310,0
|
|
20241111,120100,115925060,6310,6310,6310,6310,0
|
|
20241111,120000,115925060,6310,6310,6310,6310,200
|
|
20241111,115900,114663060,6300,6300,6300,6300,0
|
|
20241111,115800,114663060,6300,6300,6300,6300,0
|
|
20241111,115700,114663060,6300,6300,6300,6300,0
|
|
20241111,115600,114663060,6300,6300,6300,6300,0
|
|
20241111,115500,114663060,6300,6300,6300,6300,11
|
|
20241111,115400,114593760,6300,6300,6300,6300,67
|
|
20241111,115300,114171660,6300,6300,6300,6300,1
|
|
20241111,115200,114165360,6300,6300,6300,6300,0
|
|
20241111,115100,114165360,6300,6310,6310,6300,967
|
|
20241111,115000,108073220,6310,6310,6310,6310,0
|
|
20241111,114900,108073220,6310,6310,6310,6310,0
|
|
20241111,114800,108073220,6310,6320,6320,6310,331
|
|
20241111,114700,105984590,6320,6320,6320,6320,0
|
|
20241111,114600,105984590,6320,6320,6320,6320,0
|
|
20241111,114500,105984590,6320,6320,6320,6320,0
|
|
20241111,114400,105984590,6320,6320,6320,6320,0
|
|
20241111,114300,105984590,6320,6320,6320,6320,0
|
|
20241111,114200,105984590,6320,6320,6320,6320,0
|
|
20241111,114100,105984590,6320,6320,6320,6320,0
|
|
20241111,114000,105984590,6320,6320,6320,6320,0
|
|
20241111,113900,105984590,6320,6320,6320,6320,0
|
|
20241111,113800,105984590,6320,6330,6330,6320,5
|
|
20241111,113700,105952970,6330,6330,6330,6330,0
|
|
20241111,113600,105952970,6330,6330,6330,6330,0
|
|
20241111,113500,105952970,6330,6330,6330,6330,0
|
|
20241111,113400,105952970,6330,6330,6330,6330,0
|
|
20241111,113300,105952970,6330,6330,6330,6330,0
|
|
20241111,113200,105952970,6330,6320,6330,6320,213
|
|
20241111,113100,104605230,6320,6320,6320,6320,0
|
|
20241111,113000,104605230,6320,6320,6320,6320,0
|
|
20241111,112900,104605230,6320,6320,6320,6320,0
|
|
20241111,112800,104605230,6320,6320,6320,6320,0
|
|
20241111,112700,104605230,6320,6320,6320,6320,0
|
|
20241111,112600,104605230,6320,6320,6320,6320,0
|
|
20241111,112500,104605230,6320,6320,6320,6320,0
|
|
20241111,112400,104605230,6320,6320,6320,6320,0
|
|
20241111,112300,104605230,6320,6320,6320,6320,0
|
|
20241111,112200,104605230,6320,6320,6320,6320,0
|
|
20241111,112100,104605230,6320,6320,6320,6320,0
|
|
20241111,112000,104605230,6320,6320,6320,6320,0
|
|
20241111,111900,104605230,6320,6320,6320,6320,4
|
|
20241111,111800,104579950,6320,6320,6320,6320,0
|
|
20241111,111700,104579950,6320,6320,6320,6320,0
|
|
20241111,111600,104579950,6320,6320,6320,6320,0
|
|
20241111,111500,104579950,6320,6320,6320,6320,0
|
|
20241111,111400,104579950,6320,6320,6320,6320,2
|
|
20241111,111300,104567310,6320,6320,6320,6320,0
|
|
20241111,111200,104567310,6320,6320,6320,6320,0
|
|
20241111,111100,104567310,6320,6320,6320,6320,0
|
|
20241111,111000,104567310,6320,6320,6320,6320,9
|
|
20241111,110900,104510430,6330,6330,6330,6330,0
|
|
20241111,110800,104510430,6330,6330,6330,6330,0
|
|
20241111,110700,104510430,6330,6330,6330,6330,1
|
|
20241111,110600,104504100,6310,6310,6310,6310,0
|
|
20241111,110500,104504100,6310,6320,6320,6310,405
|
|
20241111,110400,101946100,6330,6330,6330,6330,0
|
|
20241111,110300,101946100,6330,6330,6330,6330,0
|
|
20241111,110200,101946100,6330,6330,6330,6330,0
|
|
20241111,110100,101946100,6330,6330,6330,6330,0
|
|
20241111,110000,101946100,6330,6330,6330,6330,0
|
|
20241111,105900,101946100,6330,6330,6330,6330,0
|
|
20241111,105800,101946100,6330,6330,6330,6330,30
|
|
20241111,105700,101756200,6320,6320,6320,6320,0
|
|
20241111,105600,101756200,6320,6320,6320,6320,0
|
|
20241111,105500,101756200,6320,6320,6320,6320,0
|
|
20241111,105400,101756200,6320,6320,6320,6320,0
|
|
20241111,105300,101756200,6320,6320,6320,6320,0
|
|
20241111,105200,101756200,6320,6320,6320,6320,0
|
|
20241111,105100,101756200,6320,6320,6320,6320,0
|
|
20241111,105000,101756200,6320,6320,6320,6320,0
|
|
20241111,104900,101756200,6320,6320,6320,6320,45
|
|
20241111,104800,101471800,6320,6320,6320,6320,0
|
|
20241111,104700,101471800,6320,6320,6320,6320,0
|
|
20241111,104600,101471800,6320,6320,6320,6320,0
|
|
20241111,104500,101471800,6320,6320,6320,6320,4
|
|
20241111,104400,101446520,6330,6330,6330,6330,1
|
|
20241111,104300,101440190,6330,6330,6330,6330,0
|
|
20241111,104200,101440190,6330,6330,6330,6330,1
|
|
20241111,104100,101433860,6320,6320,6320,6320,0
|
|
20241111,104000,101433860,6320,6320,6320,6320,1
|
|
20241111,103900,101427540,6320,6320,6320,6320,0
|
|
20241111,103800,101427540,6320,6320,6320,6320,0
|
|
20241111,103700,101427540,6320,6320,6320,6320,0
|
|
20241111,103600,101427540,6320,6320,6320,6320,0
|
|
20241111,103500,101427540,6320,6320,6320,6320,0
|
|
20241111,103400,101427540,6320,6320,6320,6320,0
|
|
20241111,103300,101427540,6320,6320,6320,6320,0
|
|
20241111,103200,101427540,6320,6320,6320,6320,0
|
|
20241111,103100,101427540,6320,6320,6320,6320,3
|
|
20241111,103000,101408580,6320,6320,6320,6320,0
|
|
20241111,102900,101408580,6320,6320,6320,6320,0
|
|
20241111,102800,101408580,6320,6320,6320,6320,0
|
|
20241111,102700,101408580,6320,6320,6320,6320,0
|
|
20241111,102600,101408580,6320,6320,6320,6320,300
|
|
20241111,102500,99512580,6320,6320,6320,6320,0
|
|
20241111,102400,99512580,6320,6320,6320,6320,1
|
|
20241111,102300,99506260,6320,6320,6320,6320,0
|
|
20241111,102200,99506260,6320,6320,6320,6320,0
|
|
20241111,102100,99506260,6320,6330,6330,6320,13
|
|
20241111,102000,99424000,6330,6330,6330,6330,0
|
|
20241111,101900,99424000,6330,6330,6330,6330,0
|
|
20241111,101800,99424000,6330,6330,6330,6330,1
|
|
20241111,101700,99417670,6330,6330,6330,6330,0
|
|
20241111,101600,99417670,6330,6330,6330,6330,1
|
|
20241111,101500,99411340,6330,6330,6330,6330,0
|
|
20241111,101400,99411340,6330,6330,6330,6330,0
|
|
20241111,101300,99411340,6330,6330,6330,6330,150
|
|
20241111,101200,98461840,6330,6300,6330,6300,12
|
|
20241111,101100,98385910,6330,6330,6330,6330,0
|
|
20241111,101000,98385910,6330,6330,6330,6330,0
|
|
20241111,100900,98385910,6330,6330,6330,6330,0
|
|
20241111,100800,98385910,6330,6330,6330,6330,0
|
|
20241111,100700,98385910,6330,6320,6330,6320,199
|
|
20241111,100600,97127440,6310,6310,6310,6310,0
|
|
20241111,100500,97127440,6310,6310,6310,6310,0
|
|
20241111,100400,97127440,6310,6310,6310,6310,201
|
|
20241111,100300,95859130,6310,6310,6310,6310,0
|
|
20241111,100200,95859130,6310,6310,6310,6310,0
|
|
20241111,100100,95859130,6310,6310,6310,6310,0
|
|
20241111,100000,95859130,6310,6310,6310,6310,0
|
|
20241111,095900,95859130,6310,6310,6310,6310,78
|
|
20241111,095800,95366950,6310,6310,6310,6310,0
|
|
20241111,095700,95366950,6310,6310,6310,6310,0
|
|
20241111,095600,95366950,6310,6310,6310,6310,0
|
|
20241111,095500,95366950,6310,6310,6310,6310,0
|
|
20241111,095400,95366950,6310,6310,6310,6310,0
|
|
20241111,095300,95366950,6310,6310,6310,6310,0
|
|
20241111,095200,95366950,6310,6310,6310,6310,10
|
|
20241111,095100,95303850,6310,6310,6310,6310,0
|
|
20241111,095000,95303850,6310,6310,6310,6310,0
|
|
20241111,094900,95303850,6310,6310,6310,6310,0
|
|
20241111,094800,95303850,6310,6290,6310,6290,2404
|
|
20241111,094700,80146070,6290,6290,6290,6290,0
|
|
20241111,094600,80146070,6290,6290,6290,6290,119
|
|
20241111,094500,79397560,6290,6310,6310,6290,4839
|
|
20241111,094400,48918540,6320,6340,6340,6320,6296
|
|
20241111,094300,9125080,6350,6350,6350,6350,0
|
|
20241111,094200,9125080,6350,6350,6350,6350,0
|
|
20241111,094100,9125080,6350,6350,6350,6350,0
|
|
20241111,094000,9125080,6350,6350,6350,6350,237
|
|
20241111,093900,7620130,6350,6350,6350,6350,101
|
|
20241111,093800,6978780,6340,6350,6350,6340,92
|
|
20241111,093700,6394740,6350,6360,6360,6350,162
|
|
20241111,093600,5365930,6360,6360,6360,6360,0
|
|
20241111,093500,5365930,6360,6360,6360,6360,0
|
|
20241111,093400,5365930,6360,6360,6360,6360,0
|
|
20241111,093300,5365930,6360,6390,6390,6360,218
|
|
20241111,093200,3978440,6390,6390,6390,6390,5
|
|
20241111,093100,3946490,6390,6390,6390,6390,0
|
|
20241111,093000,3946490,6390,6390,6390,6390,1
|
|
20241111,092900,3940100,6390,6390,6390,6390,0
|
|
20241111,092800,3940100,6390,6390,6390,6390,0
|
|
20241111,092700,3940100,6390,6390,6390,6390,0
|
|
20241111,092600,3940100,6390,6390,6390,6390,11
|
|
20241111,092500,3869810,6380,6380,6380,6380,0
|
|
20241111,092400,3869810,6380,6380,6380,6380,0
|
|
20241111,092300,3869810,6380,6380,6380,6380,0
|
|
20241111,092200,3869810,6380,6380,6380,6380,1
|
|
20241111,092100,3863430,6390,6390,6390,6390,1
|
|
20241111,092000,3857040,6370,6370,6370,6370,0
|
|
20241111,091900,3857040,6370,6390,6400,6370,64
|
|
20241111,091800,3448810,6400,6400,6400,6400,0
|
|
20241111,091700,3448810,6400,6400,6400,6400,0
|
|
20241111,091600,3448810,6400,6400,6410,6400,198
|
|
20241111,091500,2181220,6410,6420,6420,6410,166
|
|
20241111,091400,1117100,6420,6420,6420,6420,0
|
|
20241111,091300,1117100,6420,6430,6430,6420,127
|
|
20241111,091200,301590,6410,6410,6410,6410,0
|
|
20241111,091100,301590,6410,6410,6410,6410,0
|
|
20241111,091000,301590,6410,6410,6410,6410,0
|
|
20241111,090900,301590,6410,6410,6410,6410,0
|
|
20241111,090800,301590,6410,6410,6410,6410,0
|
|
20241111,090700,301590,6410,6410,6410,6410,0
|
|
20241111,090600,301590,6410,6410,6410,6410,0
|
|
20241111,090500,301590,6410,6410,6410,6410,0
|
|
20241111,090400,301590,6410,6410,6410,6410,0
|
|
20241111,090300,301590,6410,6410,6410,6410,15
|
|
20241111,090200,205440,6420,6420,6420,6420,8
|
|
20241111,090100,154080,6420,6420,6420,6420,0
|
|
20241111,090000,154080,6420,6420,6420,6420,24
|