579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183600,325848570,9170,9170,9170,9170,992
|
|
20241111,183500,325848570,9170,9170,9170,9170,0
|
|
20241111,183400,325848570,9170,9170,9170,9170,0
|
|
20241111,183300,325848570,9170,9170,9170,9170,0
|
|
20241111,183200,325848570,9170,9170,9170,9170,0
|
|
20241111,183100,325848570,9170,9170,9170,9170,0
|
|
20241111,183000,325848570,9170,9170,9170,9170,0
|
|
20241111,182900,325848570,9170,9170,9170,9170,0
|
|
20241111,182800,325848570,9170,9170,9170,9170,0
|
|
20241111,182700,325848570,9170,9170,9170,9170,0
|
|
20241111,182600,325848570,9170,9170,9170,9170,0
|
|
20241111,182500,325848570,9170,9170,9170,9170,0
|
|
20241111,182400,325848570,9170,9170,9170,9170,0
|
|
20241111,182300,325848570,9170,9170,9170,9170,0
|
|
20241111,182200,325848570,9170,9170,9170,9170,0
|
|
20241111,182100,325848570,9170,9170,9170,9170,0
|
|
20241111,182000,325848570,9170,9170,9170,9170,0
|
|
20241111,181900,325848570,9170,9170,9170,9170,0
|
|
20241111,181800,325848570,9170,9170,9170,9170,0
|
|
20241111,181700,325848570,9170,9170,9170,9170,0
|
|
20241111,181600,325848570,9170,9170,9170,9170,0
|
|
20241111,181500,325848570,9170,9170,9170,9170,0
|
|
20241111,181400,325848570,9170,9170,9170,9170,0
|
|
20241111,181300,325848570,9170,9170,9170,9170,0
|
|
20241111,181200,325848570,9170,9170,9170,9170,0
|
|
20241111,181100,325848570,9170,9170,9170,9170,0
|
|
20241111,181000,325848570,9170,9170,9170,9170,0
|
|
20241111,180900,325848570,9170,9170,9170,9170,0
|
|
20241111,180800,325848570,9170,9170,9170,9170,0
|
|
20241111,180700,325848570,9170,9170,9170,9170,0
|
|
20241111,180600,325848570,9170,9170,9170,9170,992
|
|
20241111,180500,325848570,9170,9170,9170,9170,0
|
|
20241111,180400,325848570,9170,9170,9170,9170,0
|
|
20241111,180300,325848570,9170,9170,9170,9170,0
|
|
20241111,180200,325848570,9170,9170,9170,9170,0
|
|
20241111,180100,325848570,9170,9170,9170,9170,0
|
|
20241111,180000,325848570,9170,9170,9170,9170,0
|
|
20241111,175900,325848570,9170,9170,9170,9170,0
|
|
20241111,175800,325848570,9170,9170,9170,9170,0
|
|
20241111,175700,325848570,9170,9170,9170,9170,0
|
|
20241111,175600,325848570,9170,9170,9170,9170,0
|
|
20241111,175500,325848570,9170,9170,9170,9170,0
|
|
20241111,175400,325848570,9170,9170,9170,9170,0
|
|
20241111,175300,325848570,9170,9170,9170,9170,0
|
|
20241111,175200,325848570,9170,9170,9170,9170,0
|
|
20241111,175100,325848570,9170,9170,9170,9170,0
|
|
20241111,175000,325848570,9170,9170,9170,9170,0
|
|
20241111,174900,325848570,9170,9170,9170,9170,0
|
|
20241111,174800,325848570,9170,9170,9170,9170,0
|
|
20241111,174700,325848570,9170,9170,9170,9170,0
|
|
20241111,174600,325848570,9170,9170,9170,9170,0
|
|
20241111,174500,325848570,9170,9170,9170,9170,0
|
|
20241111,174400,325848570,9170,9170,9170,9170,0
|
|
20241111,174300,325848570,9170,9170,9170,9170,0
|
|
20241111,174200,325848570,9170,9170,9170,9170,0
|
|
20241111,174100,325848570,9170,9170,9170,9170,0
|
|
20241111,174000,325848570,9170,9170,9170,9170,0
|
|
20241111,173900,325848570,9170,9170,9170,9170,0
|
|
20241111,173800,325848570,9170,9170,9170,9170,0
|
|
20241111,173700,325848570,9170,9170,9170,9170,0
|
|
20241111,173600,325848570,9170,9170,9170,9170,992
|
|
20241111,173500,325848570,9170,9170,9170,9170,0
|
|
20241111,173400,325848570,9170,9170,9170,9170,0
|
|
20241111,173300,325848570,9170,9170,9170,9170,0
|
|
20241111,173200,325848570,9170,9170,9170,9170,0
|
|
20241111,173100,325848570,9170,9170,9170,9170,0
|
|
20241111,173000,325848570,9170,9170,9170,9170,0
|
|
20241111,172900,325848570,9170,9170,9170,9170,0
|
|
20241111,172800,325848570,9170,9170,9170,9170,0
|
|
20241111,172700,325848570,9170,9170,9170,9170,0
|
|
20241111,172600,325848570,9170,9170,9170,9170,0
|
|
20241111,172500,325848570,9170,9170,9170,9170,0
|
|
20241111,172400,325848570,9170,9170,9170,9170,0
|
|
20241111,172300,325848570,9170,9170,9170,9170,0
|
|
20241111,172200,325848570,9170,9170,9170,9170,0
|
|
20241111,172100,325848570,9170,9170,9170,9170,0
|
|
20241111,172000,325848570,9170,9170,9170,9170,0
|
|
20241111,171900,325848570,9170,9170,9170,9170,0
|
|
20241111,171800,325848570,9170,9170,9170,9170,0
|
|
20241111,171700,325848570,9170,9170,9170,9170,0
|
|
20241111,171600,325848570,9170,9170,9170,9170,0
|
|
20241111,171500,325848570,9170,9170,9170,9170,0
|
|
20241111,171400,325848570,9170,9170,9170,9170,0
|
|
20241111,171300,325848570,9170,9170,9170,9170,0
|
|
20241111,171200,325848570,9170,9170,9170,9170,0
|
|
20241111,171100,325848570,9170,9170,9170,9170,0
|
|
20241111,171000,325848570,9170,9170,9170,9170,0
|
|
20241111,170900,325848570,9170,9170,9170,9170,0
|
|
20241111,170800,325848570,9170,9170,9170,9170,0
|
|
20241111,170700,325848570,9170,9170,9170,9170,0
|
|
20241111,170600,325848570,9170,9170,9170,9170,992
|
|
20241111,170500,325848570,9170,9170,9170,9170,0
|
|
20241111,170400,325848570,9170,9170,9170,9170,0
|
|
20241111,170300,325848570,9170,9170,9170,9170,0
|
|
20241111,170200,325848570,9170,9170,9170,9170,0
|
|
20241111,170100,325848570,9170,9170,9170,9170,0
|
|
20241111,170000,325848570,9170,9170,9170,9170,0
|
|
20241111,165900,325848570,9170,9170,9170,9170,0
|
|
20241111,165800,325848570,9170,9170,9170,9170,0
|
|
20241111,165700,325848570,9170,9170,9170,9170,0
|
|
20241111,165600,325848570,9170,9170,9170,9170,0
|
|
20241111,165500,325848570,9170,9170,9170,9170,0
|
|
20241111,165400,325848570,9170,9170,9170,9170,0
|
|
20241111,165300,325848570,9170,9170,9170,9170,0
|
|
20241111,165200,325848570,9170,9170,9170,9170,0
|
|
20241111,165100,325848570,9170,9170,9170,9170,0
|
|
20241111,165000,325848570,9170,9170,9170,9170,0
|
|
20241111,164900,325848570,9170,9170,9170,9170,0
|
|
20241111,164800,325848570,9170,9170,9170,9170,0
|
|
20241111,164700,325848570,9170,9170,9170,9170,0
|
|
20241111,164600,325848570,9170,9170,9170,9170,0
|
|
20241111,164500,325848570,9170,9170,9170,9170,0
|
|
20241111,164400,325848570,9170,9170,9170,9170,0
|
|
20241111,164300,325848570,9170,9170,9170,9170,0
|
|
20241111,164200,325848570,9170,9170,9170,9170,0
|
|
20241111,164100,325848570,9170,9170,9170,9170,0
|
|
20241111,164000,325848570,9170,9170,9170,9170,0
|
|
20241111,163900,325848570,9170,9170,9170,9170,0
|
|
20241111,163800,325848570,9170,9170,9170,9170,0
|
|
20241111,163700,325848570,9170,9170,9170,9170,0
|
|
20241111,163600,325848570,9170,9170,9170,9170,992
|
|
20241111,163500,325848570,9170,9170,9170,9170,0
|
|
20241111,163400,325848570,9170,9170,9170,9170,0
|
|
20241111,163300,325848570,9170,9170,9170,9170,0
|
|
20241111,163200,325848570,9170,9170,9170,9170,0
|
|
20241111,163100,325848570,9170,9170,9170,9170,0
|
|
20241111,163000,325848570,9170,9170,9170,9170,0
|
|
20241111,162900,325848570,9170,9170,9170,9170,0
|
|
20241111,162800,325848570,9170,9170,9170,9170,0
|
|
20241111,162700,325848570,9170,9170,9170,9170,0
|
|
20241111,162600,325848570,9170,9170,9170,9170,0
|
|
20241111,162500,325848570,9170,9170,9170,9170,0
|
|
20241111,162400,325848570,9170,9170,9170,9170,0
|
|
20241111,162300,325848570,9170,9170,9170,9170,0
|
|
20241111,162200,325848570,9170,9170,9170,9170,0
|
|
20241111,162100,325848570,9170,9170,9170,9170,0
|
|
20241111,162000,325848570,9170,9170,9170,9170,0
|
|
20241111,161900,325848570,9170,9170,9170,9170,0
|
|
20241111,161800,325848570,9170,9170,9170,9170,0
|
|
20241111,161700,325848570,9170,9170,9170,9170,0
|
|
20241111,161600,325848570,9170,9170,9170,9170,0
|
|
20241111,161500,325848570,9170,9170,9170,9170,0
|
|
20241111,161400,325848570,9170,9170,9170,9170,0
|
|
20241111,161300,325848570,9170,9170,9170,9170,0
|
|
20241111,161200,325848570,9170,9170,9170,9170,0
|
|
20241111,161100,325848570,9170,9170,9170,9170,0
|
|
20241111,161000,325848570,9170,9170,9170,9170,0
|
|
20241111,160900,325848570,9170,9170,9170,9170,0
|
|
20241111,160800,325848570,9170,9170,9170,9170,0
|
|
20241111,160700,325848570,9170,9170,9170,9170,0
|
|
20241111,160600,325848570,9170,9170,9170,9170,992
|
|
20241111,160500,325848570,9170,9170,9170,9170,0
|
|
20241111,160400,325848570,9170,9170,9170,9170,0
|
|
20241111,160300,325848570,9170,9170,9170,9170,0
|
|
20241111,160200,325848570,9170,9170,9170,9170,0
|
|
20241111,160100,325848570,9170,9170,9170,9170,0
|
|
20241111,160000,325848570,9170,9170,9170,9170,0
|
|
20241111,155900,325848570,9170,9170,9170,9170,0
|
|
20241111,155800,325848570,9170,9170,9170,9170,0
|
|
20241111,155700,325848570,9170,9170,9170,9170,0
|
|
20241111,155600,325848570,9170,9170,9170,9170,0
|
|
20241111,155500,325848570,9170,9170,9170,9170,0
|
|
20241111,155400,325848570,9170,9170,9170,9170,0
|
|
20241111,155300,325848570,9170,9170,9170,9170,0
|
|
20241111,155200,325848570,9170,9170,9170,9170,0
|
|
20241111,155100,325848570,9170,9170,9170,9170,0
|
|
20241111,155000,325848570,9170,9170,9170,9170,0
|
|
20241111,154900,325848570,9170,9170,9170,9170,0
|
|
20241111,154800,325848570,9170,9170,9170,9170,0
|
|
20241111,154700,325848570,9170,9170,9170,9170,0
|
|
20241111,154600,325848570,9170,9170,9170,9170,0
|
|
20241111,154500,325848570,9170,9170,9170,9170,0
|
|
20241111,154400,325848570,9170,9170,9170,9170,0
|
|
20241111,154300,325848570,9170,9170,9170,9170,0
|
|
20241111,154200,325848570,9170,9170,9170,9170,0
|
|
20241111,154100,325848570,9170,9170,9170,9170,0
|
|
20241111,154000,325848570,9170,9170,9170,9170,0
|
|
20241111,153900,325848570,9170,9170,9170,9170,0
|
|
20241111,153800,325848570,9170,9170,9170,9170,0
|
|
20241111,153700,325848570,9170,9170,9170,9170,0
|
|
20241111,153600,325848570,9170,9170,9170,9170,992
|
|
20241111,153500,325848570,9170,9170,9170,9170,0
|
|
20241111,153400,325848570,9170,9170,9170,9170,0
|
|
20241111,153300,325848570,9170,9170,9170,9170,0
|
|
20241111,153200,325848570,9170,9170,9170,9170,0
|
|
20241111,153100,325848570,9170,9170,9170,9170,0
|
|
20241111,153000,325848570,9170,9170,9170,9170,992
|
|
20241111,152900,316751930,9160,9160,9160,9160,0
|
|
20241111,152800,316751930,9160,9160,9160,9160,0
|
|
20241111,152700,316751930,9160,9160,9160,9160,0
|
|
20241111,152600,316751930,9160,9160,9160,9160,0
|
|
20241111,152500,316751930,9160,9160,9160,9160,0
|
|
20241111,152400,316751930,9160,9160,9160,9160,0
|
|
20241111,152300,316751930,9160,9160,9160,9160,0
|
|
20241111,152200,316751930,9160,9160,9160,9160,0
|
|
20241111,152100,316751930,9160,9160,9160,9160,0
|
|
20241111,152000,316751930,9160,9160,9160,9160,0
|
|
20241111,151900,316751930,9160,9160,9160,9150,255
|
|
20241111,151800,314418540,9170,9170,9170,9170,3
|
|
20241111,151700,314391030,9170,9160,9170,9160,35
|
|
20241111,151600,314070360,9170,9170,9170,9170,253
|
|
20241111,151500,311750350,9170,9170,9170,9170,0
|
|
20241111,151400,311750350,9170,9170,9170,9170,0
|
|
20241111,151300,311750350,9170,9170,9190,9170,257
|
|
20241111,151200,309393460,9160,9160,9160,9160,0
|
|
20241111,151100,309393460,9160,9170,9170,9160,74
|
|
20241111,151000,308715380,9160,9160,9160,9160,4
|
|
20241111,150900,308678740,9160,9170,9170,9160,1000
|
|
20241111,150800,299516900,9170,9170,9170,9170,0
|
|
20241111,150700,299516900,9170,9170,9170,9170,50
|
|
20241111,150600,299058400,9200,9190,9200,9190,4
|
|
20241111,150500,299021630,9170,9170,9170,9170,450
|
|
20241111,150400,294895130,9160,9160,9160,9160,0
|
|
20241111,150300,294895130,9160,9160,9160,9160,0
|
|
20241111,150200,294895130,9160,9160,9160,9160,2
|
|
20241111,150100,294876810,9160,9160,9160,9160,99
|
|
20241111,150000,293969970,9160,9160,9160,9160,400
|
|
20241111,145900,290305970,9180,9170,9180,9170,20
|
|
20241111,145800,290122400,9170,9170,9170,9170,121
|
|
20241111,145700,289012830,9170,9180,9180,9160,350
|
|
20241111,145600,285802670,9190,9190,9190,9190,50
|
|
20241111,145500,285343170,9190,9190,9190,9180,450
|
|
20241111,145400,281210760,9200,9200,9200,9200,52
|
|
20241111,145300,280732360,9200,9200,9200,9200,4
|
|
20241111,145200,280695560,9190,9190,9190,9190,0
|
|
20241111,145100,280695560,9190,9190,9190,9190,0
|
|
20241111,145000,280695560,9190,9190,9190,9190,0
|
|
20241111,144900,280695560,9190,9190,9190,9190,2
|
|
20241111,144800,280677180,9180,9180,9180,9180,31
|
|
20241111,144700,280392600,9190,9190,9190,9190,18
|
|
20241111,144600,280227180,9200,9190,9200,9190,21
|
|
20241111,144500,280034180,9200,9200,9200,9200,3
|
|
20241111,144400,280006580,9200,9200,9200,9200,1
|
|
20241111,144300,279997380,9190,9190,9190,9190,0
|
|
20241111,144200,279997380,9190,9220,9220,9180,5676
|
|
20241111,144100,227787060,9210,9210,9210,9210,0
|
|
20241111,144000,227787060,9210,9230,9230,9210,436
|
|
20241111,143900,223767460,9230,9230,9230,9230,0
|
|
20241111,143800,223767460,9230,9230,9230,9230,16
|
|
20241111,143700,223619780,9220,9220,9220,9220,0
|
|
20241111,143600,223619780,9220,9220,9220,9220,0
|
|
20241111,143500,223619780,9220,9220,9220,9220,19
|
|
20241111,143400,223444600,9220,9220,9220,9220,1023
|
|
20241111,143300,214012540,9220,9220,9220,9220,5
|
|
20241111,143200,213966440,9220,9230,9230,9220,20
|
|
20241111,143100,213782000,9220,9220,9220,9220,0
|
|
20241111,143000,213782000,9220,9230,9230,9220,474
|
|
20241111,142900,209411400,9230,9230,9230,9230,0
|
|
20241111,142800,209411400,9230,9230,9230,9230,0
|
|
20241111,142700,209411400,9230,9230,9230,9230,0
|
|
20241111,142600,209411400,9230,9230,9230,9230,0
|
|
20241111,142500,209411400,9230,9230,9230,9230,0
|
|
20241111,142400,209411400,9230,9230,9230,9230,460
|
|
20241111,142300,205165600,9240,9240,9240,9240,0
|
|
20241111,142200,205165600,9240,9240,9240,9240,0
|
|
20241111,142100,205165600,9240,9240,9240,9240,0
|
|
20241111,142000,205165600,9240,9240,9240,9240,0
|
|
20241111,141900,205165600,9240,9250,9250,9240,134
|
|
20241111,141800,203927150,9250,9250,9250,9250,0
|
|
20241111,141700,203927150,9250,9250,9250,9250,0
|
|
20241111,141600,203927150,9250,9250,9250,9250,0
|
|
20241111,141500,203927150,9250,9250,9250,9250,5
|
|
20241111,141400,203880900,9240,9240,9240,9240,0
|
|
20241111,141300,203880900,9240,9240,9240,9240,0
|
|
20241111,141200,203880900,9240,9240,9240,9240,0
|
|
20241111,141100,203880900,9240,9240,9240,9240,0
|
|
20241111,141000,203880900,9240,9240,9240,9240,0
|
|
20241111,140900,203880900,9240,9240,9240,9240,0
|
|
20241111,140800,203880900,9240,9240,9240,9240,4
|
|
20241111,140700,203843940,9240,9240,9240,9240,0
|
|
20241111,140600,203843940,9240,9240,9240,9240,50
|
|
20241111,140500,203381940,9240,9240,9240,9240,0
|
|
20241111,140400,203381940,9240,9240,9240,9240,12
|
|
20241111,140300,203271060,9240,9240,9240,9240,0
|
|
20241111,140200,203271060,9240,9240,9240,9240,0
|
|
20241111,140100,203271060,9240,9240,9240,9240,0
|
|
20241111,140000,203271060,9240,9240,9240,9240,35
|
|
20241111,135900,202947660,9230,9230,9230,9230,0
|
|
20241111,135800,202947660,9230,9230,9230,9230,0
|
|
20241111,135700,202947660,9230,9230,9230,9230,50
|
|
20241111,135600,202486160,9230,9230,9230,9230,0
|
|
20241111,135500,202486160,9230,9230,9230,9230,190
|
|
20241111,135400,200732460,9230,9230,9230,9230,0
|
|
20241111,135300,200732460,9230,9230,9230,9230,0
|
|
20241111,135200,200732460,9230,9230,9230,9230,0
|
|
20241111,135100,200732460,9230,9230,9230,9230,13
|
|
20241111,135000,200612470,9230,9230,9230,9230,0
|
|
20241111,134900,200612470,9230,9230,9230,9230,0
|
|
20241111,134800,200612470,9230,9230,9230,9230,1
|
|
20241111,134700,200603240,9230,9230,9230,9230,0
|
|
20241111,134600,200603240,9230,9230,9230,9230,0
|
|
20241111,134500,200603240,9230,9230,9230,9230,0
|
|
20241111,134400,200603240,9230,9230,9230,9230,0
|
|
20241111,134300,200603240,9230,9230,9230,9230,20
|
|
20241111,134200,200418640,9230,9230,9230,9230,0
|
|
20241111,134100,200418640,9230,9230,9230,9230,117
|
|
20241111,134000,199338730,9220,9220,9220,9220,0
|
|
20241111,133900,199338730,9220,9220,9220,9220,0
|
|
20241111,133800,199338730,9220,9220,9220,9220,0
|
|
20241111,133700,199338730,9220,9220,9220,9220,1
|
|
20241111,133600,199329510,9220,9220,9220,9220,0
|
|
20241111,133500,199329510,9220,9220,9220,9220,1
|
|
20241111,133400,199320290,9230,9230,9230,9230,183
|
|
20241111,133300,197631200,9240,9240,9240,9240,1
|
|
20241111,133200,197621960,9230,9230,9230,9230,0
|
|
20241111,133100,197621960,9230,9230,9230,9230,0
|
|
20241111,133000,197621960,9230,9230,9230,9230,1
|
|
20241111,132900,197612730,9250,9250,9250,9250,0
|
|
20241111,132800,197612730,9250,9250,9250,9250,0
|
|
20241111,132700,197612730,9250,9250,9250,9250,0
|
|
20241111,132600,197612730,9250,9250,9250,9250,0
|
|
20241111,132500,197612730,9250,9250,9250,9250,0
|
|
20241111,132400,197612730,9250,9250,9250,9250,0
|
|
20241111,132300,197612730,9250,9250,9250,9250,70
|
|
20241111,132200,196965230,9250,9250,9250,9250,0
|
|
20241111,132100,196965230,9250,9250,9250,9250,0
|
|
20241111,132000,196965230,9250,9250,9250,9250,0
|
|
20241111,131900,196965230,9250,9250,9250,9250,0
|
|
20241111,131800,196965230,9250,9250,9250,9250,0
|
|
20241111,131700,196965230,9250,9250,9250,9250,0
|
|
20241111,131600,196965230,9250,9250,9250,9250,0
|
|
20241111,131500,196965230,9250,9250,9250,9250,0
|
|
20241111,131400,196965230,9250,9250,9250,9250,20
|
|
20241111,131300,196780230,9250,9250,9250,9250,0
|
|
20241111,131200,196780230,9250,9250,9250,9250,1
|
|
20241111,131100,196770980,9250,9250,9250,9250,2
|
|
20241111,131000,196752480,9220,9220,9220,9220,0
|
|
20241111,130900,196752480,9220,9220,9220,9220,217
|
|
20241111,130800,194751740,9220,9230,9230,9220,6
|
|
20241111,130700,194696410,9230,9230,9230,9230,0
|
|
20241111,130600,194696410,9230,9230,9230,9230,0
|
|
20241111,130500,194696410,9230,9250,9250,9230,100
|
|
20241111,130400,193773230,9260,9260,9260,9260,0
|
|
20241111,130300,193773230,9260,9250,9260,9250,2
|
|
20241111,130200,193754720,9270,9260,9270,9240,19
|
|
20241111,130100,193578790,9240,9260,9270,9240,4
|
|
20241111,130000,193541750,9240,9230,9270,9230,25
|
|
20241111,125900,193310710,9240,9230,9240,9220,21
|
|
20241111,125800,193117000,9240,9230,9240,9230,5
|
|
20241111,125700,193070830,9210,9210,9210,9210,0
|
|
20241111,125600,193070830,9210,9210,9210,9210,0
|
|
20241111,125500,193070830,9210,9210,9210,9210,0
|
|
20241111,125400,193070830,9210,9210,9210,9210,0
|
|
20241111,125300,193070830,9210,9210,9210,9210,0
|
|
20241111,125200,193070830,9210,9210,9210,9210,9
|
|
20241111,125100,192987940,9220,9220,9220,9220,241
|
|
20241111,125000,190765920,9220,9230,9230,9220,497
|
|
20241111,124900,186178650,9230,9240,9240,9230,890
|
|
20241111,124800,177957320,9240,9240,9240,9240,0
|
|
20241111,124700,177957320,9240,9240,9240,9240,0
|
|
20241111,124600,177957320,9240,9240,9240,9240,0
|
|
20241111,124500,177957320,9240,9240,9240,9240,0
|
|
20241111,124400,177957320,9240,9240,9240,9240,0
|
|
20241111,124300,177957320,9240,9240,9240,9240,11
|
|
20241111,124200,177855680,9270,9270,9270,9270,0
|
|
20241111,124100,177855680,9270,9270,9270,9270,0
|
|
20241111,124000,177855680,9270,9270,9270,9270,0
|
|
20241111,123900,177855680,9270,9270,9270,9270,0
|
|
20241111,123800,177855680,9270,9270,9270,9270,1
|
|
20241111,123700,177846410,9240,9240,9240,9240,0
|
|
20241111,123600,177846410,9240,9240,9240,9240,110
|
|
20241111,123500,176830010,9270,9270,9270,9270,0
|
|
20241111,123400,176830010,9270,9270,9270,9270,0
|
|
20241111,123300,176830010,9270,9270,9270,9270,0
|
|
20241111,123200,176830010,9270,9270,9270,9270,0
|
|
20241111,123100,176830010,9270,9270,9270,9270,0
|
|
20241111,123000,176830010,9270,9270,9270,9270,0
|
|
20241111,122900,176830010,9270,9270,9270,9270,0
|
|
20241111,122800,176830010,9270,9270,9270,9270,0
|
|
20241111,122700,176830010,9270,9270,9270,9270,0
|
|
20241111,122600,176830010,9270,9270,9270,9270,0
|
|
20241111,122500,176830010,9270,9270,9270,9270,0
|
|
20241111,122400,176830010,9270,9270,9270,9270,0
|
|
20241111,122300,176830010,9270,9270,9270,9270,0
|
|
20241111,122200,176830010,9270,9270,9270,9270,0
|
|
20241111,122100,176830010,9270,9260,9270,9240,578
|
|
20241111,122000,171484300,9270,9270,9270,9270,10
|
|
20241111,121900,171391600,9270,9270,9270,9270,5
|
|
20241111,121800,171345250,9270,9270,9270,9270,0
|
|
20241111,121700,171345250,9270,9270,9270,9270,82
|
|
20241111,121600,170585110,9260,9260,9260,9260,0
|
|
20241111,121500,170585110,9260,9260,9260,9260,1
|
|
20241111,121400,170575850,9250,9250,9250,9250,0
|
|
20241111,121300,170575850,9250,9250,9250,9250,0
|
|
20241111,121200,170575850,9250,9250,9250,9250,0
|
|
20241111,121100,170575850,9250,9250,9250,9250,0
|
|
20241111,121000,170575850,9250,9250,9250,9250,20
|
|
20241111,120900,170390850,9250,9250,9250,9250,0
|
|
20241111,120800,170390850,9250,9250,9250,9250,0
|
|
20241111,120700,170390850,9250,9250,9250,9250,0
|
|
20241111,120600,170390850,9250,9250,9250,9250,0
|
|
20241111,120500,170390850,9250,9250,9250,9250,9
|
|
20241111,120400,170307600,9250,9250,9250,9250,2
|
|
20241111,120300,170289100,9260,9260,9260,9260,0
|
|
20241111,120200,170289100,9260,9260,9260,9260,95
|
|
20241111,120100,169409400,9260,9260,9260,9260,1
|
|
20241111,120000,169400140,9280,9280,9280,9280,0
|
|
20241111,115900,169400140,9280,9280,9280,9280,0
|
|
20241111,115800,169400140,9280,9270,9280,9270,2
|
|
20241111,115700,169381590,9260,9260,9260,9260,0
|
|
20241111,115600,169381590,9260,9260,9260,9260,0
|
|
20241111,115500,169381590,9260,9260,9260,9260,1
|
|
20241111,115400,169372330,9280,9280,9280,9280,14
|
|
20241111,115300,169242410,9260,9260,9260,9260,0
|
|
20241111,115200,169242410,9260,9260,9260,9260,0
|
|
20241111,115100,169242410,9260,9260,9260,9260,2
|
|
20241111,115000,169223890,9260,9260,9260,9260,0
|
|
20241111,114900,169223890,9260,9260,9260,9260,0
|
|
20241111,114800,169223890,9260,9260,9260,9260,1
|
|
20241111,114700,169214630,9270,9270,9270,9270,0
|
|
20241111,114600,169214630,9270,9270,9270,9270,0
|
|
20241111,114500,169214630,9270,9270,9270,9270,0
|
|
20241111,114400,169214630,9270,9270,9270,9270,0
|
|
20241111,114300,169214630,9270,9260,9280,9260,6
|
|
20241111,114200,169159020,9260,9260,9260,9260,2
|
|
20241111,114100,169140500,9260,9260,9260,9260,4
|
|
20241111,114000,169103460,9260,9260,9260,9260,0
|
|
20241111,113900,169103460,9260,9260,9260,9260,0
|
|
20241111,113800,169103460,9260,9260,9260,9260,0
|
|
20241111,113700,169103460,9260,9260,9260,9260,24
|
|
20241111,113600,168881220,9280,9280,9280,9280,53
|
|
20241111,113500,168389380,9270,9260,9280,9260,7
|
|
20241111,113400,168324490,9270,9260,9270,9260,2
|
|
20241111,113300,168305960,9250,9250,9250,9250,0
|
|
20241111,113200,168305960,9250,9250,9250,9250,0
|
|
20241111,113100,168305960,9250,9250,9250,9250,0
|
|
20241111,113000,168305960,9250,9250,9250,9250,0
|
|
20241111,112900,168305960,9250,9250,9250,9250,0
|
|
20241111,112800,168305960,9250,9250,9250,9250,9
|
|
20241111,112700,168222710,9250,9250,9250,9250,9
|
|
20241111,112600,168139460,9250,9250,9250,9250,0
|
|
20241111,112500,168139460,9250,9250,9250,9250,0
|
|
20241111,112400,168139460,9250,9260,9260,9250,80
|
|
20241111,112300,167399370,9280,9280,9280,9280,0
|
|
20241111,112200,167399370,9280,9280,9280,9280,0
|
|
20241111,112100,167399370,9280,9280,9280,9280,0
|
|
20241111,112000,167399370,9280,9280,9280,9280,0
|
|
20241111,111900,167399370,9280,9280,9280,9280,10
|
|
20241111,111800,167306570,9280,9280,9280,9280,0
|
|
20241111,111700,167306570,9280,9280,9280,9280,1
|
|
20241111,111600,167297290,9260,9260,9260,9260,1
|
|
20241111,111500,167288030,9260,9260,9260,9260,0
|
|
20241111,111400,167288030,9260,9260,9260,9260,60
|
|
20241111,111300,166732430,9250,9250,9250,9250,400
|
|
20241111,111200,163032430,9260,9260,9260,9260,8
|
|
20241111,111100,162958350,9260,9260,9260,9260,50
|
|
20241111,111000,162495350,9260,9260,9260,9260,0
|
|
20241111,110900,162495350,9260,9260,9260,9260,0
|
|
20241111,110800,162495350,9260,9260,9260,9260,136
|
|
20241111,110700,161235990,9260,9260,9260,9260,1
|
|
20241111,110600,161226730,9260,9260,9260,9260,0
|
|
20241111,110500,161226730,9260,9260,9260,9260,0
|
|
20241111,110400,161226730,9260,9260,9280,9260,999
|
|
20241111,110300,151975950,9260,9260,9260,9260,0
|
|
20241111,110200,151975950,9260,9260,9260,9260,0
|
|
20241111,110100,151975950,9260,9260,9260,9260,0
|
|
20241111,110000,151975950,9260,9260,9260,9260,1
|
|
20241111,105900,151966690,9260,9260,9260,9260,0
|
|
20241111,105800,151966690,9260,9260,9260,9260,0
|
|
20241111,105700,151966690,9260,9260,9260,9260,0
|
|
20241111,105600,151966690,9260,9260,9260,9260,0
|
|
20241111,105500,151966690,9260,9260,9260,9260,0
|
|
20241111,105400,151966690,9260,9260,9260,9260,0
|
|
20241111,105300,151966690,9260,9260,9260,9260,0
|
|
20241111,105200,151966690,9260,9260,9260,9260,865
|
|
20241111,105100,143956790,9280,9270,9280,9270,6
|
|
20241111,105000,143901120,9280,9270,9280,9270,51
|
|
20241111,104900,143427850,9280,9280,9280,9280,0
|
|
20241111,104800,143427850,9280,9270,9280,9270,4
|
|
20241111,104700,143390750,9280,9270,9280,9270,2
|
|
20241111,104600,143372200,9260,9260,9260,9260,0
|
|
20241111,104500,143372200,9260,9270,9280,9260,302
|
|
20241111,104400,140575650,9280,9280,9280,9280,0
|
|
20241111,104300,140575650,9280,9270,9280,9270,2
|
|
20241111,104200,140557100,9260,9260,9260,9260,1
|
|
20241111,104100,140547840,9260,9260,9260,9260,0
|
|
20241111,104000,140547840,9260,9260,9260,9260,0
|
|
20241111,103900,140547840,9260,9270,9270,9260,330
|
|
20241111,103800,137491740,9260,9260,9260,9260,0
|
|
20241111,103700,137491740,9260,9260,9260,9260,0
|
|
20241111,103600,137491740,9260,9260,9260,9260,1
|
|
20241111,103500,137482480,9280,9270,9280,9270,2
|
|
20241111,103400,137463930,9280,9280,9280,9280,0
|
|
20241111,103300,137463930,9280,9260,9280,9260,2164
|
|
20241111,103200,117409810,9250,9250,9250,9250,115
|
|
20241111,103100,116346060,9250,9250,9250,9250,58
|
|
20241111,103000,115809560,9250,9260,9260,9250,122
|
|
20241111,102900,114680870,9260,9260,9260,9260,50
|
|
20241111,102800,114217870,9250,9250,9250,9250,0
|
|
20241111,102700,114217870,9250,9250,9250,9250,23
|
|
20241111,102600,114005120,9250,9250,9250,9250,101
|
|
20241111,102500,113070870,9250,9250,9250,9250,76
|
|
20241111,102400,112367870,9250,9250,9250,9250,800
|
|
20241111,102300,104967870,9260,9260,9260,9260,0
|
|
20241111,102200,104967870,9260,9260,9260,9260,3
|
|
20241111,102100,104940090,9260,9260,9260,9260,0
|
|
20241111,102000,104940090,9260,9260,9260,9260,1
|
|
20241111,101900,104930830,9250,9250,9250,9250,1
|
|
20241111,101800,104921580,9250,9250,9250,9250,1
|
|
20241111,101700,104912330,9250,9250,9250,9250,0
|
|
20241111,101600,104912330,9250,9250,9250,9250,123
|
|
20241111,101500,103774580,9260,9260,9260,9260,42
|
|
20241111,101400,103385660,9260,9260,9260,9260,281
|
|
20241111,101300,100783600,9260,9260,9260,9260,10
|
|
20241111,101200,100691000,9250,9250,9250,9250,1
|
|
20241111,101100,100681750,9260,9260,9260,9260,0
|
|
20241111,101000,100681750,9260,9260,9260,9260,1
|
|
20241111,100900,100672490,9260,9260,9260,9260,1
|
|
20241111,100800,100663230,9250,9250,9250,9250,999
|
|
20241111,100700,91422480,9250,9250,9250,9250,0
|
|
20241111,100600,91422480,9250,9250,9250,9250,1
|
|
20241111,100500,91413230,9260,9260,9260,9260,20
|
|
20241111,100400,91228030,9260,9250,9260,9240,575
|
|
20241111,100300,85914530,9250,9250,9250,9250,2
|
|
20241111,100200,85896030,9240,9240,9240,9240,50
|
|
20241111,100100,85434030,9240,9240,9240,9240,0
|
|
20241111,100000,85434030,9240,9260,9260,9240,102
|
|
20241111,095900,84491530,9250,9250,9250,9250,11
|
|
20241111,095800,84389780,9250,9250,9250,9250,1
|
|
20241111,095700,84380530,9250,9250,9250,9250,0
|
|
20241111,095600,84380530,9250,9250,9250,9250,0
|
|
20241111,095500,84380530,9250,9250,9250,9250,6
|
|
20241111,095400,84325030,9250,9240,9250,9240,30
|
|
20241111,095300,84047730,9250,9250,9250,9250,865
|
|
20241111,095200,76046480,9260,9260,9260,9260,0
|
|
20241111,095100,76046480,9260,9270,9270,9260,378
|
|
20241111,095000,72544220,9290,9290,9290,9290,0
|
|
20241111,094900,72544220,9290,9280,9290,9280,3
|
|
20241111,094800,72516360,9290,9290,9290,9290,0
|
|
20241111,094700,72516360,9290,9290,9290,9290,0
|
|
20241111,094600,72516360,9290,9290,9290,9290,0
|
|
20241111,094500,72516360,9290,9280,9290,9280,102
|
|
20241111,094400,71569790,9290,9290,9290,9290,0
|
|
20241111,094300,71569790,9290,9280,9290,9280,13
|
|
20241111,094200,71449140,9290,9280,9290,9280,2
|
|
20241111,094100,71430570,9290,9280,9290,9280,14
|
|
20241111,094000,71300630,9280,9270,9280,9270,8
|
|
20241111,093900,71226460,9270,9270,9270,9270,1
|
|
20241111,093800,71217190,9290,9270,9290,9270,2
|
|
20241111,093700,71198630,9290,9290,9290,9290,0
|
|
20241111,093600,71198630,9290,9290,9290,9290,0
|
|
20241111,093500,71198630,9290,9270,9290,9270,4
|
|
20241111,093400,71161490,9260,9260,9260,9260,2
|
|
20241111,093300,71142970,9290,9270,9290,9270,8
|
|
20241111,093200,71068690,9260,9270,9270,9260,1550
|
|
20241111,093100,56705510,9270,9290,9290,9270,101
|
|
20241111,093000,55769220,9270,9290,9290,9270,289
|
|
20241111,092900,53089350,9280,9280,9280,9280,0
|
|
20241111,092800,53089350,9280,9280,9280,9280,0
|
|
20241111,092700,53089350,9280,9270,9280,9270,788
|
|
20241111,092600,45778420,9280,9280,9280,9280,0
|
|
20241111,092500,45778420,9280,9280,9280,9280,100
|
|
20241111,092400,44850420,9280,9280,9280,9280,235
|
|
20241111,092300,42669620,9290,9290,9290,9290,10
|
|
20241111,092200,42576720,9290,9290,9290,9290,134
|
|
20241111,092100,41331860,9290,9280,9290,9280,20
|
|
20241111,092000,41146190,9280,9280,9280,9280,300
|
|
20241111,091900,38362190,9280,9290,9290,9280,530
|
|
20241111,091800,33438600,9290,9290,9290,9290,110
|
|
20241111,091700,32416700,9300,9300,9300,9300,13
|
|
20241111,091600,32295800,9300,9300,9300,9300,0
|
|
20241111,091500,32295800,9300,9300,9300,9300,612
|
|
20241111,091400,26604200,9310,9310,9310,9310,0
|
|
20241111,091300,26604200,9310,9300,9310,9300,151
|
|
20241111,091200,25199890,9310,9300,9310,9300,23
|
|
20241111,091100,24985920,9310,9310,9310,9310,9
|
|
20241111,091000,24902130,9310,9310,9310,9310,0
|
|
20241111,090900,24902130,9310,9320,9320,9310,350
|
|
20241111,090800,21642130,9310,9310,9310,9310,0
|
|
20241111,090700,21642130,9310,9310,9310,9310,40
|
|
20241111,090600,21269730,9310,9330,9330,9310,752
|
|
20241111,090500,14266840,9310,9320,9320,9310,230
|
|
20241111,090400,12123860,9360,9360,9360,9360,6
|
|
20241111,090300,12067700,9320,9320,9320,9320,389
|
|
20241111,090200,8442220,9360,9360,9360,9360,150
|
|
20241111,090100,7038220,9360,9360,9360,9360,79
|
|
20241111,090000,6298780,9360,9360,9360,9350,673
|