618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191500,114787500,6400,6400,6400,6400,322
|
|
20241111,191400,114787500,6400,6400,6400,6400,0
|
|
20241111,191300,114787500,6400,6400,6400,6400,0
|
|
20241111,191200,114787500,6400,6400,6400,6400,0
|
|
20241111,191100,114787500,6400,6400,6400,6400,0
|
|
20241111,191000,114787500,6400,6400,6400,6400,0
|
|
20241111,190900,114787500,6400,6400,6400,6400,0
|
|
20241111,190800,114787500,6400,6400,6400,6400,0
|
|
20241111,190700,114787500,6400,6400,6400,6400,0
|
|
20241111,190600,114787500,6400,6400,6400,6400,0
|
|
20241111,190500,114787500,6400,6400,6400,6400,0
|
|
20241111,190400,114787500,6400,6400,6400,6400,0
|
|
20241111,190300,114787500,6400,6400,6400,6400,0
|
|
20241111,190200,114787500,6400,6400,6400,6400,0
|
|
20241111,190100,114787500,6400,6400,6400,6400,0
|
|
20241111,190000,114787500,6400,6400,6400,6400,0
|
|
20241111,185900,114787500,6400,6400,6400,6400,0
|
|
20241111,185800,114787500,6400,6400,6400,6400,0
|
|
20241111,185700,114787500,6400,6400,6400,6400,0
|
|
20241111,185600,114787500,6400,6400,6400,6400,0
|
|
20241111,185500,114787500,6400,6400,6400,6400,0
|
|
20241111,185400,114787500,6400,6400,6400,6400,0
|
|
20241111,185300,114787500,6400,6400,6400,6400,0
|
|
20241111,185200,114787500,6400,6400,6400,6400,0
|
|
20241111,185100,114787500,6400,6400,6400,6400,0
|
|
20241111,185000,114787500,6400,6400,6400,6400,0
|
|
20241111,184900,114787500,6400,6400,6400,6400,0
|
|
20241111,184800,114787500,6400,6400,6400,6400,0
|
|
20241111,184700,114787500,6400,6400,6400,6400,0
|
|
20241111,184600,114787500,6400,6400,6400,6400,0
|
|
20241111,184500,114787500,6400,6400,6400,6400,322
|
|
20241111,184400,114787500,6400,6400,6400,6400,0
|
|
20241111,184300,114787500,6400,6400,6400,6400,0
|
|
20241111,184200,114787500,6400,6400,6400,6400,0
|
|
20241111,184100,114787500,6400,6400,6400,6400,0
|
|
20241111,184000,114787500,6400,6400,6400,6400,0
|
|
20241111,183900,114787500,6400,6400,6400,6400,0
|
|
20241111,183800,114787500,6400,6400,6400,6400,0
|
|
20241111,183700,114787500,6400,6400,6400,6400,0
|
|
20241111,183600,114787500,6400,6400,6400,6400,0
|
|
20241111,183500,114787500,6400,6400,6400,6400,0
|
|
20241111,183400,114787500,6400,6400,6400,6400,0
|
|
20241111,183300,114787500,6400,6400,6400,6400,0
|
|
20241111,183200,114787500,6400,6400,6400,6400,0
|
|
20241111,183100,114787500,6400,6400,6400,6400,0
|
|
20241111,183000,114787500,6400,6400,6400,6400,0
|
|
20241111,182900,114787500,6400,6400,6400,6400,0
|
|
20241111,182800,114787500,6400,6400,6400,6400,0
|
|
20241111,182700,114787500,6400,6400,6400,6400,0
|
|
20241111,182600,114787500,6400,6400,6400,6400,0
|
|
20241111,182500,114787500,6400,6400,6400,6400,0
|
|
20241111,182400,114787500,6400,6400,6400,6400,0
|
|
20241111,182300,114787500,6400,6400,6400,6400,0
|
|
20241111,182200,114787500,6400,6400,6400,6400,0
|
|
20241111,182100,114787500,6400,6400,6400,6400,0
|
|
20241111,182000,114787500,6400,6400,6400,6400,0
|
|
20241111,181900,114787500,6400,6400,6400,6400,0
|
|
20241111,181800,114787500,6400,6400,6400,6400,0
|
|
20241111,181700,114787500,6400,6400,6400,6400,0
|
|
20241111,181600,114787500,6400,6400,6400,6400,0
|
|
20241111,181500,114787500,6400,6400,6400,6400,322
|
|
20241111,181400,114787500,6400,6400,6400,6400,0
|
|
20241111,181300,114787500,6400,6400,6400,6400,0
|
|
20241111,181200,114787500,6400,6400,6400,6400,0
|
|
20241111,181100,114787500,6400,6400,6400,6400,0
|
|
20241111,181000,114787500,6400,6400,6400,6400,0
|
|
20241111,180900,114787500,6400,6400,6400,6400,0
|
|
20241111,180800,114787500,6400,6400,6400,6400,0
|
|
20241111,180700,114787500,6400,6400,6400,6400,0
|
|
20241111,180600,114787500,6400,6400,6400,6400,0
|
|
20241111,180500,114787500,6400,6400,6400,6400,0
|
|
20241111,180400,114787500,6400,6400,6400,6400,0
|
|
20241111,180300,114787500,6400,6400,6400,6400,0
|
|
20241111,180200,114787500,6400,6400,6400,6400,0
|
|
20241111,180100,114787500,6400,6400,6400,6400,0
|
|
20241111,180000,114787500,6400,6400,6400,6400,0
|
|
20241111,175900,114787500,6400,6400,6400,6400,0
|
|
20241111,175800,114787500,6400,6400,6400,6400,0
|
|
20241111,175700,114787500,6400,6400,6400,6400,0
|
|
20241111,175600,114787500,6400,6400,6400,6400,0
|
|
20241111,175500,114787500,6400,6400,6400,6400,0
|
|
20241111,175400,114787500,6400,6400,6400,6400,0
|
|
20241111,175300,114787500,6400,6400,6400,6400,0
|
|
20241111,175200,114787500,6400,6400,6400,6400,0
|
|
20241111,175100,114787500,6400,6400,6400,6400,0
|
|
20241111,175000,114787500,6400,6400,6400,6400,0
|
|
20241111,174900,114787500,6400,6400,6400,6400,0
|
|
20241111,174800,114787500,6400,6400,6400,6400,0
|
|
20241111,174700,114787500,6400,6400,6400,6400,0
|
|
20241111,174600,114787500,6400,6400,6400,6400,0
|
|
20241111,174500,114787500,6400,6400,6400,6400,322
|
|
20241111,174400,114787500,6400,6400,6400,6400,0
|
|
20241111,174300,114787500,6400,6400,6400,6400,0
|
|
20241111,174200,114787500,6400,6400,6400,6400,0
|
|
20241111,174100,114787500,6400,6400,6400,6400,0
|
|
20241111,174000,114787500,6400,6400,6400,6400,0
|
|
20241111,173900,114787500,6400,6400,6400,6400,0
|
|
20241111,173800,114787500,6400,6400,6400,6400,0
|
|
20241111,173700,114787500,6400,6400,6400,6400,0
|
|
20241111,173600,114787500,6400,6400,6400,6400,0
|
|
20241111,173500,114787500,6400,6400,6400,6400,0
|
|
20241111,173400,114787500,6400,6400,6400,6400,0
|
|
20241111,173300,114787500,6400,6400,6400,6400,0
|
|
20241111,173200,114787500,6400,6400,6400,6400,0
|
|
20241111,173100,114787500,6400,6400,6400,6400,0
|
|
20241111,173000,114787500,6400,6400,6400,6400,0
|
|
20241111,172900,114787500,6400,6400,6400,6400,0
|
|
20241111,172800,114787500,6400,6400,6400,6400,0
|
|
20241111,172700,114787500,6400,6400,6400,6400,0
|
|
20241111,172600,114787500,6400,6400,6400,6400,0
|
|
20241111,172500,114787500,6400,6400,6400,6400,0
|
|
20241111,172400,114787500,6400,6400,6400,6400,0
|
|
20241111,172300,114787500,6400,6400,6400,6400,0
|
|
20241111,172200,114787500,6400,6400,6400,6400,0
|
|
20241111,172100,114787500,6400,6400,6400,6400,0
|
|
20241111,172000,114787500,6400,6400,6400,6400,0
|
|
20241111,171900,114787500,6400,6400,6400,6400,0
|
|
20241111,171800,114787500,6400,6400,6400,6400,0
|
|
20241111,171700,114787500,6400,6400,6400,6400,0
|
|
20241111,171600,114787500,6400,6400,6400,6400,0
|
|
20241111,171500,114787500,6400,6400,6400,6400,322
|
|
20241111,171400,114787500,6400,6400,6400,6400,0
|
|
20241111,171300,114787500,6400,6400,6400,6400,0
|
|
20241111,171200,114787500,6400,6400,6400,6400,0
|
|
20241111,171100,114787500,6400,6400,6400,6400,0
|
|
20241111,171000,114787500,6400,6400,6400,6400,0
|
|
20241111,170900,114787500,6400,6400,6400,6400,0
|
|
20241111,170800,114787500,6400,6400,6400,6400,0
|
|
20241111,170700,114787500,6400,6400,6400,6400,0
|
|
20241111,170600,114787500,6400,6400,6400,6400,0
|
|
20241111,170500,114787500,6400,6400,6400,6400,0
|
|
20241111,170400,114787500,6400,6400,6400,6400,0
|
|
20241111,170300,114787500,6400,6400,6400,6400,0
|
|
20241111,170200,114787500,6400,6400,6400,6400,0
|
|
20241111,170100,114787500,6400,6400,6400,6400,0
|
|
20241111,170000,114787500,6400,6400,6400,6400,0
|
|
20241111,165900,114787500,6400,6400,6400,6400,0
|
|
20241111,165800,114787500,6400,6400,6400,6400,0
|
|
20241111,165700,114787500,6400,6400,6400,6400,0
|
|
20241111,165600,114787500,6400,6400,6400,6400,0
|
|
20241111,165500,114787500,6400,6400,6400,6400,0
|
|
20241111,165400,114787500,6400,6400,6400,6400,0
|
|
20241111,165300,114787500,6400,6400,6400,6400,0
|
|
20241111,165200,114787500,6400,6400,6400,6400,0
|
|
20241111,165100,114787500,6400,6400,6400,6400,0
|
|
20241111,165000,114787500,6400,6400,6400,6400,0
|
|
20241111,164900,114787500,6400,6400,6400,6400,0
|
|
20241111,164800,114787500,6400,6400,6400,6400,0
|
|
20241111,164700,114787500,6400,6400,6400,6400,0
|
|
20241111,164600,114787500,6400,6400,6400,6400,0
|
|
20241111,164500,114787500,6400,6400,6400,6400,322
|
|
20241111,164400,114787500,6400,6400,6400,6400,0
|
|
20241111,164300,114787500,6400,6400,6400,6400,0
|
|
20241111,164200,114787500,6400,6400,6400,6400,0
|
|
20241111,164100,114787500,6400,6400,6400,6400,0
|
|
20241111,164000,114787500,6400,6400,6400,6400,0
|
|
20241111,163900,114787500,6400,6400,6400,6400,0
|
|
20241111,163800,114787500,6400,6400,6400,6400,0
|
|
20241111,163700,114787500,6400,6400,6400,6400,0
|
|
20241111,163600,114787500,6400,6400,6400,6400,0
|
|
20241111,163500,114787500,6400,6400,6400,6400,0
|
|
20241111,163400,114787500,6400,6400,6400,6400,0
|
|
20241111,163300,114787500,6400,6400,6400,6400,0
|
|
20241111,163200,114787500,6400,6400,6400,6400,0
|
|
20241111,163100,114787500,6400,6400,6400,6400,0
|
|
20241111,163000,114787500,6400,6400,6400,6400,0
|
|
20241111,162900,114787500,6400,6400,6400,6400,0
|
|
20241111,162800,114787500,6400,6400,6400,6400,0
|
|
20241111,162700,114787500,6400,6400,6400,6400,0
|
|
20241111,162600,114787500,6400,6400,6400,6400,0
|
|
20241111,162500,114787500,6400,6400,6400,6400,0
|
|
20241111,162400,114787500,6400,6400,6400,6400,0
|
|
20241111,162300,114787500,6400,6400,6400,6400,0
|
|
20241111,162200,114787500,6400,6400,6400,6400,0
|
|
20241111,162100,114787500,6400,6400,6400,6400,0
|
|
20241111,162000,114787500,6400,6400,6400,6400,0
|
|
20241111,161900,114787500,6400,6400,6400,6400,0
|
|
20241111,161800,114787500,6400,6400,6400,6400,0
|
|
20241111,161700,114787500,6400,6400,6400,6400,0
|
|
20241111,161600,114787500,6400,6400,6400,6400,0
|
|
20241111,161500,114787500,6400,6400,6400,6400,322
|
|
20241111,161400,114787500,6400,6400,6400,6400,0
|
|
20241111,161300,114787500,6400,6400,6400,6400,0
|
|
20241111,161200,114787500,6400,6400,6400,6400,0
|
|
20241111,161100,114787500,6400,6400,6400,6400,0
|
|
20241111,161000,114787500,6400,6400,6400,6400,0
|
|
20241111,160900,114787500,6400,6400,6400,6400,0
|
|
20241111,160800,114787500,6400,6400,6400,6400,0
|
|
20241111,160700,114787500,6400,6400,6400,6400,0
|
|
20241111,160600,114787500,6400,6400,6400,6400,0
|
|
20241111,160500,114787500,6400,6400,6400,6400,0
|
|
20241111,160400,114787500,6400,6400,6400,6400,0
|
|
20241111,160300,114787500,6400,6400,6400,6400,0
|
|
20241111,160200,114787500,6400,6400,6400,6400,0
|
|
20241111,160100,114787500,6400,6400,6400,6400,0
|
|
20241111,160000,114787500,6400,6400,6400,6400,0
|
|
20241111,155900,114787500,6400,6400,6400,6400,0
|
|
20241111,155800,114787500,6400,6400,6400,6400,0
|
|
20241111,155700,114787500,6400,6400,6400,6400,0
|
|
20241111,155600,114787500,6400,6400,6400,6400,0
|
|
20241111,155500,114787500,6400,6400,6400,6400,0
|
|
20241111,155400,114787500,6400,6400,6400,6400,0
|
|
20241111,155300,114787500,6400,6400,6400,6400,0
|
|
20241111,155200,114787500,6400,6400,6400,6400,0
|
|
20241111,155100,114787500,6400,6400,6400,6400,0
|
|
20241111,155000,114787500,6400,6400,6400,6400,0
|
|
20241111,154900,114787500,6400,6400,6400,6400,0
|
|
20241111,154800,114787500,6400,6400,6400,6400,0
|
|
20241111,154700,114787500,6400,6400,6400,6400,0
|
|
20241111,154600,114787500,6400,6400,6400,6400,0
|
|
20241111,154500,114787500,6400,6400,6400,6400,322
|
|
20241111,154400,114787500,6400,6400,6400,6400,0
|
|
20241111,154300,114787500,6400,6400,6400,6400,0
|
|
20241111,154200,114787500,6400,6400,6400,6400,0
|
|
20241111,154100,114787500,6400,6400,6400,6400,0
|
|
20241111,154000,114787500,6400,6400,6400,6400,0
|
|
20241111,153900,114787500,6400,6400,6400,6400,0
|
|
20241111,153800,114787500,6400,6400,6400,6400,0
|
|
20241111,153700,114787500,6400,6400,6400,6400,0
|
|
20241111,153600,114787500,6400,6400,6400,6400,0
|
|
20241111,153500,114787500,6400,6400,6400,6400,0
|
|
20241111,153400,114787500,6400,6400,6400,6400,0
|
|
20241111,153300,114787500,6400,6400,6400,6400,0
|
|
20241111,153200,114787500,6400,6400,6400,6400,0
|
|
20241111,153100,114787500,6400,6400,6400,6400,0
|
|
20241111,153000,114787500,6400,6400,6400,6400,322
|
|
20241111,152900,112726700,6410,6410,6410,6410,0
|
|
20241111,152800,112726700,6410,6410,6410,6410,0
|
|
20241111,152700,112726700,6410,6410,6410,6410,0
|
|
20241111,152600,112726700,6410,6410,6410,6410,0
|
|
20241111,152500,112726700,6410,6410,6410,6410,0
|
|
20241111,152400,112726700,6410,6410,6410,6410,0
|
|
20241111,152300,112726700,6410,6410,6410,6410,0
|
|
20241111,152200,112726700,6410,6410,6410,6410,0
|
|
20241111,152100,112726700,6410,6410,6410,6410,0
|
|
20241111,152000,112726700,6410,6410,6410,6410,0
|
|
20241111,151900,112726700,6410,6410,6410,6410,42
|
|
20241111,151800,112457480,6410,6410,6410,6410,6
|
|
20241111,151700,112419020,6410,6410,6410,6410,11
|
|
20241111,151600,112348510,6410,6400,6410,6400,233
|
|
20241111,151500,110857280,6400,6400,6400,6400,0
|
|
20241111,151400,110857280,6400,6400,6400,6400,17
|
|
20241111,151300,110748480,6400,6400,6400,6400,0
|
|
20241111,151200,110748480,6400,6400,6400,6400,0
|
|
20241111,151100,110748480,6400,6400,6400,6400,0
|
|
20241111,151000,110748480,6400,6410,6410,6400,60
|
|
20241111,150900,110364430,6410,6410,6410,6410,0
|
|
20241111,150800,110364430,6410,6410,6410,6410,103
|
|
20241111,150700,109704200,6420,6420,6420,6420,0
|
|
20241111,150600,109704200,6420,6420,6420,6420,0
|
|
20241111,150500,109704200,6420,6420,6420,6420,2
|
|
20241111,150400,109691360,6420,6420,6420,6420,1
|
|
20241111,150300,109684940,6420,6420,6420,6420,0
|
|
20241111,150200,109684940,6420,6420,6420,6420,1
|
|
20241111,150100,109678520,6420,6420,6420,6420,0
|
|
20241111,150000,109678520,6420,6420,6420,6420,1
|
|
20241111,145900,109672100,6420,6420,6420,6420,5
|
|
20241111,145800,109640000,6420,6420,6420,6420,0
|
|
20241111,145700,109640000,6420,6420,6420,6410,116
|
|
20241111,145600,108896280,6420,6420,6420,6420,8
|
|
20241111,145500,108844920,6420,6420,6420,6420,1
|
|
20241111,145400,108838500,6400,6400,6400,6400,0
|
|
20241111,145300,108838500,6400,6400,6400,6400,0
|
|
20241111,145200,108838500,6400,6400,6400,6400,0
|
|
20241111,145100,108838500,6400,6400,6400,6400,0
|
|
20241111,145000,108838500,6400,6400,6400,6400,0
|
|
20241111,144900,108838500,6400,6400,6400,6400,0
|
|
20241111,144800,108838500,6400,6400,6400,6400,0
|
|
20241111,144700,108838500,6400,6410,6410,6400,100
|
|
20241111,144600,108198260,6420,6420,6420,6420,0
|
|
20241111,144500,108198260,6420,6420,6420,6420,0
|
|
20241111,144400,108198260,6420,6420,6420,6420,0
|
|
20241111,144300,108198260,6420,6420,6420,6420,0
|
|
20241111,144200,108198260,6420,6420,6420,6420,311
|
|
20241111,144100,106201640,6420,6420,6420,6420,0
|
|
20241111,144000,106201640,6420,6420,6420,6420,0
|
|
20241111,143900,106201640,6420,6420,6420,6420,0
|
|
20241111,143800,106201640,6420,6420,6420,6420,2
|
|
20241111,143700,106188800,6420,6420,6420,6420,0
|
|
20241111,143600,106188800,6420,6420,6420,6420,0
|
|
20241111,143500,106188800,6420,6420,6420,6420,10
|
|
20241111,143400,106124600,6420,6420,6420,6420,0
|
|
20241111,143300,106124600,6420,6420,6420,6420,0
|
|
20241111,143200,106124600,6420,6420,6420,6420,0
|
|
20241111,143100,106124600,6420,6420,6420,6420,0
|
|
20241111,143000,106124600,6420,6420,6420,6420,0
|
|
20241111,142900,106124600,6420,6420,6420,6420,0
|
|
20241111,142800,106124600,6420,6420,6420,6420,0
|
|
20241111,142700,106124600,6420,6420,6420,6420,15
|
|
20241111,142600,106028300,6420,6420,6420,6420,0
|
|
20241111,142500,106028300,6420,6420,6420,6420,0
|
|
20241111,142400,106028300,6420,6420,6420,6420,15
|
|
20241111,142300,105932000,6400,6400,6400,6400,0
|
|
20241111,142200,105932000,6400,6400,6400,6400,0
|
|
20241111,142100,105932000,6400,6400,6400,6400,0
|
|
20241111,142000,105932000,6400,6400,6400,6400,0
|
|
20241111,141900,105932000,6400,6410,6410,6400,128
|
|
20241111,141800,105112770,6400,6400,6400,6400,0
|
|
20241111,141700,105112770,6400,6400,6400,6400,0
|
|
20241111,141600,105112770,6400,6400,6400,6400,0
|
|
20241111,141500,105112770,6400,6400,6400,6400,0
|
|
20241111,141400,105112770,6400,6400,6400,6400,0
|
|
20241111,141300,105112770,6400,6400,6400,6400,139
|
|
20241111,141200,104223170,6400,6400,6400,6400,0
|
|
20241111,141100,104223170,6400,6400,6400,6400,297
|
|
20241111,141000,102322370,6400,6400,6400,6400,0
|
|
20241111,140900,102322370,6400,6400,6400,6400,0
|
|
20241111,140800,102322370,6400,6400,6400,6400,0
|
|
20241111,140700,102322370,6400,6400,6400,6400,1
|
|
20241111,140600,102315970,6390,6400,6400,6390,63
|
|
20241111,140500,101913340,6400,6400,6400,6400,1
|
|
20241111,140400,101906940,6400,6400,6400,6400,100
|
|
20241111,140300,101266940,6390,6410,6410,6390,529
|
|
20241111,140200,97881580,6410,6410,6410,6410,0
|
|
20241111,140100,97881580,6410,6410,6410,6410,0
|
|
20241111,140000,97881580,6410,6410,6410,6410,15
|
|
20241111,135900,97785430,6420,6420,6420,6420,0
|
|
20241111,135800,97785430,6420,6420,6420,6420,0
|
|
20241111,135700,97785430,6420,6420,6420,6420,0
|
|
20241111,135600,97785430,6420,6420,6420,6420,30
|
|
20241111,135500,97592830,6420,6420,6420,6420,0
|
|
20241111,135400,97592830,6420,6420,6420,6420,0
|
|
20241111,135300,97592830,6420,6420,6420,6420,0
|
|
20241111,135200,97592830,6420,6420,6420,6420,0
|
|
20241111,135100,97592830,6420,6420,6420,6420,0
|
|
20241111,135000,97592830,6420,6420,6420,6420,0
|
|
20241111,134900,97592830,6420,6420,6420,6420,22
|
|
20241111,134800,97451590,6430,6430,6430,6430,1
|
|
20241111,134700,97445160,6450,6450,6450,6450,0
|
|
20241111,134600,97445160,6450,6450,6450,6450,0
|
|
20241111,134500,97445160,6450,6450,6450,6450,0
|
|
20241111,134400,97445160,6450,6450,6450,6450,0
|
|
20241111,134300,97445160,6450,6450,6450,6450,0
|
|
20241111,134200,97445160,6450,6450,6450,6450,0
|
|
20241111,134100,97445160,6450,6440,6450,6440,500
|
|
20241111,134000,94220180,6440,6440,6440,6440,0
|
|
20241111,133900,94220180,6440,6430,6440,6430,100
|
|
20241111,133800,93576510,6430,6430,6430,6430,0
|
|
20241111,133700,93576510,6430,6430,6430,6430,0
|
|
20241111,133600,93576510,6430,6430,6430,6430,0
|
|
20241111,133500,93576510,6430,6430,6430,6430,0
|
|
20241111,133400,93576510,6430,6430,6430,6430,367
|
|
20241111,133300,91216700,6410,6410,6410,6410,0
|
|
20241111,133200,91216700,6410,6410,6410,6410,48
|
|
20241111,133100,90909020,6420,6420,6420,6420,0
|
|
20241111,133000,90909020,6420,6420,6420,6420,1
|
|
20241111,132900,90902600,6410,6410,6410,6410,0
|
|
20241111,132800,90902600,6410,6410,6410,6410,130
|
|
20241111,132700,90069300,6430,6430,6430,6430,0
|
|
20241111,132600,90069300,6430,6430,6430,6430,0
|
|
20241111,132500,90069300,6430,6430,6430,6430,0
|
|
20241111,132400,90069300,6430,6430,6430,6430,1
|
|
20241111,132300,90062870,6430,6430,6430,6430,0
|
|
20241111,132200,90062870,6430,6430,6430,6430,0
|
|
20241111,132100,90062870,6430,6430,6430,6430,15
|
|
20241111,132000,89966420,6410,6410,6410,6410,0
|
|
20241111,131900,89966420,6410,6410,6410,6410,0
|
|
20241111,131800,89966420,6410,6410,6410,6410,0
|
|
20241111,131700,89966420,6410,6410,6410,6410,0
|
|
20241111,131600,89966420,6410,6410,6410,6410,0
|
|
20241111,131500,89966420,6410,6410,6410,6410,0
|
|
20241111,131400,89966420,6410,6410,6410,6410,0
|
|
20241111,131300,89966420,6410,6410,6410,6410,0
|
|
20241111,131200,89966420,6410,6410,6410,6410,0
|
|
20241111,131100,89966420,6410,6410,6410,6410,33
|
|
20241111,131000,89754890,6410,6410,6410,6410,1
|
|
20241111,130900,89748480,6410,6400,6410,6400,21
|
|
20241111,130800,89614060,6410,6400,6410,6400,468
|
|
20241111,130700,86618760,6410,6410,6410,6410,0
|
|
20241111,130600,86618760,6410,6410,6410,6410,0
|
|
20241111,130500,86618760,6410,6410,6410,6410,10
|
|
20241111,130400,86554660,6410,6410,6410,6410,0
|
|
20241111,130300,86554660,6410,6410,6410,6410,1
|
|
20241111,130200,86548250,6400,6400,6400,6400,54
|
|
20241111,130100,86202650,6410,6410,6410,6410,183
|
|
20241111,130000,85029620,6410,6410,6410,6410,14
|
|
20241111,125900,84939880,6410,6410,6410,6410,0
|
|
20241111,125800,84939880,6410,6410,6410,6410,0
|
|
20241111,125700,84939880,6410,6410,6410,6410,0
|
|
20241111,125600,84939880,6410,6410,6410,6410,54
|
|
20241111,125500,84593740,6420,6420,6420,6420,0
|
|
20241111,125400,84593740,6420,6420,6420,6420,0
|
|
20241111,125300,84593740,6420,6420,6420,6420,0
|
|
20241111,125200,84593740,6420,6420,6420,6420,0
|
|
20241111,125100,84593740,6420,6420,6420,6420,0
|
|
20241111,125000,84593740,6420,6420,6420,6420,4
|
|
20241111,124900,84568060,6420,6420,6420,6420,0
|
|
20241111,124800,84568060,6420,6420,6420,6420,0
|
|
20241111,124700,84568060,6420,6420,6420,6420,0
|
|
20241111,124600,84568060,6420,6420,6420,6420,0
|
|
20241111,124500,84568060,6420,6420,6420,6420,0
|
|
20241111,124400,84568060,6420,6420,6420,6420,0
|
|
20241111,124300,84568060,6420,6420,6420,6420,0
|
|
20241111,124200,84568060,6420,6420,6420,6420,0
|
|
20241111,124100,84568060,6420,6420,6420,6420,0
|
|
20241111,124000,84568060,6420,6420,6420,6420,1
|
|
20241111,123900,84561640,6420,6420,6420,6420,0
|
|
20241111,123800,84561640,6420,6420,6420,6420,10
|
|
20241111,123700,84497440,6430,6430,6430,6430,0
|
|
20241111,123600,84497440,6430,6410,6430,6410,30
|
|
20241111,123500,84304940,6410,6420,6420,6410,677
|
|
20241111,123400,79961230,6430,6430,6430,6430,0
|
|
20241111,123300,79961230,6430,6430,6430,6430,0
|
|
20241111,123200,79961230,6430,6430,6430,6430,1
|
|
20241111,123100,79954800,6440,6440,6440,6440,1
|
|
20241111,123000,79948360,6440,6440,6440,6440,0
|
|
20241111,122900,79948360,6440,6440,6440,6440,0
|
|
20241111,122800,79948360,6440,6440,6440,6440,0
|
|
20241111,122700,79948360,6440,6440,6440,6440,0
|
|
20241111,122600,79948360,6440,6440,6440,6440,3
|
|
20241111,122500,79929040,6420,6420,6420,6420,0
|
|
20241111,122400,79929040,6420,6420,6420,6420,0
|
|
20241111,122300,79929040,6420,6420,6430,6420,107
|
|
20241111,122200,79241100,6420,6440,6440,6420,1780
|
|
20241111,122100,67782600,6440,6450,6450,6440,211
|
|
20241111,122000,66423080,6470,6470,6470,6470,0
|
|
20241111,121900,66423080,6470,6470,6470,6470,0
|
|
20241111,121800,66423080,6470,6470,6470,6470,0
|
|
20241111,121700,66423080,6470,6470,6470,6470,0
|
|
20241111,121600,66423080,6470,6450,6470,6450,77
|
|
20241111,121500,65926410,6450,6450,6450,6450,0
|
|
20241111,121400,65926410,6450,6450,6450,6450,0
|
|
20241111,121300,65926410,6450,6450,6450,6450,0
|
|
20241111,121200,65926410,6450,6450,6450,6450,0
|
|
20241111,121100,65926410,6450,6450,6450,6450,2
|
|
20241111,121000,65913510,6460,6460,6460,6460,0
|
|
20241111,120900,65913510,6460,6460,6460,6460,0
|
|
20241111,120800,65913510,6460,6460,6460,6460,0
|
|
20241111,120700,65913510,6460,6460,6460,6460,0
|
|
20241111,120600,65913510,6460,6460,6460,6460,0
|
|
20241111,120500,65913510,6460,6460,6460,6460,0
|
|
20241111,120400,65913510,6460,6460,6460,6460,0
|
|
20241111,120300,65913510,6460,6460,6460,6460,0
|
|
20241111,120200,65913510,6460,6460,6460,6460,0
|
|
20241111,120100,65913510,6460,6460,6460,6460,0
|
|
20241111,120000,65913510,6460,6460,6460,6460,119
|
|
20241111,115900,65144770,6460,6460,6460,6460,0
|
|
20241111,115800,65144770,6460,6460,6460,6460,0
|
|
20241111,115700,65144770,6460,6460,6460,6460,101
|
|
20241111,115600,64492310,6450,6450,6450,6450,0
|
|
20241111,115500,64492310,6450,6450,6450,6450,0
|
|
20241111,115400,64492310,6450,6450,6450,6450,0
|
|
20241111,115300,64492310,6450,6450,6450,6450,0
|
|
20241111,115200,64492310,6450,6450,6450,6450,0
|
|
20241111,115100,64492310,6450,6450,6450,6450,0
|
|
20241111,115000,64492310,6450,6450,6450,6450,0
|
|
20241111,114900,64492310,6450,6450,6450,6450,0
|
|
20241111,114800,64492310,6450,6450,6450,6450,0
|
|
20241111,114700,64492310,6450,6450,6450,6450,0
|
|
20241111,114600,64492310,6450,6460,6460,6450,888
|
|
20241111,114500,58764200,6450,6450,6450,6450,0
|
|
20241111,114400,58764200,6450,6470,6470,6450,76
|
|
20241111,114300,58273970,6470,6470,6470,6470,0
|
|
20241111,114200,58273970,6470,6470,6470,6470,0
|
|
20241111,114100,58273970,6470,6470,6470,6470,0
|
|
20241111,114000,58273970,6470,6470,6470,6470,4
|
|
20241111,113900,58248090,6480,6480,6480,6480,275
|
|
20241111,113800,56466090,6490,6490,6490,6490,0
|
|
20241111,113700,56466090,6490,6490,6490,6490,0
|
|
20241111,113600,56466090,6490,6490,6490,6490,0
|
|
20241111,113500,56466090,6490,6490,6490,6490,0
|
|
20241111,113400,56466090,6490,6490,6490,6490,0
|
|
20241111,113300,56466090,6490,6490,6490,6490,0
|
|
20241111,113200,56466090,6490,6490,6490,6490,0
|
|
20241111,113100,56466090,6490,6490,6490,6490,0
|
|
20241111,113000,56466090,6490,6490,6490,6490,0
|
|
20241111,112900,56466090,6490,6490,6490,6490,0
|
|
20241111,112800,56466090,6490,6490,6490,6490,10
|
|
20241111,112700,56401190,6450,6450,6450,6450,0
|
|
20241111,112600,56401190,6450,6450,6450,6450,31
|
|
20241111,112500,56201240,6490,6490,6490,6490,0
|
|
20241111,112400,56201240,6490,6490,6490,6490,0
|
|
20241111,112300,56201240,6490,6490,6490,6490,0
|
|
20241111,112200,56201240,6490,6490,6490,6490,10
|
|
20241111,112100,56136340,6450,6460,6460,6450,81
|
|
20241111,112000,55613640,6460,6460,6460,6460,0
|
|
20241111,111900,55613640,6460,6470,6470,6460,105
|
|
20241111,111800,54934330,6470,6470,6470,6470,0
|
|
20241111,111700,54934330,6470,6470,6470,6470,0
|
|
20241111,111600,54934330,6470,6470,6470,6470,0
|
|
20241111,111500,54934330,6470,6470,6470,6470,0
|
|
20241111,111400,54934330,6470,6470,6470,6470,0
|
|
20241111,111300,54934330,6470,6470,6470,6470,0
|
|
20241111,111200,54934330,6470,6470,6470,6470,1
|
|
20241111,111100,54927860,6490,6490,6490,6490,2
|
|
20241111,111000,54914880,6490,6460,6490,6460,15
|
|
20241111,110900,54817950,6460,6460,6460,6460,1
|
|
20241111,110800,54811490,6450,6460,6460,6450,91
|
|
20241111,110700,54223680,6460,6460,6460,6460,0
|
|
20241111,110600,54223680,6460,6460,6460,6460,106
|
|
20241111,110500,53538920,6460,6460,6460,6460,0
|
|
20241111,110400,53538920,6460,6460,6460,6460,0
|
|
20241111,110300,53538920,6460,6460,6460,6460,125
|
|
20241111,110200,52731420,6490,6490,6490,6490,0
|
|
20241111,110100,52731420,6490,6490,6490,6490,0
|
|
20241111,110000,52731420,6490,6490,6490,6490,17
|
|
20241111,105900,52621090,6490,6490,6490,6490,0
|
|
20241111,105800,52621090,6490,6490,6490,6490,46
|
|
20241111,105700,52322550,6450,6450,6450,6450,0
|
|
20241111,105600,52322550,6450,6450,6450,6450,0
|
|
20241111,105500,52322550,6450,6450,6450,6450,132
|
|
20241111,105400,51471150,6490,6490,6490,6490,15
|
|
20241111,105300,51373800,6490,6490,6490,6490,2
|
|
20241111,105200,51360820,6490,6490,6490,6490,0
|
|
20241111,105100,51360820,6490,6490,6490,6490,1
|
|
20241111,105000,51354330,6490,6480,6490,6480,11
|
|
20241111,104900,51282970,6460,6460,6460,6460,0
|
|
20241111,104800,51282970,6460,6460,6460,6460,0
|
|
20241111,104700,51282970,6460,6460,6460,6460,0
|
|
20241111,104600,51282970,6460,6460,6460,6460,0
|
|
20241111,104500,51282970,6460,6460,6460,6460,520
|
|
20241111,104400,47923770,6450,6450,6450,6450,0
|
|
20241111,104300,47923770,6450,6450,6450,6450,0
|
|
20241111,104200,47923770,6450,6450,6450,6450,0
|
|
20241111,104100,47923770,6450,6450,6450,6450,0
|
|
20241111,104000,47923770,6450,6450,6450,6450,0
|
|
20241111,103900,47923770,6450,6450,6450,6450,5
|
|
20241111,103800,47891520,6450,6450,6450,6450,58
|
|
20241111,103700,47517420,6450,6450,6450,6450,1
|
|
20241111,103600,47510970,6460,6460,6460,6460,0
|
|
20241111,103500,47510970,6460,6460,6460,6460,0
|
|
20241111,103400,47510970,6460,6460,6460,6460,0
|
|
20241111,103300,47510970,6460,6460,6460,6460,1
|
|
20241111,103200,47504510,6460,6460,6460,6460,2
|
|
20241111,103100,47491590,6450,6450,6450,6450,500
|
|
20241111,103000,44266590,6450,6450,6450,6450,0
|
|
20241111,102900,44266590,6450,6450,6450,6450,0
|
|
20241111,102800,44266590,6450,6450,6450,6450,1
|
|
20241111,102700,44260140,6450,6450,6450,6450,89
|
|
20241111,102600,43686090,6450,6450,6450,6450,0
|
|
20241111,102500,43686090,6450,6450,6450,6450,0
|
|
20241111,102400,43686090,6450,6450,6450,6450,0
|
|
20241111,102300,43686090,6450,6450,6450,6450,0
|
|
20241111,102200,43686090,6450,6450,6450,6450,425
|
|
20241111,102100,40944840,6440,6440,6440,6440,0
|
|
20241111,102000,40944840,6440,6440,6440,6440,21
|
|
20241111,101900,40809600,6440,6440,6440,6440,0
|
|
20241111,101800,40809600,6440,6440,6440,6440,84
|
|
20241111,101700,40268640,6460,6460,6460,6460,2
|
|
20241111,101600,40255720,6480,6480,6480,6480,16
|
|
20241111,101500,40152040,6440,6440,6440,6440,0
|
|
20241111,101400,40152040,6440,6440,6440,6440,0
|
|
20241111,101300,40152040,6440,6440,6440,6440,0
|
|
20241111,101200,40152040,6440,6440,6440,6440,0
|
|
20241111,101100,40152040,6440,6460,6460,6440,200
|
|
20241111,101000,38863860,6460,6460,6460,6460,392
|
|
20241111,100900,36331540,6460,6460,6460,6460,1
|
|
20241111,100800,36325080,6460,6460,6460,6450,329
|
|
20241111,100700,34201570,6470,6470,6470,6470,0
|
|
20241111,100600,34201570,6470,6470,6470,6470,0
|
|
20241111,100500,34201570,6470,6470,6470,6470,342
|
|
20241111,100400,31988830,6470,6470,6470,6470,0
|
|
20241111,100300,31988830,6470,6470,6470,6470,0
|
|
20241111,100200,31988830,6470,6470,6470,6470,1
|
|
20241111,100100,31982360,6480,6480,6480,6480,100
|
|
20241111,100000,31334360,6480,6480,6480,6480,0
|
|
20241111,095900,31334360,6480,6480,6480,6480,0
|
|
20241111,095800,31334360,6480,6480,6480,6480,0
|
|
20241111,095700,31334360,6480,6480,6480,6480,0
|
|
20241111,095600,31334360,6480,6480,6480,6480,0
|
|
20241111,095500,31334360,6480,6480,6480,6480,0
|
|
20241111,095400,31334360,6480,6480,6480,6480,0
|
|
20241111,095300,31334360,6480,6480,6480,6480,0
|
|
20241111,095200,31334360,6480,6480,6480,6480,0
|
|
20241111,095100,31334360,6480,6490,6490,6480,69
|
|
20241111,095000,30886990,6490,6490,6490,6490,0
|
|
20241111,094900,30886990,6490,6490,6490,6490,6
|
|
20241111,094800,30848050,6490,6490,6490,6490,5
|
|
20241111,094700,30815600,6490,6490,6490,6490,0
|
|
20241111,094600,30815600,6490,6490,6490,6490,0
|
|
20241111,094500,30815600,6490,6490,6490,6490,0
|
|
20241111,094400,30815600,6490,6490,6490,6490,0
|
|
20241111,094300,30815600,6490,6490,6490,6490,0
|
|
20241111,094200,30815600,6490,6490,6490,6490,300
|
|
20241111,094100,28868600,6470,6470,6470,6470,15
|
|
20241111,094000,28771550,6470,6480,6480,6470,171
|
|
20241111,093900,27665170,6470,6470,6470,6470,0
|
|
20241111,093800,27665170,6470,6470,6470,6470,0
|
|
20241111,093700,27665170,6470,6500,6500,6470,494
|
|
20241111,093600,24456090,6500,6500,6500,6500,0
|
|
20241111,093500,24456090,6500,6520,6520,6500,601
|
|
20241111,093400,20543670,6510,6510,6510,6510,0
|
|
20241111,093300,20543670,6510,6510,6510,6510,0
|
|
20241111,093200,20543670,6510,6510,6510,6510,0
|
|
20241111,093100,20543670,6510,6520,6520,6510,500
|
|
20241111,093000,17287880,6570,6570,6570,6570,1
|
|
20241111,092900,17281310,6540,6540,6540,6540,29
|
|
20241111,092800,17091650,6520,6520,6520,6520,0
|
|
20241111,092700,17091650,6520,6520,6520,6520,426
|
|
20241111,092600,14314130,6520,6520,6520,6520,331
|
|
20241111,092500,12156010,6510,6520,6520,6510,92
|
|
20241111,092400,11556320,6520,6520,6520,6520,42
|
|
20241111,092300,11282480,6520,6520,6520,6520,65
|
|
20241111,092200,10858680,6520,6520,6520,6520,61
|
|
20241111,092100,10460960,6540,6540,6540,6540,1
|
|
20241111,092000,10454420,6540,6520,6540,6520,13
|
|
20241111,091900,10369540,6520,6520,6520,6520,0
|
|
20241111,091800,10369540,6520,6530,6530,6520,100
|
|
20241111,091700,9717510,6530,6530,6530,6520,334
|
|
20241111,091600,7539810,6530,6530,6530,6530,0
|
|
20241111,091500,7539810,6530,6530,6530,6530,0
|
|
20241111,091400,7539810,6530,6530,6530,6530,0
|
|
20241111,091300,7539810,6530,6530,6530,6530,20
|
|
20241111,091200,7409210,6530,6580,6580,6530,8
|
|
20241111,091100,7356920,6520,6520,6520,6520,0
|
|
20241111,091000,7356920,6520,6530,6530,6520,40
|
|
20241111,090900,7096110,6520,6540,6540,6520,307
|
|
20241111,090800,5090670,6540,6540,6540,6540,106
|
|
20241111,090700,4397430,6540,6540,6540,6540,0
|
|
20241111,090600,4397430,6540,6550,6550,6540,211
|
|
20241111,090500,3016780,6590,6590,6590,6590,0
|
|
20241111,090400,3016780,6590,6590,6590,6590,0
|
|
20241111,090300,3016780,6590,6590,6590,6590,0
|
|
20241111,090200,3016780,6590,6550,6590,6550,5
|
|
20241111,090100,2983990,6550,6580,6580,6550,102
|
|
20241111,090000,2315750,6560,6560,6560,6560,131
|