631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192800,129668080,6500,6500,6500,6500,2192
|
|
20241111,192700,129668080,6500,6500,6500,6500,0
|
|
20241111,192600,129668080,6500,6500,6500,6500,0
|
|
20241111,192500,129668080,6500,6500,6500,6500,0
|
|
20241111,192400,129668080,6500,6500,6500,6500,0
|
|
20241111,192300,129668080,6500,6500,6500,6500,0
|
|
20241111,192200,129668080,6500,6500,6500,6500,0
|
|
20241111,192100,129668080,6500,6500,6500,6500,0
|
|
20241111,192000,129668080,6500,6500,6500,6500,0
|
|
20241111,191900,129668080,6500,6500,6500,6500,0
|
|
20241111,191800,129668080,6500,6500,6500,6500,0
|
|
20241111,191700,129668080,6500,6500,6500,6500,0
|
|
20241111,191600,129668080,6500,6500,6500,6500,0
|
|
20241111,191500,129668080,6500,6500,6500,6500,0
|
|
20241111,191400,129668080,6500,6500,6500,6500,0
|
|
20241111,191300,129668080,6500,6500,6500,6500,0
|
|
20241111,191200,129668080,6500,6500,6500,6500,0
|
|
20241111,191100,129668080,6500,6500,6500,6500,0
|
|
20241111,191000,129668080,6500,6500,6500,6500,0
|
|
20241111,190900,129668080,6500,6500,6500,6500,0
|
|
20241111,190800,129668080,6500,6500,6500,6500,0
|
|
20241111,190700,129668080,6500,6500,6500,6500,0
|
|
20241111,190600,129668080,6500,6500,6500,6500,0
|
|
20241111,190500,129668080,6500,6500,6500,6500,0
|
|
20241111,190400,129668080,6500,6500,6500,6500,0
|
|
20241111,190300,129668080,6500,6500,6500,6500,0
|
|
20241111,190200,129668080,6500,6500,6500,6500,0
|
|
20241111,190100,129668080,6500,6500,6500,6500,0
|
|
20241111,190000,129668080,6500,6500,6500,6500,0
|
|
20241111,185900,129668080,6500,6500,6500,6500,0
|
|
20241111,185800,129668080,6500,6500,6500,6500,2192
|
|
20241111,185700,129668080,6500,6500,6500,6500,0
|
|
20241111,185600,129668080,6500,6500,6500,6500,0
|
|
20241111,185500,129668080,6500,6500,6500,6500,0
|
|
20241111,185400,129668080,6500,6500,6500,6500,0
|
|
20241111,185300,129668080,6500,6500,6500,6500,0
|
|
20241111,185200,129668080,6500,6500,6500,6500,0
|
|
20241111,185100,129668080,6500,6500,6500,6500,0
|
|
20241111,185000,129668080,6500,6500,6500,6500,0
|
|
20241111,184900,129668080,6500,6500,6500,6500,0
|
|
20241111,184800,129668080,6500,6500,6500,6500,0
|
|
20241111,184700,129668080,6500,6500,6500,6500,0
|
|
20241111,184600,129668080,6500,6500,6500,6500,0
|
|
20241111,184500,129668080,6500,6500,6500,6500,0
|
|
20241111,184400,129668080,6500,6500,6500,6500,0
|
|
20241111,184300,129668080,6500,6500,6500,6500,0
|
|
20241111,184200,129668080,6500,6500,6500,6500,0
|
|
20241111,184100,129668080,6500,6500,6500,6500,0
|
|
20241111,184000,129668080,6500,6500,6500,6500,0
|
|
20241111,183900,129668080,6500,6500,6500,6500,0
|
|
20241111,183800,129668080,6500,6500,6500,6500,0
|
|
20241111,183700,129668080,6500,6500,6500,6500,0
|
|
20241111,183600,129668080,6500,6500,6500,6500,0
|
|
20241111,183500,129668080,6500,6500,6500,6500,0
|
|
20241111,183400,129668080,6500,6500,6500,6500,0
|
|
20241111,183300,129668080,6500,6500,6500,6500,0
|
|
20241111,183200,129668080,6500,6500,6500,6500,0
|
|
20241111,183100,129668080,6500,6500,6500,6500,0
|
|
20241111,183000,129668080,6500,6500,6500,6500,0
|
|
20241111,182900,129668080,6500,6500,6500,6500,0
|
|
20241111,182800,129668080,6500,6500,6500,6500,2192
|
|
20241111,182700,129668080,6500,6500,6500,6500,0
|
|
20241111,182600,129668080,6500,6500,6500,6500,0
|
|
20241111,182500,129668080,6500,6500,6500,6500,0
|
|
20241111,182400,129668080,6500,6500,6500,6500,0
|
|
20241111,182300,129668080,6500,6500,6500,6500,0
|
|
20241111,182200,129668080,6500,6500,6500,6500,0
|
|
20241111,182100,129668080,6500,6500,6500,6500,0
|
|
20241111,182000,129668080,6500,6500,6500,6500,0
|
|
20241111,181900,129668080,6500,6500,6500,6500,0
|
|
20241111,181800,129668080,6500,6500,6500,6500,0
|
|
20241111,181700,129668080,6500,6500,6500,6500,0
|
|
20241111,181600,129668080,6500,6500,6500,6500,0
|
|
20241111,181500,129668080,6500,6500,6500,6500,0
|
|
20241111,181400,129668080,6500,6500,6500,6500,0
|
|
20241111,181300,129668080,6500,6500,6500,6500,0
|
|
20241111,181200,129668080,6500,6500,6500,6500,0
|
|
20241111,181100,129668080,6500,6500,6500,6500,0
|
|
20241111,181000,129668080,6500,6500,6500,6500,0
|
|
20241111,180900,129668080,6500,6500,6500,6500,0
|
|
20241111,180800,129668080,6500,6500,6500,6500,0
|
|
20241111,180700,129668080,6500,6500,6500,6500,0
|
|
20241111,180600,129668080,6500,6500,6500,6500,0
|
|
20241111,180500,129668080,6500,6500,6500,6500,0
|
|
20241111,180400,129668080,6500,6500,6500,6500,0
|
|
20241111,180300,129668080,6500,6500,6500,6500,0
|
|
20241111,180200,129668080,6500,6500,6500,6500,0
|
|
20241111,180100,129668080,6500,6500,6500,6500,0
|
|
20241111,180000,129668080,6500,6500,6500,6500,0
|
|
20241111,175900,129668080,6500,6500,6500,6500,0
|
|
20241111,175800,129668080,6500,6500,6500,6500,2192
|
|
20241111,175700,129668080,6500,6500,6500,6500,0
|
|
20241111,175600,129668080,6500,6500,6500,6500,0
|
|
20241111,175500,129668080,6500,6500,6500,6500,0
|
|
20241111,175400,129668080,6500,6500,6500,6500,0
|
|
20241111,175300,129668080,6500,6500,6500,6500,0
|
|
20241111,175200,129668080,6500,6500,6500,6500,0
|
|
20241111,175100,129668080,6500,6500,6500,6500,0
|
|
20241111,175000,129668080,6500,6500,6500,6500,0
|
|
20241111,174900,129668080,6500,6500,6500,6500,0
|
|
20241111,174800,129668080,6500,6500,6500,6500,0
|
|
20241111,174700,129668080,6500,6500,6500,6500,0
|
|
20241111,174600,129668080,6500,6500,6500,6500,0
|
|
20241111,174500,129668080,6500,6500,6500,6500,0
|
|
20241111,174400,129668080,6500,6500,6500,6500,0
|
|
20241111,174300,129668080,6500,6500,6500,6500,0
|
|
20241111,174200,129668080,6500,6500,6500,6500,0
|
|
20241111,174100,129668080,6500,6500,6500,6500,0
|
|
20241111,174000,129668080,6500,6500,6500,6500,0
|
|
20241111,173900,129668080,6500,6500,6500,6500,0
|
|
20241111,173800,129668080,6500,6500,6500,6500,0
|
|
20241111,173700,129668080,6500,6500,6500,6500,0
|
|
20241111,173600,129668080,6500,6500,6500,6500,0
|
|
20241111,173500,129668080,6500,6500,6500,6500,0
|
|
20241111,173400,129668080,6500,6500,6500,6500,0
|
|
20241111,173300,129668080,6500,6500,6500,6500,0
|
|
20241111,173200,129668080,6500,6500,6500,6500,0
|
|
20241111,173100,129668080,6500,6500,6500,6500,0
|
|
20241111,173000,129668080,6500,6500,6500,6500,0
|
|
20241111,172900,129668080,6500,6500,6500,6500,0
|
|
20241111,172800,129668080,6500,6500,6500,6500,2192
|
|
20241111,172700,129668080,6500,6500,6500,6500,0
|
|
20241111,172600,129668080,6500,6500,6500,6500,0
|
|
20241111,172500,129668080,6500,6500,6500,6500,0
|
|
20241111,172400,129668080,6500,6500,6500,6500,0
|
|
20241111,172300,129668080,6500,6500,6500,6500,0
|
|
20241111,172200,129668080,6500,6500,6500,6500,0
|
|
20241111,172100,129668080,6500,6500,6500,6500,0
|
|
20241111,172000,129668080,6500,6500,6500,6500,0
|
|
20241111,171900,129668080,6500,6500,6500,6500,0
|
|
20241111,171800,129668080,6500,6500,6500,6500,0
|
|
20241111,171700,129668080,6500,6500,6500,6500,0
|
|
20241111,171600,129668080,6500,6500,6500,6500,0
|
|
20241111,171500,129668080,6500,6500,6500,6500,0
|
|
20241111,171400,129668080,6500,6500,6500,6500,0
|
|
20241111,171300,129668080,6500,6500,6500,6500,0
|
|
20241111,171200,129668080,6500,6500,6500,6500,0
|
|
20241111,171100,129668080,6500,6500,6500,6500,0
|
|
20241111,171000,129668080,6500,6500,6500,6500,0
|
|
20241111,170900,129668080,6500,6500,6500,6500,0
|
|
20241111,170800,129668080,6500,6500,6500,6500,0
|
|
20241111,170700,129668080,6500,6500,6500,6500,0
|
|
20241111,170600,129668080,6500,6500,6500,6500,0
|
|
20241111,170500,129668080,6500,6500,6500,6500,0
|
|
20241111,170400,129668080,6500,6500,6500,6500,0
|
|
20241111,170300,129668080,6500,6500,6500,6500,0
|
|
20241111,170200,129668080,6500,6500,6500,6500,0
|
|
20241111,170100,129668080,6500,6500,6500,6500,0
|
|
20241111,170000,129668080,6500,6500,6500,6500,0
|
|
20241111,165900,129668080,6500,6500,6500,6500,0
|
|
20241111,165800,129668080,6500,6500,6500,6500,2192
|
|
20241111,165700,129668080,6500,6500,6500,6500,0
|
|
20241111,165600,129668080,6500,6500,6500,6500,0
|
|
20241111,165500,129668080,6500,6500,6500,6500,0
|
|
20241111,165400,129668080,6500,6500,6500,6500,0
|
|
20241111,165300,129668080,6500,6500,6500,6500,0
|
|
20241111,165200,129668080,6500,6500,6500,6500,0
|
|
20241111,165100,129668080,6500,6500,6500,6500,0
|
|
20241111,165000,129668080,6500,6500,6500,6500,0
|
|
20241111,164900,129668080,6500,6500,6500,6500,0
|
|
20241111,164800,129668080,6500,6500,6500,6500,0
|
|
20241111,164700,129668080,6500,6500,6500,6500,0
|
|
20241111,164600,129668080,6500,6500,6500,6500,0
|
|
20241111,164500,129668080,6500,6500,6500,6500,0
|
|
20241111,164400,129668080,6500,6500,6500,6500,0
|
|
20241111,164300,129668080,6500,6500,6500,6500,0
|
|
20241111,164200,129668080,6500,6500,6500,6500,0
|
|
20241111,164100,129668080,6500,6500,6500,6500,0
|
|
20241111,164000,129668080,6500,6500,6500,6500,0
|
|
20241111,163900,129668080,6500,6500,6500,6500,0
|
|
20241111,163800,129668080,6500,6500,6500,6500,0
|
|
20241111,163700,129668080,6500,6500,6500,6500,0
|
|
20241111,163600,129668080,6500,6500,6500,6500,0
|
|
20241111,163500,129668080,6500,6500,6500,6500,0
|
|
20241111,163400,129668080,6500,6500,6500,6500,0
|
|
20241111,163300,129668080,6500,6500,6500,6500,0
|
|
20241111,163200,129668080,6500,6500,6500,6500,0
|
|
20241111,163100,129668080,6500,6500,6500,6500,0
|
|
20241111,163000,129668080,6500,6500,6500,6500,0
|
|
20241111,162900,129668080,6500,6500,6500,6500,0
|
|
20241111,162800,129668080,6500,6500,6500,6500,2192
|
|
20241111,162700,129668080,6500,6500,6500,6500,0
|
|
20241111,162600,129668080,6500,6500,6500,6500,0
|
|
20241111,162500,129668080,6500,6500,6500,6500,0
|
|
20241111,162400,129668080,6500,6500,6500,6500,0
|
|
20241111,162300,129668080,6500,6500,6500,6500,0
|
|
20241111,162200,129668080,6500,6500,6500,6500,0
|
|
20241111,162100,129668080,6500,6500,6500,6500,0
|
|
20241111,162000,129668080,6500,6500,6500,6500,0
|
|
20241111,161900,129668080,6500,6500,6500,6500,0
|
|
20241111,161800,129668080,6500,6500,6500,6500,0
|
|
20241111,161700,129668080,6500,6500,6500,6500,0
|
|
20241111,161600,129668080,6500,6500,6500,6500,0
|
|
20241111,161500,129668080,6500,6500,6500,6500,0
|
|
20241111,161400,129668080,6500,6500,6500,6500,0
|
|
20241111,161300,129668080,6500,6500,6500,6500,0
|
|
20241111,161200,129668080,6500,6500,6500,6500,0
|
|
20241111,161100,129668080,6500,6500,6500,6500,0
|
|
20241111,161000,129668080,6500,6500,6500,6500,0
|
|
20241111,160900,129668080,6500,6500,6500,6500,0
|
|
20241111,160800,129668080,6500,6500,6500,6500,0
|
|
20241111,160700,129668080,6500,6500,6500,6500,0
|
|
20241111,160600,129668080,6500,6500,6500,6500,0
|
|
20241111,160500,129668080,6500,6500,6500,6500,0
|
|
20241111,160400,129668080,6500,6500,6500,6500,0
|
|
20241111,160300,129668080,6500,6500,6500,6500,0
|
|
20241111,160200,129668080,6500,6500,6500,6500,0
|
|
20241111,160100,129668080,6500,6500,6500,6500,0
|
|
20241111,160000,129668080,6500,6500,6500,6500,0
|
|
20241111,155900,129668080,6500,6500,6500,6500,0
|
|
20241111,155800,129668080,6500,6500,6500,6500,2192
|
|
20241111,155700,129668080,6500,6500,6500,6500,0
|
|
20241111,155600,129668080,6500,6500,6500,6500,0
|
|
20241111,155500,129668080,6500,6500,6500,6500,0
|
|
20241111,155400,129668080,6500,6500,6500,6500,0
|
|
20241111,155300,129668080,6500,6500,6500,6500,0
|
|
20241111,155200,129668080,6500,6500,6500,6500,0
|
|
20241111,155100,129668080,6500,6500,6500,6500,0
|
|
20241111,155000,129668080,6500,6500,6500,6500,0
|
|
20241111,154900,129668080,6500,6500,6500,6500,0
|
|
20241111,154800,129668080,6500,6500,6500,6500,0
|
|
20241111,154700,129668080,6500,6500,6500,6500,0
|
|
20241111,154600,129668080,6500,6500,6500,6500,0
|
|
20241111,154500,129668080,6500,6500,6500,6500,0
|
|
20241111,154400,129668080,6500,6500,6500,6500,0
|
|
20241111,154300,129668080,6500,6500,6500,6500,0
|
|
20241111,154200,129668080,6500,6500,6500,6500,0
|
|
20241111,154100,129668080,6500,6500,6500,6500,0
|
|
20241111,154000,129668080,6500,6500,6500,6500,0
|
|
20241111,153900,129668080,6500,6500,6500,6500,0
|
|
20241111,153800,129668080,6500,6500,6500,6500,0
|
|
20241111,153700,129668080,6500,6500,6500,6500,0
|
|
20241111,153600,129668080,6500,6500,6500,6500,0
|
|
20241111,153500,129668080,6500,6500,6500,6500,0
|
|
20241111,153400,129668080,6500,6500,6500,6500,0
|
|
20241111,153300,129668080,6500,6500,6500,6500,0
|
|
20241111,153200,129668080,6500,6500,6500,6500,0
|
|
20241111,153100,129668080,6500,6500,6500,6500,0
|
|
20241111,153000,129668080,6500,6500,6500,6500,2192
|
|
20241111,152900,115420080,6560,6560,6560,6560,0
|
|
20241111,152800,115420080,6560,6560,6560,6560,0
|
|
20241111,152700,115420080,6560,6560,6560,6560,0
|
|
20241111,152600,115420080,6560,6560,6560,6560,0
|
|
20241111,152500,115420080,6560,6560,6560,6560,0
|
|
20241111,152400,115420080,6560,6560,6560,6560,0
|
|
20241111,152300,115420080,6560,6560,6560,6560,0
|
|
20241111,152200,115420080,6560,6560,6560,6560,0
|
|
20241111,152100,115420080,6560,6560,6560,6560,0
|
|
20241111,152000,115420080,6560,6560,6560,6560,0
|
|
20241111,151900,115420080,6560,6560,6560,6560,0
|
|
20241111,151800,115420080,6560,6560,6560,6560,0
|
|
20241111,151700,115420080,6560,6560,6560,6560,0
|
|
20241111,151600,115420080,6560,6560,6560,6560,1
|
|
20241111,151500,115413520,6530,6530,6530,6530,0
|
|
20241111,151400,115413520,6530,6530,6530,6530,56
|
|
20241111,151300,115047840,6520,6520,6520,6520,65
|
|
20241111,151200,114624040,6530,6530,6530,6530,0
|
|
20241111,151100,114624040,6530,6530,6530,6530,0
|
|
20241111,151000,114624040,6530,6530,6530,6530,0
|
|
20241111,150900,114624040,6530,6530,6530,6530,0
|
|
20241111,150800,114624040,6530,6530,6530,6530,1
|
|
20241111,150700,114617510,6520,6520,6520,6520,100
|
|
20241111,150600,113965510,6520,6520,6520,6520,400
|
|
20241111,150500,111357510,6530,6530,6530,6530,0
|
|
20241111,150400,111357510,6530,6530,6530,6530,0
|
|
20241111,150300,111357510,6530,6530,6530,6530,283
|
|
20241111,150200,109509520,6530,6530,6530,6530,0
|
|
20241111,150100,109509520,6530,6530,6530,6530,17
|
|
20241111,150000,109398510,6530,6530,6530,6530,0
|
|
20241111,145900,109398510,6530,6540,6540,6530,337
|
|
20241111,145800,107197200,6590,6570,6590,6570,100
|
|
20241111,145700,106539660,6560,6560,6560,6560,65
|
|
20241111,145600,106113260,6570,6560,6570,6560,85
|
|
20241111,145500,105555160,6560,6560,6560,6560,156
|
|
20241111,145400,104531800,6550,6550,6550,6550,0
|
|
20241111,145300,104531800,6550,6550,6550,6550,4
|
|
20241111,145200,104505600,6560,6560,6560,6560,0
|
|
20241111,145100,104505600,6560,6560,6560,6560,0
|
|
20241111,145000,104505600,6560,6560,6560,6560,0
|
|
20241111,144900,104505600,6560,6560,6560,6560,0
|
|
20241111,144800,104505600,6560,6560,6560,6560,130
|
|
20241111,144700,103652800,6560,6560,6560,6560,0
|
|
20241111,144600,103652800,6560,6560,6560,6560,0
|
|
20241111,144500,103652800,6560,6560,6560,6560,0
|
|
20241111,144400,103652800,6560,6550,6560,6550,197
|
|
20241111,144300,102362440,6550,6550,6550,6550,15
|
|
20241111,144200,102264190,6550,6550,6550,6550,0
|
|
20241111,144100,102264190,6550,6550,6550,6550,0
|
|
20241111,144000,102264190,6550,6550,6550,6550,0
|
|
20241111,143900,102264190,6550,6550,6550,6550,0
|
|
20241111,143800,102264190,6550,6550,6550,6550,0
|
|
20241111,143700,102264190,6550,6550,6550,6550,0
|
|
20241111,143600,102264190,6550,6550,6550,6550,0
|
|
20241111,143500,102264190,6550,6550,6550,6550,1
|
|
20241111,143400,102257640,6510,6510,6510,6510,253
|
|
20241111,143300,100610610,6520,6530,6530,6520,201
|
|
20241111,143200,99299950,6530,6530,6530,6530,21
|
|
20241111,143100,99162820,6540,6540,6540,6540,0
|
|
20241111,143000,99162820,6540,6540,6540,6540,13
|
|
20241111,142900,99077800,6590,6590,6590,6590,0
|
|
20241111,142800,99077800,6590,6590,6590,6590,0
|
|
20241111,142700,99077800,6590,6590,6590,6590,0
|
|
20241111,142600,99077800,6590,6590,6590,6590,0
|
|
20241111,142500,99077800,6590,6590,6590,6590,0
|
|
20241111,142400,99077800,6590,6590,6590,6590,0
|
|
20241111,142300,99077800,6590,6590,6590,6590,0
|
|
20241111,142200,99077800,6590,6590,6590,6590,0
|
|
20241111,142100,99077800,6590,6590,6590,6590,0
|
|
20241111,142000,99077800,6590,6590,6590,6590,0
|
|
20241111,141900,99077800,6590,6590,6590,6590,1
|
|
20241111,141800,99071210,6550,6550,6550,6550,0
|
|
20241111,141700,99071210,6550,6550,6550,6550,0
|
|
20241111,141600,99071210,6550,6550,6550,6550,0
|
|
20241111,141500,99071210,6550,6550,6550,6550,0
|
|
20241111,141400,99071210,6550,6550,6550,6550,175
|
|
20241111,141300,97924960,6550,6550,6550,6550,25
|
|
20241111,141200,97761210,6550,6550,6550,6550,0
|
|
20241111,141100,97761210,6550,6550,6550,6550,0
|
|
20241111,141000,97761210,6550,6550,6550,6550,0
|
|
20241111,140900,97761210,6550,6550,6550,6550,0
|
|
20241111,140800,97761210,6550,6550,6550,6550,0
|
|
20241111,140700,97761210,6550,6550,6550,6550,1
|
|
20241111,140600,97754660,6560,6560,6560,6560,0
|
|
20241111,140500,97754660,6560,6560,6560,6560,0
|
|
20241111,140400,97754660,6560,6560,6560,6560,0
|
|
20241111,140300,97754660,6560,6560,6560,6560,0
|
|
20241111,140200,97754660,6560,6560,6560,6560,1
|
|
20241111,140100,97748100,6550,6550,6550,6550,20
|
|
20241111,140000,97617100,6560,6560,6560,6560,0
|
|
20241111,135900,97617100,6560,6560,6560,6560,0
|
|
20241111,135800,97617100,6560,6560,6560,6560,0
|
|
20241111,135700,97617100,6560,6540,6560,6540,35
|
|
20241111,135600,97387680,6560,6550,6560,6550,22
|
|
20241111,135500,97243570,6560,6560,6560,6560,0
|
|
20241111,135400,97243570,6560,6560,6560,6560,0
|
|
20241111,135300,97243570,6560,6560,6560,6560,0
|
|
20241111,135200,97243570,6560,6560,6560,6560,0
|
|
20241111,135100,97243570,6560,6560,6560,6560,0
|
|
20241111,135000,97243570,6560,6560,6560,6560,0
|
|
20241111,134900,97243570,6560,6560,6560,6560,0
|
|
20241111,134800,97243570,6560,6560,6560,6560,0
|
|
20241111,134700,97243570,6560,6560,6560,6560,0
|
|
20241111,134600,97243570,6560,6560,6560,6560,0
|
|
20241111,134500,97243570,6560,6560,6560,6540,98
|
|
20241111,134400,96602590,6560,6560,6560,6560,0
|
|
20241111,134300,96602590,6560,6560,6560,6560,0
|
|
20241111,134200,96602590,6560,6560,6560,6560,0
|
|
20241111,134100,96602590,6560,6560,6560,6560,0
|
|
20241111,134000,96602590,6560,6560,6560,6560,0
|
|
20241111,133900,96602590,6560,6560,6560,6560,0
|
|
20241111,133800,96602590,6560,6560,6560,6560,0
|
|
20241111,133700,96602590,6560,6560,6560,6560,0
|
|
20241111,133600,96602590,6560,6560,6560,6560,0
|
|
20241111,133500,96602590,6560,6560,6560,6560,0
|
|
20241111,133400,96602590,6560,6560,6560,6560,0
|
|
20241111,133300,96602590,6560,6560,6560,6560,0
|
|
20241111,133200,96602590,6560,6560,6560,6560,0
|
|
20241111,133100,96602590,6560,6560,6560,6560,0
|
|
20241111,133000,96602590,6560,6560,6560,6560,0
|
|
20241111,132900,96602590,6560,6560,6560,6560,0
|
|
20241111,132800,96602590,6560,6560,6560,6560,0
|
|
20241111,132700,96602590,6560,6560,6560,6560,0
|
|
20241111,132600,96602590,6560,6560,6560,6560,0
|
|
20241111,132500,96602590,6560,6560,6560,6560,0
|
|
20241111,132400,96602590,6560,6560,6560,6560,0
|
|
20241111,132300,96602590,6560,6560,6560,6560,0
|
|
20241111,132200,96602590,6560,6560,6560,6560,0
|
|
20241111,132100,96602590,6560,6520,6560,6520,101
|
|
20241111,132000,95944030,6560,6520,6560,6520,493
|
|
20241111,131900,92729630,6560,6560,6560,6560,15
|
|
20241111,131800,92631230,6560,6560,6560,6560,0
|
|
20241111,131700,92631230,6560,6560,6560,6560,0
|
|
20241111,131600,92631230,6560,6560,6560,6560,0
|
|
20241111,131500,92631230,6560,6560,6560,6560,0
|
|
20241111,131400,92631230,6560,6560,6560,6560,0
|
|
20241111,131300,92631230,6560,6560,6560,6560,0
|
|
20241111,131200,92631230,6560,6560,6560,6560,0
|
|
20241111,131100,92631230,6560,6560,6560,6560,0
|
|
20241111,131000,92631230,6560,6560,6560,6560,0
|
|
20241111,130900,92631230,6560,6520,6560,6520,188
|
|
20241111,130800,91405430,6560,6530,6560,6530,295
|
|
20241111,130700,89479050,6560,6560,6560,6560,0
|
|
20241111,130600,89479050,6560,6560,6560,6560,0
|
|
20241111,130500,89479050,6560,6560,6560,6560,0
|
|
20241111,130400,89479050,6560,6560,6560,6560,0
|
|
20241111,130300,89479050,6560,6560,6560,6560,0
|
|
20241111,130200,89479050,6560,6560,6560,6560,0
|
|
20241111,130100,89479050,6560,6560,6560,6560,0
|
|
20241111,130000,89479050,6560,6560,6560,6560,0
|
|
20241111,125900,89479050,6560,6560,6560,6560,0
|
|
20241111,125800,89479050,6560,6560,6560,6560,0
|
|
20241111,125700,89479050,6560,6560,6560,6560,0
|
|
20241111,125600,89479050,6560,6560,6560,6560,0
|
|
20241111,125500,89479050,6560,6560,6560,6560,0
|
|
20241111,125400,89479050,6560,6560,6560,6560,0
|
|
20241111,125300,89479050,6560,6560,6560,6560,0
|
|
20241111,125200,89479050,6560,6560,6560,6560,0
|
|
20241111,125100,89479050,6560,6560,6560,6560,0
|
|
20241111,125000,89479050,6560,6560,6560,6560,0
|
|
20241111,124900,89479050,6560,6560,6560,6560,0
|
|
20241111,124800,89479050,6560,6560,6560,6560,0
|
|
20241111,124700,89479050,6560,6560,6560,6560,15
|
|
20241111,124600,89380650,6560,6560,6560,6560,0
|
|
20241111,124500,89380650,6560,6560,6560,6560,0
|
|
20241111,124400,89380650,6560,6560,6560,6560,0
|
|
20241111,124300,89380650,6560,6560,6560,6560,0
|
|
20241111,124200,89380650,6560,6560,6560,6560,0
|
|
20241111,124100,89380650,6560,6550,6560,6520,292
|
|
20241111,124000,87474430,6560,6560,6560,6560,0
|
|
20241111,123900,87474430,6560,6560,6560,6560,0
|
|
20241111,123800,87474430,6560,6560,6560,6560,0
|
|
20241111,123700,87474430,6560,6560,6560,6560,0
|
|
20241111,123600,87474430,6560,6560,6560,6560,1
|
|
20241111,123500,87467870,6550,6550,6550,6550,0
|
|
20241111,123400,87467870,6550,6550,6550,6550,0
|
|
20241111,123300,87467870,6550,6550,6550,6550,0
|
|
20241111,123200,87467870,6550,6550,6550,6550,0
|
|
20241111,123100,87467870,6550,6550,6550,6550,0
|
|
20241111,123000,87467870,6550,6550,6550,6550,0
|
|
20241111,122900,87467870,6550,6550,6550,6550,28
|
|
20241111,122800,87284470,6560,6560,6560,6560,0
|
|
20241111,122700,87284470,6560,6560,6560,6560,0
|
|
20241111,122600,87284470,6560,6560,6560,6560,0
|
|
20241111,122500,87284470,6560,6560,6560,6560,0
|
|
20241111,122400,87284470,6560,6560,6560,6560,0
|
|
20241111,122300,87284470,6560,6560,6560,6560,1
|
|
20241111,122200,87277910,6550,6550,6550,6550,100
|
|
20241111,122100,86622910,6560,6560,6560,6560,0
|
|
20241111,122000,86622910,6560,6560,6560,6560,0
|
|
20241111,121900,86622910,6560,6560,6560,6560,0
|
|
20241111,121800,86622910,6560,6550,6560,6550,78
|
|
20241111,121700,86112000,6560,6550,6560,6550,87
|
|
20241111,121600,85542140,6570,6570,6570,6570,1
|
|
20241111,121500,85535570,6550,6550,6550,6550,0
|
|
20241111,121400,85535570,6550,6550,6550,6550,0
|
|
20241111,121300,85535570,6550,6550,6550,6550,9
|
|
20241111,121200,85476620,6580,6580,6580,6580,0
|
|
20241111,121100,85476620,6580,6580,6580,6580,0
|
|
20241111,121000,85476620,6580,6580,6580,6580,0
|
|
20241111,120900,85476620,6580,6580,6580,6580,0
|
|
20241111,120800,85476620,6580,6580,6580,6580,0
|
|
20241111,120700,85476620,6580,6580,6580,6580,0
|
|
20241111,120600,85476620,6580,6580,6580,6580,0
|
|
20241111,120500,85476620,6580,6580,6580,6580,0
|
|
20241111,120400,85476620,6580,6580,6580,6580,0
|
|
20241111,120300,85476620,6580,6580,6580,6580,0
|
|
20241111,120200,85476620,6580,6580,6580,6580,0
|
|
20241111,120100,85476620,6580,6580,6580,6580,0
|
|
20241111,120000,85476620,6580,6580,6580,6580,0
|
|
20241111,115900,85476620,6580,6580,6580,6580,0
|
|
20241111,115800,85476620,6580,6580,6580,6580,0
|
|
20241111,115700,85476620,6580,6580,6580,6580,0
|
|
20241111,115600,85476620,6580,6580,6580,6580,0
|
|
20241111,115500,85476620,6580,6580,6580,6580,0
|
|
20241111,115400,85476620,6580,6580,6580,6580,1
|
|
20241111,115300,85470040,6560,6560,6560,6560,50
|
|
20241111,115200,85142040,6580,6580,6580,6580,0
|
|
20241111,115100,85142040,6580,6580,6580,6580,0
|
|
20241111,115000,85142040,6580,6580,6580,6580,1
|
|
20241111,114900,85135460,6570,6570,6570,6570,0
|
|
20241111,114800,85135460,6570,6570,6570,6570,1
|
|
20241111,114700,85128890,6580,6580,6580,6580,0
|
|
20241111,114600,85128890,6580,6580,6580,6580,0
|
|
20241111,114500,85128890,6580,6580,6580,6580,0
|
|
20241111,114400,85128890,6580,6580,6580,6580,0
|
|
20241111,114300,85128890,6580,6580,6580,6580,0
|
|
20241111,114200,85128890,6580,6580,6580,6580,0
|
|
20241111,114100,85128890,6580,6580,6580,6580,0
|
|
20241111,114000,85128890,6580,6580,6580,6580,0
|
|
20241111,113900,85128890,6580,6580,6580,6580,0
|
|
20241111,113800,85128890,6580,6580,6580,6580,0
|
|
20241111,113700,85128890,6580,6580,6580,6580,0
|
|
20241111,113600,85128890,6580,6580,6580,6580,0
|
|
20241111,113500,85128890,6580,6580,6580,6580,0
|
|
20241111,113400,85128890,6580,6580,6580,6580,0
|
|
20241111,113300,85128890,6580,6580,6580,6580,0
|
|
20241111,113200,85128890,6580,6530,6580,6530,2
|
|
20241111,113100,85115780,6580,6580,6580,6580,0
|
|
20241111,113000,85115780,6580,6580,6580,6580,0
|
|
20241111,112900,85115780,6580,6580,6580,6580,0
|
|
20241111,112800,85115780,6580,6530,6580,6530,11
|
|
20241111,112700,85043900,6580,6580,6580,6580,1
|
|
20241111,112600,85037320,6580,6580,6580,6580,0
|
|
20241111,112500,85037320,6580,6580,6580,6580,0
|
|
20241111,112400,85037320,6580,6580,6580,6580,0
|
|
20241111,112300,85037320,6580,6580,6580,6580,0
|
|
20241111,112200,85037320,6580,6580,6580,6580,0
|
|
20241111,112100,85037320,6580,6580,6580,6580,0
|
|
20241111,112000,85037320,6580,6580,6580,6580,0
|
|
20241111,111900,85037320,6580,6580,6580,6580,0
|
|
20241111,111800,85037320,6580,6540,6580,6540,47
|
|
20241111,111700,84729690,6540,6540,6540,6540,1
|
|
20241111,111600,84723150,6540,6540,6540,6540,0
|
|
20241111,111500,84723150,6540,6540,6540,6540,0
|
|
20241111,111400,84723150,6540,6540,6540,6540,0
|
|
20241111,111300,84723150,6540,6540,6540,6530,1258
|
|
20241111,111200,76496040,6540,6540,6540,6540,0
|
|
20241111,111100,76496040,6540,6540,6540,6540,0
|
|
20241111,111000,76496040,6540,6540,6540,6540,0
|
|
20241111,110900,76496040,6540,6540,6540,6540,0
|
|
20241111,110800,76496040,6540,6540,6540,6540,0
|
|
20241111,110700,76496040,6540,6540,6540,6540,0
|
|
20241111,110600,76496040,6540,6540,6540,6540,0
|
|
20241111,110500,76496040,6540,6540,6540,6540,2
|
|
20241111,110400,76482960,6550,6550,6550,6550,0
|
|
20241111,110300,76482960,6550,6550,6550,6550,0
|
|
20241111,110200,76482960,6550,6550,6550,6550,0
|
|
20241111,110100,76482960,6550,6550,6550,6550,0
|
|
20241111,110000,76482960,6550,6550,6550,6550,714
|
|
20241111,105900,71806260,6550,6550,6550,6550,20
|
|
20241111,105800,71675260,6560,6560,6560,6560,0
|
|
20241111,105700,71675260,6560,6560,6560,6560,0
|
|
20241111,105600,71675260,6560,6560,6560,6560,0
|
|
20241111,105500,71675260,6560,6560,6560,6560,20
|
|
20241111,105400,71544060,6570,6570,6570,6570,0
|
|
20241111,105300,71544060,6570,6570,6570,6570,0
|
|
20241111,105200,71544060,6570,6590,6590,6570,24
|
|
20241111,105100,71386260,6550,6550,6550,6550,0
|
|
20241111,105000,71386260,6550,6550,6550,6550,0
|
|
20241111,104900,71386260,6550,6550,6550,6550,0
|
|
20241111,104800,71386260,6550,6550,6550,6550,0
|
|
20241111,104700,71386260,6550,6550,6550,6550,0
|
|
20241111,104600,71386260,6550,6550,6550,6550,100
|
|
20241111,104500,70731260,6550,6550,6550,6550,0
|
|
20241111,104400,70731260,6550,6550,6550,6550,2
|
|
20241111,104300,70718160,6550,6550,6550,6550,200
|
|
20241111,104200,69408160,6590,6590,6590,6590,1
|
|
20241111,104100,69401570,6540,6540,6540,6540,0
|
|
20241111,104000,69401570,6540,6540,6540,6540,0
|
|
20241111,103900,69401570,6540,6540,6540,6540,0
|
|
20241111,103800,69401570,6540,6540,6540,6540,0
|
|
20241111,103700,69401570,6540,6540,6540,6540,0
|
|
20241111,103600,69401570,6540,6540,6540,6540,1
|
|
20241111,103500,69395030,6590,6590,6590,6590,1
|
|
20241111,103400,69388440,6590,6590,6590,6550,13
|
|
20241111,103300,69303170,6540,6540,6540,6540,0
|
|
20241111,103200,69303170,6540,6600,6600,6540,4
|
|
20241111,103100,69276950,6600,6600,6600,6600,0
|
|
20241111,103000,69276950,6600,6580,6600,6580,443
|
|
20241111,102900,66359510,6580,6580,6580,6580,0
|
|
20241111,102800,66359510,6580,6580,6580,6580,0
|
|
20241111,102700,66359510,6580,6580,6580,6580,0
|
|
20241111,102600,66359510,6580,6580,6580,6580,0
|
|
20241111,102500,66359510,6580,6580,6580,6580,0
|
|
20241111,102400,66359510,6580,6580,6580,6580,0
|
|
20241111,102300,66359510,6580,6580,6580,6580,0
|
|
20241111,102200,66359510,6580,6580,6580,6580,0
|
|
20241111,102100,66359510,6580,6580,6580,6580,0
|
|
20241111,102000,66359510,6580,6580,6580,6580,177
|
|
20241111,101900,65194850,6580,6570,6580,6570,202
|
|
20241111,101800,63867700,6570,6570,6570,6570,0
|
|
20241111,101700,63867700,6570,6570,6570,6570,0
|
|
20241111,101600,63867700,6570,6570,6570,6570,0
|
|
20241111,101500,63867700,6570,6540,6570,6540,201
|
|
20241111,101400,62553130,6570,6570,6570,6570,0
|
|
20241111,101300,62553130,6570,6540,6570,6540,81
|
|
20241111,101200,62023360,6570,6570,6570,6570,0
|
|
20241111,101100,62023360,6570,6570,6570,6570,0
|
|
20241111,101000,62023360,6570,6570,6570,6570,0
|
|
20241111,100900,62023360,6570,6570,6570,6570,0
|
|
20241111,100800,62023360,6570,6570,6570,6570,0
|
|
20241111,100700,62023360,6570,6570,6570,6570,0
|
|
20241111,100600,62023360,6570,6570,6570,6570,1
|
|
20241111,100500,62016790,6550,6550,6550,6550,0
|
|
20241111,100400,62016790,6550,6550,6550,6550,15
|
|
20241111,100300,61918540,6570,6570,6570,6570,0
|
|
20241111,100200,61918540,6570,6570,6570,6570,77
|
|
20241111,100100,61412650,6570,6570,6570,6570,0
|
|
20241111,100000,61412650,6570,6540,6570,6540,11
|
|
20241111,095900,61340680,6570,6570,6570,6570,0
|
|
20241111,095800,61340680,6570,6550,6570,6550,138
|
|
20241111,095700,60436760,6570,6570,6570,6570,0
|
|
20241111,095600,60436760,6570,6570,6570,6570,0
|
|
20241111,095500,60436760,6570,6570,6570,6570,0
|
|
20241111,095400,60436760,6570,6560,6570,6560,8
|
|
20241111,095300,60384270,6580,6580,6580,6580,0
|
|
20241111,095200,60384270,6580,6580,6580,6580,0
|
|
20241111,095100,60384270,6580,6580,6580,6580,0
|
|
20241111,095000,60384270,6580,6580,6580,6580,0
|
|
20241111,094900,60384270,6580,6580,6580,6580,0
|
|
20241111,094800,60384270,6580,6580,6580,6580,3
|
|
20241111,094700,60364530,6580,6580,6580,6580,1
|
|
20241111,094600,60357950,6580,6580,6580,6580,3
|
|
20241111,094500,60338210,6580,6580,6580,6580,0
|
|
20241111,094400,60338210,6580,6580,6580,6580,1
|
|
20241111,094300,60331630,6560,6560,6560,6560,159
|
|
20241111,094200,59288590,6580,6580,6580,6580,0
|
|
20241111,094100,59288590,6580,6580,6580,6580,0
|
|
20241111,094000,59288590,6580,6570,6580,6570,5
|
|
20241111,093900,59255730,6570,6570,6570,6570,0
|
|
20241111,093800,59255730,6570,6570,6570,6570,0
|
|
20241111,093700,59255730,6570,6570,6570,6570,0
|
|
20241111,093600,59255730,6570,6570,6570,6570,1
|
|
20241111,093500,59249160,6560,6560,6560,6560,1
|
|
20241111,093400,59242600,6590,6590,6590,6590,0
|
|
20241111,093300,59242600,6590,6590,6590,6590,0
|
|
20241111,093200,59242600,6590,6550,6590,6550,101
|
|
20241111,093100,58581010,6600,6600,6600,6600,0
|
|
20241111,093000,58581010,6600,6590,6600,6580,1285
|
|
20241111,092900,50124250,6590,6590,6590,6590,6
|
|
20241111,092800,50084710,6600,6600,6600,6600,6
|
|
20241111,092700,50045110,6600,6600,6600,6600,0
|
|
20241111,092600,50045110,6600,6600,6600,6600,0
|
|
20241111,092500,50045110,6600,6600,6600,6600,1
|
|
20241111,092400,50038510,6580,6590,6590,6580,38
|
|
20241111,092300,49788460,6580,6580,6580,6580,200
|
|
20241111,092200,48472460,6600,6600,6600,6600,0
|
|
20241111,092100,48472460,6600,6600,6600,6600,0
|
|
20241111,092000,48472460,6600,6600,6600,6600,0
|
|
20241111,091900,48472460,6600,6600,6600,6600,1
|
|
20241111,091800,48465860,6580,6580,6580,6580,0
|
|
20241111,091700,48465860,6580,6580,6580,6580,1624
|
|
20241111,091600,37779940,6580,6580,6580,6580,0
|
|
20241111,091500,37779940,6580,6580,6580,6580,1
|
|
20241111,091400,37773360,6580,6580,6580,6580,0
|
|
20241111,091300,37773360,6580,6580,6580,6580,0
|
|
20241111,091200,37773360,6580,6580,6580,6580,1
|
|
20241111,091100,37766780,6580,6580,6580,6580,0
|
|
20241111,091000,37766780,6580,6580,6580,6580,0
|
|
20241111,090900,37766780,6580,6580,6580,6580,0
|
|
20241111,090800,37766780,6580,6580,6580,6580,8
|
|
20241111,090700,37714140,6550,6550,6550,6550,21
|
|
20241111,090600,37576590,6580,6580,6580,6580,0
|
|
20241111,090500,37576590,6580,6580,6580,6580,0
|
|
20241111,090400,37576590,6580,6580,6580,6580,13
|
|
20241111,090300,37491050,6550,6550,6550,6550,60
|
|
20241111,090200,37098050,6540,6560,6560,6540,136
|
|
20241111,090100,36206340,6580,6580,6580,6580,964
|
|
20241111,090000,29863220,6660,6510,6660,6510,4583
|