662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195900,1025916980,6930,6930,6930,6930,2399
|
|
20241111,195800,1025916980,6930,6930,6930,6930,0
|
|
20241111,195700,1025916980,6930,6930,6930,6930,0
|
|
20241111,195600,1025916980,6930,6930,6930,6930,0
|
|
20241111,195500,1025916980,6930,6930,6930,6930,0
|
|
20241111,195400,1025916980,6930,6930,6930,6930,0
|
|
20241111,195300,1025916980,6930,6930,6930,6930,0
|
|
20241111,195200,1025916980,6930,6930,6930,6930,0
|
|
20241111,195100,1025916980,6930,6930,6930,6930,0
|
|
20241111,195000,1025916980,6930,6930,6930,6930,0
|
|
20241111,194900,1025916980,6930,6930,6930,6930,0
|
|
20241111,194800,1025916980,6930,6930,6930,6930,0
|
|
20241111,194700,1025916980,6930,6930,6930,6930,0
|
|
20241111,194600,1025916980,6930,6930,6930,6930,0
|
|
20241111,194500,1025916980,6930,6930,6930,6930,0
|
|
20241111,194400,1025916980,6930,6930,6930,6930,0
|
|
20241111,194300,1025916980,6930,6930,6930,6930,0
|
|
20241111,194200,1025916980,6930,6930,6930,6930,0
|
|
20241111,194100,1025916980,6930,6930,6930,6930,0
|
|
20241111,194000,1025916980,6930,6930,6930,6930,0
|
|
20241111,193900,1025916980,6930,6930,6930,6930,0
|
|
20241111,193800,1025916980,6930,6930,6930,6930,0
|
|
20241111,193700,1025916980,6930,6930,6930,6930,0
|
|
20241111,193600,1025916980,6930,6930,6930,6930,0
|
|
20241111,193500,1025916980,6930,6930,6930,6930,0
|
|
20241111,193400,1025916980,6930,6930,6930,6930,0
|
|
20241111,193300,1025916980,6930,6930,6930,6930,0
|
|
20241111,193200,1025916980,6930,6930,6930,6930,0
|
|
20241111,193100,1025916980,6930,6930,6930,6930,0
|
|
20241111,193000,1025916980,6930,6930,6930,6930,0
|
|
20241111,192900,1025916980,6930,6930,6930,6930,2399
|
|
20241111,192800,1025916980,6930,6930,6930,6930,0
|
|
20241111,192700,1025916980,6930,6930,6930,6930,0
|
|
20241111,192600,1025916980,6930,6930,6930,6930,0
|
|
20241111,192500,1025916980,6930,6930,6930,6930,0
|
|
20241111,192400,1025916980,6930,6930,6930,6930,0
|
|
20241111,192300,1025916980,6930,6930,6930,6930,0
|
|
20241111,192200,1025916980,6930,6930,6930,6930,0
|
|
20241111,192100,1025916980,6930,6930,6930,6930,0
|
|
20241111,192000,1025916980,6930,6930,6930,6930,0
|
|
20241111,191900,1025916980,6930,6930,6930,6930,0
|
|
20241111,191800,1025916980,6930,6930,6930,6930,0
|
|
20241111,191700,1025916980,6930,6930,6930,6930,0
|
|
20241111,191600,1025916980,6930,6930,6930,6930,0
|
|
20241111,191500,1025916980,6930,6930,6930,6930,0
|
|
20241111,191400,1025916980,6930,6930,6930,6930,0
|
|
20241111,191300,1025916980,6930,6930,6930,6930,0
|
|
20241111,191200,1025916980,6930,6930,6930,6930,0
|
|
20241111,191100,1025916980,6930,6930,6930,6930,0
|
|
20241111,191000,1025916980,6930,6930,6930,6930,0
|
|
20241111,190900,1025916980,6930,6930,6930,6930,0
|
|
20241111,190800,1025916980,6930,6930,6930,6930,0
|
|
20241111,190700,1025916980,6930,6930,6930,6930,0
|
|
20241111,190600,1025916980,6930,6930,6930,6930,0
|
|
20241111,190500,1025916980,6930,6930,6930,6930,0
|
|
20241111,190400,1025916980,6930,6930,6930,6930,0
|
|
20241111,190300,1025916980,6930,6930,6930,6930,0
|
|
20241111,190200,1025916980,6930,6930,6930,6930,0
|
|
20241111,190100,1025916980,6930,6930,6930,6930,0
|
|
20241111,190000,1025916980,6930,6930,6930,6930,0
|
|
20241111,185900,1025916980,6930,6930,6930,6930,2399
|
|
20241111,185800,1025916980,6930,6930,6930,6930,0
|
|
20241111,185700,1025916980,6930,6930,6930,6930,0
|
|
20241111,185600,1025916980,6930,6930,6930,6930,0
|
|
20241111,185500,1025916980,6930,6930,6930,6930,0
|
|
20241111,185400,1025916980,6930,6930,6930,6930,0
|
|
20241111,185300,1025916980,6930,6930,6930,6930,0
|
|
20241111,185200,1025916980,6930,6930,6930,6930,0
|
|
20241111,185100,1025916980,6930,6930,6930,6930,0
|
|
20241111,185000,1025916980,6930,6930,6930,6930,0
|
|
20241111,184900,1025916980,6930,6930,6930,6930,0
|
|
20241111,184800,1025916980,6930,6930,6930,6930,0
|
|
20241111,184700,1025916980,6930,6930,6930,6930,0
|
|
20241111,184600,1025916980,6930,6930,6930,6930,0
|
|
20241111,184500,1025916980,6930,6930,6930,6930,0
|
|
20241111,184400,1025916980,6930,6930,6930,6930,0
|
|
20241111,184300,1025916980,6930,6930,6930,6930,0
|
|
20241111,184200,1025916980,6930,6930,6930,6930,0
|
|
20241111,184100,1025916980,6930,6930,6930,6930,0
|
|
20241111,184000,1025916980,6930,6930,6930,6930,0
|
|
20241111,183900,1025916980,6930,6930,6930,6930,0
|
|
20241111,183800,1025916980,6930,6930,6930,6930,0
|
|
20241111,183700,1025916980,6930,6930,6930,6930,0
|
|
20241111,183600,1025916980,6930,6930,6930,6930,0
|
|
20241111,183500,1025916980,6930,6930,6930,6930,0
|
|
20241111,183400,1025916980,6930,6930,6930,6930,0
|
|
20241111,183300,1025916980,6930,6930,6930,6930,0
|
|
20241111,183200,1025916980,6930,6930,6930,6930,0
|
|
20241111,183100,1025916980,6930,6930,6930,6930,0
|
|
20241111,183000,1025916980,6930,6930,6930,6930,0
|
|
20241111,182900,1025916980,6930,6930,6930,6930,2399
|
|
20241111,182800,1025916980,6930,6930,6930,6930,0
|
|
20241111,182700,1025916980,6930,6930,6930,6930,0
|
|
20241111,182600,1025916980,6930,6930,6930,6930,0
|
|
20241111,182500,1025916980,6930,6930,6930,6930,0
|
|
20241111,182400,1025916980,6930,6930,6930,6930,0
|
|
20241111,182300,1025916980,6930,6930,6930,6930,0
|
|
20241111,182200,1025916980,6930,6930,6930,6930,0
|
|
20241111,182100,1025916980,6930,6930,6930,6930,0
|
|
20241111,182000,1025916980,6930,6930,6930,6930,0
|
|
20241111,181900,1025916980,6930,6930,6930,6930,0
|
|
20241111,181800,1025916980,6930,6930,6930,6930,0
|
|
20241111,181700,1025916980,6930,6930,6930,6930,0
|
|
20241111,181600,1025916980,6930,6930,6930,6930,0
|
|
20241111,181500,1025916980,6930,6930,6930,6930,0
|
|
20241111,181400,1025916980,6930,6930,6930,6930,0
|
|
20241111,181300,1025916980,6930,6930,6930,6930,0
|
|
20241111,181200,1025916980,6930,6930,6930,6930,0
|
|
20241111,181100,1025916980,6930,6930,6930,6930,0
|
|
20241111,181000,1025916980,6930,6930,6930,6930,0
|
|
20241111,180900,1025916980,6930,6930,6930,6930,0
|
|
20241111,180800,1025916980,6930,6930,6930,6930,0
|
|
20241111,180700,1025916980,6930,6930,6930,6930,0
|
|
20241111,180600,1025916980,6930,6930,6930,6930,0
|
|
20241111,180500,1025916980,6930,6930,6930,6930,0
|
|
20241111,180400,1025916980,6930,6930,6930,6930,0
|
|
20241111,180300,1025916980,6930,6930,6930,6930,0
|
|
20241111,180200,1025916980,6930,6930,6930,6930,0
|
|
20241111,180100,1025916980,6930,6930,6930,6930,0
|
|
20241111,180000,1025916980,6930,6930,6930,6930,0
|
|
20241111,175900,1025916980,6930,6930,6930,6930,2399
|
|
20241111,175800,1025916980,6930,6930,6930,6930,0
|
|
20241111,175700,1025916980,6930,6930,6930,6930,0
|
|
20241111,175600,1025916980,6930,6930,6930,6930,0
|
|
20241111,175500,1025916980,6930,6930,6930,6930,0
|
|
20241111,175400,1025916980,6930,6930,6930,6930,0
|
|
20241111,175300,1025916980,6930,6930,6930,6930,0
|
|
20241111,175200,1025916980,6930,6930,6930,6930,0
|
|
20241111,175100,1025916980,6930,6930,6930,6930,0
|
|
20241111,175000,1025916980,6930,6930,6930,6930,0
|
|
20241111,174900,1025916980,6930,6930,6930,6930,0
|
|
20241111,174800,1025916980,6930,6930,6930,6930,0
|
|
20241111,174700,1025916980,6930,6930,6930,6930,0
|
|
20241111,174600,1025916980,6930,6930,6930,6930,0
|
|
20241111,174500,1025916980,6930,6930,6930,6930,0
|
|
20241111,174400,1025916980,6930,6930,6930,6930,0
|
|
20241111,174300,1025916980,6930,6930,6930,6930,0
|
|
20241111,174200,1025916980,6930,6930,6930,6930,0
|
|
20241111,174100,1025916980,6930,6930,6930,6930,0
|
|
20241111,174000,1025916980,6930,6930,6930,6930,0
|
|
20241111,173900,1025916980,6930,6930,6930,6930,0
|
|
20241111,173800,1025916980,6930,6930,6930,6930,0
|
|
20241111,173700,1025916980,6930,6930,6930,6930,0
|
|
20241111,173600,1025916980,6930,6930,6930,6930,0
|
|
20241111,173500,1025916980,6930,6930,6930,6930,0
|
|
20241111,173400,1025916980,6930,6930,6930,6930,0
|
|
20241111,173300,1025916980,6930,6930,6930,6930,0
|
|
20241111,173200,1025916980,6930,6930,6930,6930,0
|
|
20241111,173100,1025916980,6930,6930,6930,6930,0
|
|
20241111,173000,1025916980,6930,6930,6930,6930,0
|
|
20241111,172900,1025916980,6930,6930,6930,6930,2399
|
|
20241111,172800,1025916980,6930,6930,6930,6930,0
|
|
20241111,172700,1025916980,6930,6930,6930,6930,0
|
|
20241111,172600,1025916980,6930,6930,6930,6930,0
|
|
20241111,172500,1025916980,6930,6930,6930,6930,0
|
|
20241111,172400,1025916980,6930,6930,6930,6930,0
|
|
20241111,172300,1025916980,6930,6930,6930,6930,0
|
|
20241111,172200,1025916980,6930,6930,6930,6930,0
|
|
20241111,172100,1025916980,6930,6930,6930,6930,0
|
|
20241111,172000,1025916980,6930,6930,6930,6930,0
|
|
20241111,171900,1025916980,6930,6930,6930,6930,0
|
|
20241111,171800,1025916980,6930,6930,6930,6930,0
|
|
20241111,171700,1025916980,6930,6930,6930,6930,0
|
|
20241111,171600,1025916980,6930,6930,6930,6930,0
|
|
20241111,171500,1025916980,6930,6930,6930,6930,0
|
|
20241111,171400,1025916980,6930,6930,6930,6930,0
|
|
20241111,171300,1025916980,6930,6930,6930,6930,0
|
|
20241111,171200,1025916980,6930,6930,6930,6930,0
|
|
20241111,171100,1025916980,6930,6930,6930,6930,0
|
|
20241111,171000,1025916980,6930,6930,6930,6930,0
|
|
20241111,170900,1025916980,6930,6930,6930,6930,0
|
|
20241111,170800,1025916980,6930,6930,6930,6930,0
|
|
20241111,170700,1025916980,6930,6930,6930,6930,0
|
|
20241111,170600,1025916980,6930,6930,6930,6930,0
|
|
20241111,170500,1025916980,6930,6930,6930,6930,0
|
|
20241111,170400,1025916980,6930,6930,6930,6930,0
|
|
20241111,170300,1025916980,6930,6930,6930,6930,0
|
|
20241111,170200,1025916980,6930,6930,6930,6930,0
|
|
20241111,170100,1025916980,6930,6930,6930,6930,0
|
|
20241111,170000,1025916980,6930,6930,6930,6930,0
|
|
20241111,165900,1025916980,6930,6930,6930,6930,2399
|
|
20241111,165800,1025916980,6930,6930,6930,6930,0
|
|
20241111,165700,1025916980,6930,6930,6930,6930,0
|
|
20241111,165600,1025916980,6930,6930,6930,6930,0
|
|
20241111,165500,1025916980,6930,6930,6930,6930,0
|
|
20241111,165400,1025916980,6930,6930,6930,6930,0
|
|
20241111,165300,1025916980,6930,6930,6930,6930,0
|
|
20241111,165200,1025916980,6930,6930,6930,6930,0
|
|
20241111,165100,1025916980,6930,6930,6930,6930,0
|
|
20241111,165000,1025916980,6930,6930,6930,6930,0
|
|
20241111,164900,1025916980,6930,6930,6930,6930,0
|
|
20241111,164800,1025916980,6930,6930,6930,6930,0
|
|
20241111,164700,1025916980,6930,6930,6930,6930,0
|
|
20241111,164600,1025916980,6930,6930,6930,6930,0
|
|
20241111,164500,1025916980,6930,6930,6930,6930,0
|
|
20241111,164400,1025916980,6930,6930,6930,6930,0
|
|
20241111,164300,1025916980,6930,6930,6930,6930,0
|
|
20241111,164200,1025916980,6930,6930,6930,6930,0
|
|
20241111,164100,1025916980,6930,6930,6930,6930,0
|
|
20241111,164000,1025916980,6930,6930,6930,6930,0
|
|
20241111,163900,1025916980,6930,6930,6930,6930,0
|
|
20241111,163800,1025916980,6930,6930,6930,6930,0
|
|
20241111,163700,1025916980,6930,6930,6930,6930,0
|
|
20241111,163600,1025916980,6930,6930,6930,6930,0
|
|
20241111,163500,1025916980,6930,6930,6930,6930,0
|
|
20241111,163400,1025916980,6930,6930,6930,6930,0
|
|
20241111,163300,1025916980,6930,6930,6930,6930,0
|
|
20241111,163200,1025916980,6930,6930,6930,6930,0
|
|
20241111,163100,1025916980,6930,6930,6930,6930,0
|
|
20241111,163000,1025916980,6930,6930,6930,6930,0
|
|
20241111,162900,1025916980,6930,6930,6930,6930,2399
|
|
20241111,162800,1025916980,6930,6930,6930,6930,0
|
|
20241111,162700,1025916980,6930,6930,6930,6930,0
|
|
20241111,162600,1025916980,6930,6930,6930,6930,0
|
|
20241111,162500,1025916980,6930,6930,6930,6930,0
|
|
20241111,162400,1025916980,6930,6930,6930,6930,0
|
|
20241111,162300,1025916980,6930,6930,6930,6930,0
|
|
20241111,162200,1025916980,6930,6930,6930,6930,0
|
|
20241111,162100,1025916980,6930,6930,6930,6930,0
|
|
20241111,162000,1025916980,6930,6930,6930,6930,0
|
|
20241111,161900,1025916980,6930,6930,6930,6930,0
|
|
20241111,161800,1025916980,6930,6930,6930,6930,0
|
|
20241111,161700,1025916980,6930,6930,6930,6930,0
|
|
20241111,161600,1025916980,6930,6930,6930,6930,0
|
|
20241111,161500,1025916980,6930,6930,6930,6930,0
|
|
20241111,161400,1025916980,6930,6930,6930,6930,0
|
|
20241111,161300,1025916980,6930,6930,6930,6930,0
|
|
20241111,161200,1025916980,6930,6930,6930,6930,0
|
|
20241111,161100,1025916980,6930,6930,6930,6930,0
|
|
20241111,161000,1025916980,6930,6930,6930,6930,0
|
|
20241111,160900,1025916980,6930,6930,6930,6930,0
|
|
20241111,160800,1025916980,6930,6930,6930,6930,0
|
|
20241111,160700,1025916980,6930,6930,6930,6930,0
|
|
20241111,160600,1025916980,6930,6930,6930,6930,0
|
|
20241111,160500,1025916980,6930,6930,6930,6930,0
|
|
20241111,160400,1025916980,6930,6930,6930,6930,0
|
|
20241111,160300,1025916980,6930,6930,6930,6930,0
|
|
20241111,160200,1025916980,6930,6930,6930,6930,0
|
|
20241111,160100,1025916980,6930,6930,6930,6930,0
|
|
20241111,160000,1025916980,6930,6930,6930,6930,0
|
|
20241111,155900,1025916980,6930,6930,6930,6930,2399
|
|
20241111,155800,1025916980,6930,6930,6930,6930,0
|
|
20241111,155700,1025916980,6930,6930,6930,6930,0
|
|
20241111,155600,1025916980,6930,6930,6930,6930,0
|
|
20241111,155500,1025916980,6930,6930,6930,6930,0
|
|
20241111,155400,1025916980,6930,6930,6930,6930,0
|
|
20241111,155300,1025916980,6930,6930,6930,6930,0
|
|
20241111,155200,1025916980,6930,6930,6930,6930,0
|
|
20241111,155100,1025916980,6930,6930,6930,6930,0
|
|
20241111,155000,1025916980,6930,6930,6930,6930,0
|
|
20241111,154900,1025916980,6930,6930,6930,6930,0
|
|
20241111,154800,1025916980,6930,6930,6930,6930,0
|
|
20241111,154700,1025916980,6930,6930,6930,6930,0
|
|
20241111,154600,1025916980,6930,6930,6930,6930,0
|
|
20241111,154500,1025916980,6930,6930,6930,6930,0
|
|
20241111,154400,1025916980,6930,6930,6930,6930,0
|
|
20241111,154300,1025916980,6930,6930,6930,6930,0
|
|
20241111,154200,1025916980,6930,6930,6930,6930,0
|
|
20241111,154100,1025916980,6930,6930,6930,6930,0
|
|
20241111,154000,1025916980,6930,6930,6930,6930,0
|
|
20241111,153900,1025916980,6930,6930,6930,6930,0
|
|
20241111,153800,1025916980,6930,6930,6930,6930,0
|
|
20241111,153700,1025916980,6930,6930,6930,6930,0
|
|
20241111,153600,1025916980,6930,6930,6930,6930,0
|
|
20241111,153500,1025916980,6930,6930,6930,6930,0
|
|
20241111,153400,1025916980,6930,6930,6930,6930,0
|
|
20241111,153300,1025916980,6930,6930,6930,6930,0
|
|
20241111,153200,1025916980,6930,6930,6930,6930,0
|
|
20241111,153100,1025916980,6930,6930,6930,6930,0
|
|
20241111,153000,1025916980,6930,6930,6930,6930,2399
|
|
20241111,152900,1009291910,6990,6990,6990,6990,0
|
|
20241111,152800,1009291910,6990,6990,6990,6990,0
|
|
20241111,152700,1009291910,6990,6990,6990,6990,0
|
|
20241111,152600,1009291910,6990,6990,6990,6990,0
|
|
20241111,152500,1009291910,6990,6990,6990,6990,0
|
|
20241111,152400,1009291910,6990,6990,6990,6990,0
|
|
20241111,152300,1009291910,6990,6990,6990,6990,0
|
|
20241111,152200,1009291910,6990,6990,6990,6990,0
|
|
20241111,152100,1009291910,6990,6990,6990,6990,0
|
|
20241111,152000,1009291910,6990,6990,6990,6990,0
|
|
20241111,151900,1009291910,6990,6990,6990,6970,567
|
|
20241111,151800,1005330760,7000,7000,7000,7000,1
|
|
20241111,151700,1005323760,6990,7000,7000,6990,65
|
|
20241111,151600,1004868910,7020,7020,7020,7020,70
|
|
20241111,151500,1004377510,7010,7010,7010,7010,103
|
|
20241111,151400,1003655480,7010,6990,7010,6990,47
|
|
20241111,151300,1003326480,6990,6990,6990,6990,0
|
|
20241111,151200,1003326480,6990,6980,6990,6980,260
|
|
20241111,151100,1001511620,6980,6960,6980,6960,199
|
|
20241111,151000,1000126030,6970,6950,6970,6950,418
|
|
20241111,150900,997220590,6950,6970,6970,6950,2435
|
|
20241111,150800,980272250,6980,6980,6980,6980,139
|
|
20241111,150700,979302030,6990,6990,6990,6990,0
|
|
20241111,150600,979302030,6990,6990,6990,6990,0
|
|
20241111,150500,979302030,6990,6990,6990,6990,0
|
|
20241111,150400,979302030,6990,6990,6990,6990,0
|
|
20241111,150300,979302030,6990,6980,6990,6980,11
|
|
20241111,150200,979225240,6990,6990,6990,6990,21
|
|
20241111,150100,979078450,7000,7000,7000,7000,0
|
|
20241111,150000,979078450,7000,6990,7000,6990,246
|
|
20241111,145900,977358900,7000,7000,7000,7000,1
|
|
20241111,145800,977351900,7000,7000,7000,7000,0
|
|
20241111,145700,977351900,7000,7000,7000,7000,257
|
|
20241111,145600,975552900,7000,7000,7000,7000,19
|
|
20241111,145500,975419900,7000,7000,7000,7000,94
|
|
20241111,145400,974761900,7000,7000,7000,7000,0
|
|
20241111,145300,974761900,7000,7000,7000,7000,0
|
|
20241111,145200,974761900,7000,7000,7000,7000,0
|
|
20241111,145100,974761900,7000,7000,7000,7000,0
|
|
20241111,145000,974761900,7000,7000,7000,7000,0
|
|
20241111,144900,974761900,7000,7000,7000,7000,0
|
|
20241111,144800,974761900,7000,7000,7000,7000,143
|
|
20241111,144700,973760900,7020,7020,7020,7020,0
|
|
20241111,144600,973760900,7020,7020,7020,7020,0
|
|
20241111,144500,973760900,7020,7020,7020,7020,0
|
|
20241111,144400,973760900,7020,7020,7020,7020,100
|
|
20241111,144300,973058900,7000,7000,7000,7000,100
|
|
20241111,144200,972358900,7020,7020,7020,7020,1
|
|
20241111,144100,972351880,7000,7000,7000,7000,0
|
|
20241111,144000,972351880,7000,7000,7000,7000,1
|
|
20241111,143900,972344880,7020,7020,7020,7020,55
|
|
20241111,143800,971958780,7020,7020,7020,7020,0
|
|
20241111,143700,971958780,7020,7020,7020,7020,0
|
|
20241111,143600,971958780,7020,7020,7020,7020,0
|
|
20241111,143500,971958780,7020,7000,7020,7000,105
|
|
20241111,143400,971223760,7000,6980,7000,6980,1452
|
|
20241111,143300,961074730,6980,6980,6980,6980,0
|
|
20241111,143200,961074730,6980,6970,6980,6970,60
|
|
20241111,143100,960656520,6970,6970,6970,6970,0
|
|
20241111,143000,960656520,6970,6970,6980,6970,106
|
|
20241111,142900,959917690,6970,6970,6970,6970,115
|
|
20241111,142800,959116140,6970,6970,6970,6970,0
|
|
20241111,142700,959116140,6970,6970,6970,6970,96
|
|
20241111,142600,958447020,6970,6970,6970,6970,0
|
|
20241111,142500,958447020,6970,6980,6980,6970,170
|
|
20241111,142400,957261980,6980,6980,6980,6980,42
|
|
20241111,142300,956968820,6980,6990,6990,6980,674
|
|
20241111,142200,952258050,6990,7020,7020,6990,327
|
|
20241111,142100,949971790,7020,7020,7020,7020,0
|
|
20241111,142000,949971790,7020,7020,7020,7020,0
|
|
20241111,141900,949971790,7020,7000,7020,7000,54
|
|
20241111,141800,949593410,6990,6990,6990,6990,1
|
|
20241111,141700,949586420,7000,7000,7000,7000,0
|
|
20241111,141600,949586420,7000,7000,7000,7000,0
|
|
20241111,141500,949586420,7000,7000,7010,7000,392
|
|
20241111,141400,946842370,6990,6990,6990,6990,32
|
|
20241111,141300,946618690,6990,7000,7000,6980,3153
|
|
20241111,141200,924579280,7000,7000,7000,7000,100
|
|
20241111,141100,923879280,7000,7000,7000,7000,0
|
|
20241111,141000,923879280,7000,7000,7000,7000,0
|
|
20241111,140900,923879280,7000,7000,7000,7000,237
|
|
20241111,140800,922220280,7000,7000,7000,7000,0
|
|
20241111,140700,922220280,7000,7000,7000,7000,0
|
|
20241111,140600,922220280,7000,7000,7000,7000,0
|
|
20241111,140500,922220280,7000,7000,7000,7000,0
|
|
20241111,140400,922220280,7000,7000,7000,7000,1151
|
|
20241111,140300,914163280,7010,7000,7010,7000,79
|
|
20241111,140200,913610270,6990,6990,7000,6990,10
|
|
20241111,140100,913540350,6990,6990,6990,6990,1
|
|
20241111,140000,913533360,7000,7000,7000,7000,10
|
|
20241111,135900,913463360,7000,6990,7000,6990,31
|
|
20241111,135800,913246660,7000,7000,7000,6990,93
|
|
20241111,135700,912595690,7040,7040,7040,7040,0
|
|
20241111,135600,912595690,7040,7040,7040,7040,0
|
|
20241111,135500,912595690,7040,7000,7040,7000,400
|
|
20241111,135400,909786810,7000,6990,7000,6990,31
|
|
20241111,135300,909569960,6990,6980,6990,6980,12
|
|
20241111,135200,909486090,6980,6980,6980,6980,104
|
|
20241111,135100,908760170,6970,6970,6970,6970,61
|
|
20241111,135000,908335000,6980,6980,6980,6980,719
|
|
20241111,134900,903316380,6990,6980,6990,6980,15
|
|
20241111,134800,903211660,6980,6980,6980,6980,152
|
|
20241111,134700,902150700,6980,6980,6980,6980,569
|
|
20241111,134600,898179080,6980,6990,6990,6980,919
|
|
20241111,134500,891756180,7000,7000,7000,7000,0
|
|
20241111,134400,891756180,7000,7000,7000,7000,0
|
|
20241111,134300,891756180,7000,7000,7000,7000,0
|
|
20241111,134200,891756180,7000,7000,7000,7000,6
|
|
20241111,134100,891714180,7000,7000,7000,7000,0
|
|
20241111,134000,891714180,7000,7000,7000,7000,1
|
|
20241111,133900,891707180,7000,7000,7000,7000,130
|
|
20241111,133800,890797180,7000,7000,7000,7000,0
|
|
20241111,133700,890797180,7000,7000,7000,7000,0
|
|
20241111,133600,890797180,7000,7000,7000,7000,176
|
|
20241111,133500,889565180,7000,7000,7000,7000,0
|
|
20241111,133400,889565180,7000,7000,7000,7000,13
|
|
20241111,133300,889474180,7010,7010,7010,7010,0
|
|
20241111,133200,889474180,7010,7010,7010,7010,0
|
|
20241111,133100,889474180,7010,7010,7010,7010,0
|
|
20241111,133000,889474180,7010,7010,7010,7010,2
|
|
20241111,132900,889460160,7010,7010,7010,7010,9
|
|
20241111,132800,889397070,7020,7020,7020,7020,0
|
|
20241111,132700,889397070,7020,7020,7020,7020,0
|
|
20241111,132600,889397070,7020,7020,7020,7020,0
|
|
20241111,132500,889397070,7020,7020,7020,7020,1
|
|
20241111,132400,889390050,7020,7010,7020,7000,109
|
|
20241111,132300,888627020,7020,7010,7020,7010,14
|
|
20241111,132200,888528870,7010,7010,7010,7010,6
|
|
20241111,132100,888486810,7020,7020,7020,7020,0
|
|
20241111,132000,888486810,7020,7000,7020,7000,131
|
|
20241111,131900,887569790,7040,7040,7040,7040,0
|
|
20241111,131800,887569790,7040,7040,7040,7040,0
|
|
20241111,131700,887569790,7040,7040,7040,7040,10
|
|
20241111,131600,887499390,7040,7040,7040,7040,0
|
|
20241111,131500,887499390,7040,7010,7040,7010,1088
|
|
20241111,131400,879867790,7010,7010,7010,7010,1
|
|
20241111,131300,879860780,7010,7010,7010,7010,0
|
|
20241111,131200,879860780,7010,7010,7010,7010,200
|
|
20241111,131100,878458780,7010,7010,7010,7010,501
|
|
20241111,131000,874946770,7000,7000,7000,7000,0
|
|
20241111,130900,874946770,7000,7000,7000,7000,0
|
|
20241111,130800,874946770,7000,7000,7000,7000,0
|
|
20241111,130700,874946770,7000,7000,7000,7000,1
|
|
20241111,130600,874939770,7000,7000,7000,7000,0
|
|
20241111,130500,874939770,7000,7010,7010,7000,365
|
|
20241111,130400,872382540,7020,7020,7020,7020,0
|
|
20241111,130300,872382540,7020,7020,7020,7020,0
|
|
20241111,130200,872382540,7020,7010,7020,7010,2
|
|
20241111,130100,872368510,7010,7010,7020,7010,102
|
|
20241111,130000,871653480,7000,7000,7000,7000,0
|
|
20241111,125900,871653480,7000,7000,7000,7000,0
|
|
20241111,125800,871653480,7000,7000,7000,7000,2
|
|
20241111,125700,871639480,7000,7000,7000,7000,0
|
|
20241111,125600,871639480,7000,7000,7000,7000,0
|
|
20241111,125500,871639480,7000,7000,7020,7000,167
|
|
20241111,125400,870470460,7010,7020,7020,7010,435
|
|
20241111,125300,867419610,7010,7010,7010,7010,74
|
|
20241111,125200,866900870,7020,7020,7020,7020,0
|
|
20241111,125100,866900870,7020,7020,7020,7020,0
|
|
20241111,125000,866900870,7020,7020,7020,7020,20
|
|
20241111,124900,866760470,7010,7010,7010,7010,100
|
|
20241111,124800,866059470,7010,7010,7010,7010,0
|
|
20241111,124700,866059470,7010,7010,7010,7010,0
|
|
20241111,124600,866059470,7010,7010,7010,7010,0
|
|
20241111,124500,866059470,7010,7010,7010,7010,155
|
|
20241111,124400,864972920,7000,7000,7000,7000,0
|
|
20241111,124300,864972920,7000,7000,7000,7000,0
|
|
20241111,124200,864972920,7000,7000,7000,7000,5
|
|
20241111,124100,864937920,7020,7010,7020,7010,48
|
|
20241111,124000,864601060,7000,7000,7000,7000,1
|
|
20241111,123900,864594060,7000,7030,7030,7000,600
|
|
20241111,123800,860383090,7030,7030,7030,7030,0
|
|
20241111,123700,860383090,7030,7030,7030,7030,13
|
|
20241111,123600,860291700,7040,7040,7040,7040,0
|
|
20241111,123500,860291700,7040,7040,7040,7040,1
|
|
20241111,123400,860284660,7030,7020,7030,7020,36
|
|
20241111,123300,860031600,7020,7020,7020,7020,1
|
|
20241111,123200,860024580,7040,7030,7040,7030,11
|
|
20241111,123100,859947240,7040,7040,7040,7040,10
|
|
20241111,123000,859876840,7040,7040,7040,7040,0
|
|
20241111,122900,859876840,7040,7030,7040,7030,37
|
|
20241111,122800,859616720,7040,7040,7040,7040,1
|
|
20241111,122700,859609680,7030,7030,7030,7030,89
|
|
20241111,122600,858984010,7030,7030,7030,7030,0
|
|
20241111,122500,858984010,7030,7030,7030,7030,0
|
|
20241111,122400,858984010,7030,7020,7030,7020,114
|
|
20241111,122300,858183720,7020,7020,7020,7020,0
|
|
20241111,122200,858183720,7020,7020,7020,7020,10
|
|
20241111,122100,858113520,7020,7020,7020,7020,0
|
|
20241111,122000,858113520,7020,7020,7020,7020,0
|
|
20241111,121900,858113520,7020,7010,7020,7010,82
|
|
20241111,121800,857538250,7020,7020,7020,7020,0
|
|
20241111,121700,857538250,7020,7020,7020,7020,0
|
|
20241111,121600,857538250,7020,7020,7020,7020,85
|
|
20241111,121500,856941550,7020,7020,7020,7020,0
|
|
20241111,121400,856941550,7020,7020,7020,7020,0
|
|
20241111,121300,856941550,7020,7020,7020,7020,0
|
|
20241111,121200,856941550,7020,7020,7020,7020,1
|
|
20241111,121100,856934530,6990,6990,6990,6990,500
|
|
20241111,121000,853439530,7020,7020,7030,7020,54
|
|
20241111,120900,853060440,7020,7020,7020,7020,1011
|
|
20241111,120800,845963220,7010,7010,7010,7010,23
|
|
20241111,120700,845801990,7000,7000,7000,7000,0
|
|
20241111,120600,845801990,7000,7010,7010,7000,19
|
|
20241111,120500,845668970,7000,7000,7000,7000,7
|
|
20241111,120400,845619970,7000,7000,7000,7000,604
|
|
20241111,120300,841391970,7000,7010,7010,7000,1183
|
|
20241111,120200,833106670,7020,7020,7020,7020,0
|
|
20241111,120100,833106670,7020,7020,7020,7020,0
|
|
20241111,120000,833106670,7020,7020,7020,7020,0
|
|
20241111,115900,833106670,7020,7020,7020,7010,108
|
|
20241111,115800,832349110,7020,7020,7020,7020,500
|
|
20241111,115700,828839110,7030,7030,7030,7030,0
|
|
20241111,115600,828839110,7030,7030,7030,7030,1
|
|
20241111,115500,828832080,7040,7040,7040,7040,0
|
|
20241111,115400,828832080,7040,7030,7040,7030,35
|
|
20241111,115300,828586020,7020,7020,7020,7020,300
|
|
20241111,115200,826480020,7020,7020,7020,7020,0
|
|
20241111,115100,826480020,7020,7030,7030,7020,443
|
|
20241111,115000,823368930,7050,7050,7050,7050,0
|
|
20241111,114900,823368930,7050,7060,7060,7030,89
|
|
20241111,114800,822743190,7040,7050,7060,7040,2216
|
|
20241111,114700,807121020,7050,7050,7050,7050,11
|
|
20241111,114600,807043470,7060,7060,7060,7060,1
|
|
20241111,114500,807036410,7050,7050,7050,7050,1
|
|
20241111,114400,807029360,7060,7060,7060,7060,373
|
|
20241111,114300,804395980,7060,7060,7060,7060,11
|
|
20241111,114200,804318320,7060,7060,7060,7060,14
|
|
20241111,114100,804219480,7060,7060,7060,7060,100
|
|
20241111,114000,803513480,7070,7070,7070,7070,66
|
|
20241111,113900,803046860,7070,7060,7070,7060,719
|
|
20241111,113800,797970710,7070,7060,7070,7060,30
|
|
20241111,113700,797758900,7060,7060,7060,7060,101
|
|
20241111,113600,797045840,7070,7070,7070,7070,0
|
|
20241111,113500,797045840,7070,7070,7070,7060,14
|
|
20241111,113400,796946890,7070,7060,7070,7060,13
|
|
20241111,113300,796855000,7060,7070,7070,7060,1184
|
|
20241111,113200,788485130,7060,7060,7060,7060,162
|
|
20241111,113100,787341410,7060,7060,7060,7060,11
|
|
20241111,113000,787263750,7050,7050,7050,7050,0
|
|
20241111,112900,787263750,7050,7050,7050,7050,52
|
|
20241111,112800,786897150,7050,7050,7050,7050,8
|
|
20241111,112700,786840750,7040,7040,7040,7040,38
|
|
20241111,112600,786573230,7030,7030,7030,7030,42
|
|
20241111,112500,786277970,7030,7030,7030,7030,0
|
|
20241111,112400,786277970,7030,7030,7030,7030,11
|
|
20241111,112300,786200640,7020,7020,7020,7020,50
|
|
20241111,112200,785849640,7030,7030,7030,7030,8
|
|
20241111,112100,785793400,7010,7010,7010,7010,0
|
|
20241111,112000,785793400,7010,7010,7010,7010,957
|
|
20241111,111900,779084830,7000,7000,7000,7000,0
|
|
20241111,111800,779084830,7000,7010,7010,7000,146
|
|
20241111,111700,778061380,7010,7030,7030,7010,337
|
|
20241111,111600,775698970,7030,7030,7030,7030,16
|
|
20241111,111500,775586490,7010,7010,7010,7010,23
|
|
20241111,111400,775425260,7010,7010,7010,7010,10
|
|
20241111,111300,775355160,7010,7010,7010,7010,0
|
|
20241111,111200,775355160,7010,7010,7010,7010,85
|
|
20241111,111100,774759310,7040,7040,7040,7040,2
|
|
20241111,111000,774745230,7010,7030,7030,7010,67
|
|
20241111,110900,774275240,7020,7020,7020,7020,0
|
|
20241111,110800,774275240,7020,7010,7020,7010,151
|
|
20241111,110700,773215390,7010,7000,7010,7000,207
|
|
20241111,110600,771766320,7000,7000,7000,7000,188
|
|
20241111,110500,770450320,7000,7000,7000,7000,150
|
|
20241111,110400,769400320,7010,7010,7010,7010,41
|
|
20241111,110300,769112910,7010,7010,7010,7010,33
|
|
20241111,110200,768881580,7010,7010,7010,7010,11
|
|
20241111,110100,768804470,7010,7010,7010,7010,19
|
|
20241111,110000,768671280,7010,7050,7050,7010,1493
|
|
20241111,105900,758180930,7070,7070,7070,7070,0
|
|
20241111,105800,758180930,7070,7070,7070,7070,0
|
|
20241111,105700,758180930,7070,7070,7070,7070,100
|
|
20241111,105600,757473930,7080,7080,7080,7080,410
|
|
20241111,105500,754571130,7080,7080,7080,7080,50
|
|
20241111,105400,754217130,7080,7080,7080,7080,50
|
|
20241111,105300,753863130,7100,7100,7100,7100,0
|
|
20241111,105200,753863130,7100,7080,7100,7080,388
|
|
20241111,105100,751108350,7100,7100,7100,7100,64
|
|
20241111,105000,750653950,7100,7100,7100,7100,500
|
|
20241111,104900,747103950,7100,7100,7100,7100,75
|
|
20241111,104800,746571450,7100,7080,7100,7080,317
|
|
20241111,104700,744321060,7070,7070,7070,7070,58
|
|
20241111,104600,743911000,7070,7060,7070,7060,218
|
|
20241111,104500,742371550,7050,7050,7050,7050,374
|
|
20241111,104400,739734850,7050,7050,7050,7050,71
|
|
20241111,104300,739234300,7040,7040,7040,7040,0
|
|
20241111,104200,739234300,7040,7050,7050,7040,55
|
|
20241111,104100,738846880,7050,7050,7050,7050,14
|
|
20241111,104000,738748180,7050,7050,7050,7050,29
|
|
20241111,103900,738543730,7050,7050,7050,7050,0
|
|
20241111,103800,738543730,7050,7050,7050,7050,10
|
|
20241111,103700,738473230,7060,7060,7060,7060,1
|
|
20241111,103600,738466170,7050,7050,7050,7050,5
|
|
20241111,103500,738430920,7050,7050,7050,7050,3
|
|
20241111,103400,738409770,7050,7050,7050,7050,15
|
|
20241111,103300,738304020,7050,7050,7050,7050,15
|
|
20241111,103200,738198270,7050,7050,7050,7050,2
|
|
20241111,103100,738184170,7040,7040,7040,7040,0
|
|
20241111,103000,738184170,7040,7040,7050,7040,313
|
|
20241111,102900,735980520,7040,7040,7040,7040,80
|
|
20241111,102800,735417320,7040,7040,7040,7040,0
|
|
20241111,102700,735417320,7040,7060,7060,7040,20
|
|
20241111,102600,735276360,7030,7030,7030,7030,0
|
|
20241111,102500,735276360,7030,7030,7030,7030,102
|
|
20241111,102400,734559300,7030,7060,7060,7030,83
|
|
20241111,102300,733973710,7060,7060,7060,7060,12
|
|
20241111,102200,733888990,7060,7060,7060,7060,0
|
|
20241111,102100,733888990,7060,7060,7060,7060,6
|
|
20241111,102000,733846630,7060,7060,7060,7060,0
|
|
20241111,101900,733846630,7060,7060,7060,7060,1
|
|
20241111,101800,733839570,7050,7050,7050,7030,337
|
|
20241111,101700,731469720,7050,7050,7050,7050,0
|
|
20241111,101600,731469720,7050,7030,7050,7010,373
|
|
20241111,101500,728853370,7060,7060,7060,7060,0
|
|
20241111,101400,728853370,7060,7060,7060,7060,142
|
|
20241111,101300,727850850,7010,7060,7060,7010,1504
|
|
20241111,101200,717301810,7060,7060,7060,7060,0
|
|
20241111,101100,717301810,7060,7030,7060,7030,120
|
|
20241111,101000,716455600,7020,7020,7020,7020,40
|
|
20241111,100900,716174800,7000,7000,7000,7000,161
|
|
20241111,100800,715047800,7000,7010,7020,7000,171
|
|
20241111,100700,713848950,7010,7020,7020,6990,1961
|
|
20241111,100600,700111120,7020,7050,7050,7020,2
|
|
20241111,100500,700097050,7020,7020,7020,7020,0
|
|
20241111,100400,700097050,7020,7060,7070,7020,1707
|
|
20241111,100300,688075380,7070,7070,7070,7070,1
|
|
20241111,100200,688068310,7060,7060,7060,7060,1
|
|
20241111,100100,688061250,7060,7060,7060,7060,1
|
|
20241111,100000,688054190,7050,7050,7050,7050,250
|
|
20241111,095900,686291690,7070,7070,7070,7070,0
|
|
20241111,095800,686291690,7070,7060,7070,7050,206
|
|
20241111,095700,684839020,7070,7080,7080,7060,315
|
|
20241111,095600,682610590,7090,7090,7090,7090,277
|
|
20241111,095500,680646660,7100,7140,7140,7100,120
|
|
20241111,095400,679794580,7110,7110,7110,7110,68
|
|
20241111,095300,679311100,7110,7110,7110,7110,71
|
|
20241111,095200,678806290,7150,7140,7150,7110,553
|
|
20241111,095100,674859350,7140,7140,7140,7140,0
|
|
20241111,095000,674859350,7140,7110,7140,7110,327
|
|
20241111,094900,672530800,7130,7130,7130,7130,1
|
|
20241111,094800,672523670,7140,7140,7140,7140,3
|
|
20241111,094700,672502250,7100,7110,7110,7100,1210
|
|
20241111,094600,663910250,7100,7100,7100,7100,1000
|
|
20241111,094500,656810250,7100,7100,7100,7100,332
|
|
20241111,094400,654453050,7100,7110,7130,7100,480
|
|
20241111,094300,651033600,7110,7110,7110,7110,849
|
|
20241111,094200,644997210,7110,7130,7130,7110,209
|
|
20241111,094100,643509320,7140,7130,7140,7130,122
|
|
20241111,094000,642639260,7120,7120,7120,7120,12
|
|
20241111,093900,642553820,7120,7160,7160,7120,1217
|
|
20241111,093800,633848780,7160,7160,7160,7160,1000
|
|
20241111,093700,626688780,7160,7140,7160,7110,649
|
|
20241111,093600,622058360,7110,7140,7140,7100,133
|
|
20241111,093500,621111240,7140,7110,7140,7110,39
|
|
20241111,093400,620833840,7140,7100,7140,7100,311
|
|
20241111,093300,618625340,7100,7160,7160,7100,2081
|
|
20241111,093200,603751980,7160,7160,7200,7160,99
|
|
20241111,093100,603043100,7210,7200,7210,7170,3189
|
|
20241111,093000,580133470,7220,7230,7230,7200,965
|
|
20241111,092900,573183580,7230,7190,7230,7190,10209
|
|
20241111,092800,499614370,7190,7160,7190,7160,3388
|
|
20241111,092700,475313960,7150,7140,7160,7110,4056
|
|
20241111,092600,446313730,7160,7150,7160,7090,135
|
|
20241111,092500,445349800,7160,7140,7170,7140,7929
|
|
20241111,092400,388636220,7150,7120,7150,7110,2375
|
|
20241111,092300,371730120,7150,7180,7180,7110,2418
|
|
20241111,092200,354435610,7180,7130,7180,7130,3749
|
|
20241111,092100,327601580,7110,7120,7130,7110,122
|
|
20241111,092000,326732120,7150,7150,7150,7150,1220
|
|
20241111,091900,318009120,7130,7100,7160,7080,1851
|
|
20241111,091800,304805950,7080,7080,7080,7060,270
|
|
20241111,091700,302898350,7100,7060,7100,7030,2109
|
|
20241111,091600,287935190,7030,7090,7120,7000,11038
|
|
20241111,091500,210364920,7100,7150,7150,7100,3297
|
|
20241111,091400,186885470,7150,7150,7150,7120,1298
|
|
20241111,091300,177613520,7150,7070,7150,7060,4972
|
|
20241111,091200,142183260,7060,7100,7100,7060,177
|
|
20241111,091100,140929800,7100,7070,7120,7070,9084
|
|
20241111,091000,76372400,7070,7060,7090,7050,887
|
|
20241111,090900,70109290,7070,7050,7080,7050,720
|
|
20241111,090800,65022750,7050,7050,7070,7010,622
|
|
20241111,090700,60633040,7020,6990,7060,6990,2350
|
|
20241111,090600,44135750,6990,6980,7010,6980,562
|
|
20241111,090500,40200440,6990,7010,7010,6980,792
|
|
20241111,090400,34665340,7020,6980,7020,6980,638
|
|
20241111,090300,30194440,7030,6950,7030,6950,1900
|
|
20241111,090200,16919440,6950,6960,6970,6950,189
|
|
20241111,090100,15605310,6940,6950,6950,6890,563
|
|
20241111,090000,11696620,6940,6900,6940,6900,1695
|