672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,200900,64918570,6880,6880,6880,6880,335
|
|
20241112,200800,64918570,6880,6880,6880,6880,0
|
|
20241112,200700,64918570,6880,6880,6880,6880,0
|
|
20241112,200600,64918570,6880,6880,6880,6880,0
|
|
20241112,200500,64918570,6880,6880,6880,6880,0
|
|
20241112,200400,64918570,6880,6880,6880,6880,0
|
|
20241112,200300,64918570,6880,6880,6880,6880,0
|
|
20241112,200200,64918570,6880,6880,6880,6880,0
|
|
20241112,200100,64918570,6880,6880,6880,6880,0
|
|
20241112,200000,64918570,6880,6880,6880,6880,0
|
|
20241112,195900,64918570,6880,6880,6880,6880,0
|
|
20241112,195800,64918570,6880,6880,6880,6880,0
|
|
20241112,195700,64918570,6880,6880,6880,6880,0
|
|
20241112,195600,64918570,6880,6880,6880,6880,0
|
|
20241112,195500,64918570,6880,6880,6880,6880,0
|
|
20241112,195400,64918570,6880,6880,6880,6880,0
|
|
20241112,195300,64918570,6880,6880,6880,6880,0
|
|
20241112,195200,64918570,6880,6880,6880,6880,0
|
|
20241112,195100,64918570,6880,6880,6880,6880,0
|
|
20241112,195000,64918570,6880,6880,6880,6880,0
|
|
20241112,194900,64918570,6880,6880,6880,6880,0
|
|
20241112,194800,64918570,6880,6880,6880,6880,0
|
|
20241112,194700,64918570,6880,6880,6880,6880,0
|
|
20241112,194600,64918570,6880,6880,6880,6880,0
|
|
20241112,194500,64918570,6880,6880,6880,6880,0
|
|
20241112,194400,64918570,6880,6880,6880,6880,0
|
|
20241112,194300,64918570,6880,6880,6880,6880,0
|
|
20241112,194200,64918570,6880,6880,6880,6880,0
|
|
20241112,194100,64918570,6880,6880,6880,6880,0
|
|
20241112,194000,64918570,6880,6880,6880,6880,0
|
|
20241112,193900,64918570,6880,6880,6880,6880,335
|
|
20241112,193800,64918570,6880,6880,6880,6880,0
|
|
20241112,193700,64918570,6880,6880,6880,6880,0
|
|
20241112,193600,64918570,6880,6880,6880,6880,0
|
|
20241112,193500,64918570,6880,6880,6880,6880,0
|
|
20241112,193400,64918570,6880,6880,6880,6880,0
|
|
20241112,193300,64918570,6880,6880,6880,6880,0
|
|
20241112,193200,64918570,6880,6880,6880,6880,0
|
|
20241112,193100,64918570,6880,6880,6880,6880,0
|
|
20241112,193000,64918570,6880,6880,6880,6880,0
|
|
20241112,192900,64918570,6880,6880,6880,6880,0
|
|
20241112,192800,64918570,6880,6880,6880,6880,0
|
|
20241112,192700,64918570,6880,6880,6880,6880,0
|
|
20241112,192600,64918570,6880,6880,6880,6880,0
|
|
20241112,192500,64918570,6880,6880,6880,6880,0
|
|
20241112,192400,64918570,6880,6880,6880,6880,0
|
|
20241112,192300,64918570,6880,6880,6880,6880,0
|
|
20241112,192200,64918570,6880,6880,6880,6880,0
|
|
20241112,192100,64918570,6880,6880,6880,6880,0
|
|
20241112,192000,64918570,6880,6880,6880,6880,0
|
|
20241112,191900,64918570,6880,6880,6880,6880,0
|
|
20241112,191800,64918570,6880,6880,6880,6880,0
|
|
20241112,191700,64918570,6880,6880,6880,6880,0
|
|
20241112,191600,64918570,6880,6880,6880,6880,0
|
|
20241112,191500,64918570,6880,6880,6880,6880,0
|
|
20241112,191400,64918570,6880,6880,6880,6880,0
|
|
20241112,191300,64918570,6880,6880,6880,6880,0
|
|
20241112,191200,64918570,6880,6880,6880,6880,0
|
|
20241112,191100,64918570,6880,6880,6880,6880,0
|
|
20241112,191000,64918570,6880,6880,6880,6880,0
|
|
20241112,190900,64918570,6880,6880,6880,6880,335
|
|
20241112,190800,64918570,6880,6880,6880,6880,0
|
|
20241112,190700,64918570,6880,6880,6880,6880,0
|
|
20241112,190600,64918570,6880,6880,6880,6880,0
|
|
20241112,190500,64918570,6880,6880,6880,6880,0
|
|
20241112,190400,64918570,6880,6880,6880,6880,0
|
|
20241112,190300,64918570,6880,6880,6880,6880,0
|
|
20241112,190200,64918570,6880,6880,6880,6880,0
|
|
20241112,190100,64918570,6880,6880,6880,6880,0
|
|
20241112,190000,64918570,6880,6880,6880,6880,0
|
|
20241112,185900,64918570,6880,6880,6880,6880,0
|
|
20241112,185800,64918570,6880,6880,6880,6880,0
|
|
20241112,185700,64918570,6880,6880,6880,6880,0
|
|
20241112,185600,64918570,6880,6880,6880,6880,0
|
|
20241112,185500,64918570,6880,6880,6880,6880,0
|
|
20241112,185400,64918570,6880,6880,6880,6880,0
|
|
20241112,185300,64918570,6880,6880,6880,6880,0
|
|
20241112,185200,64918570,6880,6880,6880,6880,0
|
|
20241112,185100,64918570,6880,6880,6880,6880,0
|
|
20241112,185000,64918570,6880,6880,6880,6880,0
|
|
20241112,184900,64918570,6880,6880,6880,6880,0
|
|
20241112,184800,64918570,6880,6880,6880,6880,0
|
|
20241112,184700,64918570,6880,6880,6880,6880,0
|
|
20241112,184600,64918570,6880,6880,6880,6880,0
|
|
20241112,184500,64918570,6880,6880,6880,6880,0
|
|
20241112,184400,64918570,6880,6880,6880,6880,0
|
|
20241112,184300,64918570,6880,6880,6880,6880,0
|
|
20241112,184200,64918570,6880,6880,6880,6880,0
|
|
20241112,184100,64918570,6880,6880,6880,6880,0
|
|
20241112,184000,64918570,6880,6880,6880,6880,0
|
|
20241112,183900,64918570,6880,6880,6880,6880,335
|
|
20241112,183800,64918570,6880,6880,6880,6880,0
|
|
20241112,183700,64918570,6880,6880,6880,6880,0
|
|
20241112,183600,64918570,6880,6880,6880,6880,0
|
|
20241112,183500,64918570,6880,6880,6880,6880,0
|
|
20241112,183400,64918570,6880,6880,6880,6880,0
|
|
20241112,183300,64918570,6880,6880,6880,6880,0
|
|
20241112,183200,64918570,6880,6880,6880,6880,0
|
|
20241112,183100,64918570,6880,6880,6880,6880,0
|
|
20241112,183000,64918570,6880,6880,6880,6880,0
|
|
20241112,182900,64918570,6880,6880,6880,6880,0
|
|
20241112,182800,64918570,6880,6880,6880,6880,0
|
|
20241112,182700,64918570,6880,6880,6880,6880,0
|
|
20241112,182600,64918570,6880,6880,6880,6880,0
|
|
20241112,182500,64918570,6880,6880,6880,6880,0
|
|
20241112,182400,64918570,6880,6880,6880,6880,0
|
|
20241112,182300,64918570,6880,6880,6880,6880,0
|
|
20241112,182200,64918570,6880,6880,6880,6880,0
|
|
20241112,182100,64918570,6880,6880,6880,6880,0
|
|
20241112,182000,64918570,6880,6880,6880,6880,0
|
|
20241112,181900,64918570,6880,6880,6880,6880,0
|
|
20241112,181800,64918570,6880,6880,6880,6880,0
|
|
20241112,181700,64918570,6880,6880,6880,6880,0
|
|
20241112,181600,64918570,6880,6880,6880,6880,0
|
|
20241112,181500,64918570,6880,6880,6880,6880,0
|
|
20241112,181400,64918570,6880,6880,6880,6880,0
|
|
20241112,181300,64918570,6880,6880,6880,6880,0
|
|
20241112,181200,64918570,6880,6880,6880,6880,0
|
|
20241112,181100,64918570,6880,6880,6880,6880,0
|
|
20241112,181000,64918570,6880,6880,6880,6880,0
|
|
20241112,180900,64918570,6880,6880,6880,6880,335
|
|
20241112,180800,64918570,6880,6880,6880,6880,0
|
|
20241112,180700,64918570,6880,6880,6880,6880,0
|
|
20241112,180600,64918570,6880,6880,6880,6880,0
|
|
20241112,180500,64918570,6880,6880,6880,6880,0
|
|
20241112,180400,64918570,6880,6880,6880,6880,0
|
|
20241112,180300,64918570,6880,6880,6880,6880,0
|
|
20241112,180200,64918570,6880,6880,6880,6880,0
|
|
20241112,180100,64918570,6880,6880,6880,6880,0
|
|
20241112,180000,64918570,6880,6880,6880,6880,0
|
|
20241112,175900,64918570,6880,6880,6880,6880,0
|
|
20241112,175800,64918570,6880,6880,6880,6880,0
|
|
20241112,175700,64918570,6880,6880,6880,6880,0
|
|
20241112,175600,64918570,6880,6880,6880,6880,0
|
|
20241112,175500,64918570,6880,6880,6880,6880,0
|
|
20241112,175400,64918570,6880,6880,6880,6880,0
|
|
20241112,175300,64918570,6880,6880,6880,6880,0
|
|
20241112,175200,64918570,6880,6880,6880,6880,0
|
|
20241112,175100,64918570,6880,6880,6880,6880,0
|
|
20241112,175000,64918570,6880,6880,6880,6880,0
|
|
20241112,174900,64918570,6880,6880,6880,6880,0
|
|
20241112,174800,64918570,6880,6880,6880,6880,0
|
|
20241112,174700,64918570,6880,6880,6880,6880,0
|
|
20241112,174600,64918570,6880,6880,6880,6880,0
|
|
20241112,174500,64918570,6880,6880,6880,6880,0
|
|
20241112,174400,64918570,6880,6880,6880,6880,0
|
|
20241112,174300,64918570,6880,6880,6880,6880,0
|
|
20241112,174200,64918570,6880,6880,6880,6880,0
|
|
20241112,174100,64918570,6880,6880,6880,6880,0
|
|
20241112,174000,64918570,6880,6880,6880,6880,0
|
|
20241112,173900,64918570,6880,6880,6880,6880,335
|
|
20241112,173800,64918570,6880,6880,6880,6880,0
|
|
20241112,173700,64918570,6880,6880,6880,6880,0
|
|
20241112,173600,64918570,6880,6880,6880,6880,0
|
|
20241112,173500,64918570,6880,6880,6880,6880,0
|
|
20241112,173400,64918570,6880,6880,6880,6880,0
|
|
20241112,173300,64918570,6880,6880,6880,6880,0
|
|
20241112,173200,64918570,6880,6880,6880,6880,0
|
|
20241112,173100,64918570,6880,6880,6880,6880,0
|
|
20241112,173000,64918570,6880,6880,6880,6880,0
|
|
20241112,172900,64918570,6880,6880,6880,6880,0
|
|
20241112,172800,64918570,6880,6880,6880,6880,0
|
|
20241112,172700,64918570,6880,6880,6880,6880,0
|
|
20241112,172600,64918570,6880,6880,6880,6880,0
|
|
20241112,172500,64918570,6880,6880,6880,6880,0
|
|
20241112,172400,64918570,6880,6880,6880,6880,0
|
|
20241112,172300,64918570,6880,6880,6880,6880,0
|
|
20241112,172200,64918570,6880,6880,6880,6880,0
|
|
20241112,172100,64918570,6880,6880,6880,6880,0
|
|
20241112,172000,64918570,6880,6880,6880,6880,0
|
|
20241112,171900,64918570,6880,6880,6880,6880,0
|
|
20241112,171800,64918570,6880,6880,6880,6880,0
|
|
20241112,171700,64918570,6880,6880,6880,6880,0
|
|
20241112,171600,64918570,6880,6880,6880,6880,0
|
|
20241112,171500,64918570,6880,6880,6880,6880,0
|
|
20241112,171400,64918570,6880,6880,6880,6880,0
|
|
20241112,171300,64918570,6880,6880,6880,6880,0
|
|
20241112,171200,64918570,6880,6880,6880,6880,0
|
|
20241112,171100,64918570,6880,6880,6880,6880,0
|
|
20241112,171000,64918570,6880,6880,6880,6880,0
|
|
20241112,170900,64918570,6880,6880,6880,6880,335
|
|
20241112,170800,64918570,6880,6880,6880,6880,0
|
|
20241112,170700,64918570,6880,6880,6880,6880,0
|
|
20241112,170600,64918570,6880,6880,6880,6880,0
|
|
20241112,170500,64918570,6880,6880,6880,6880,0
|
|
20241112,170400,64918570,6880,6880,6880,6880,0
|
|
20241112,170300,64918570,6880,6880,6880,6880,0
|
|
20241112,170200,64918570,6880,6880,6880,6880,0
|
|
20241112,170100,64918570,6880,6880,6880,6880,0
|
|
20241112,170000,64918570,6880,6880,6880,6880,0
|
|
20241112,165900,64918570,6880,6880,6880,6880,0
|
|
20241112,165800,64918570,6880,6880,6880,6880,0
|
|
20241112,165700,64918570,6880,6880,6880,6880,0
|
|
20241112,165600,64918570,6880,6880,6880,6880,0
|
|
20241112,165500,64918570,6880,6880,6880,6880,0
|
|
20241112,165400,64918570,6880,6880,6880,6880,0
|
|
20241112,165300,64918570,6880,6880,6880,6880,0
|
|
20241112,165200,64918570,6880,6880,6880,6880,0
|
|
20241112,165100,64918570,6880,6880,6880,6880,0
|
|
20241112,165000,64918570,6880,6880,6880,6880,0
|
|
20241112,164900,64918570,6880,6880,6880,6880,0
|
|
20241112,164800,64918570,6880,6880,6880,6880,0
|
|
20241112,164700,64918570,6880,6880,6880,6880,0
|
|
20241112,164600,64918570,6880,6880,6880,6880,0
|
|
20241112,164500,64918570,6880,6880,6880,6880,0
|
|
20241112,164400,64918570,6880,6880,6880,6880,0
|
|
20241112,164300,64918570,6880,6880,6880,6880,0
|
|
20241112,164200,64918570,6880,6880,6880,6880,0
|
|
20241112,164100,64918570,6880,6880,6880,6880,0
|
|
20241112,164000,64918570,6880,6880,6880,6880,0
|
|
20241112,163900,64918570,6880,6880,6880,6880,335
|
|
20241112,163800,64918570,6880,6880,6880,6880,0
|
|
20241112,163700,64918570,6880,6880,6880,6880,0
|
|
20241112,163600,64918570,6880,6880,6880,6880,0
|
|
20241112,163500,64918570,6880,6880,6880,6880,0
|
|
20241112,163400,64918570,6880,6880,6880,6880,0
|
|
20241112,163300,64918570,6880,6880,6880,6880,0
|
|
20241112,163200,64918570,6880,6880,6880,6880,0
|
|
20241112,163100,64918570,6880,6880,6880,6880,0
|
|
20241112,163000,64918570,6880,6880,6880,6880,0
|
|
20241112,162900,64918570,6880,6880,6880,6880,0
|
|
20241112,162800,64918570,6880,6880,6880,6880,0
|
|
20241112,162700,64918570,6880,6880,6880,6880,0
|
|
20241112,162600,64918570,6880,6880,6880,6880,0
|
|
20241112,162500,64918570,6880,6880,6880,6880,0
|
|
20241112,162400,64918570,6880,6880,6880,6880,0
|
|
20241112,162300,64918570,6880,6880,6880,6880,0
|
|
20241112,162200,64918570,6880,6880,6880,6880,0
|
|
20241112,162100,64918570,6880,6880,6880,6880,0
|
|
20241112,162000,64918570,6880,6880,6880,6880,0
|
|
20241112,161900,64918570,6880,6880,6880,6880,0
|
|
20241112,161800,64918570,6880,6880,6880,6880,0
|
|
20241112,161700,64918570,6880,6880,6880,6880,0
|
|
20241112,161600,64918570,6880,6880,6880,6880,0
|
|
20241112,161500,64918570,6880,6880,6880,6880,0
|
|
20241112,161400,64918570,6880,6880,6880,6880,0
|
|
20241112,161300,64918570,6880,6880,6880,6880,0
|
|
20241112,161200,64918570,6880,6880,6880,6880,0
|
|
20241112,161100,64918570,6880,6880,6880,6880,0
|
|
20241112,161000,64918570,6880,6880,6880,6880,0
|
|
20241112,160900,64918570,6880,6880,6880,6880,335
|
|
20241112,160800,64918570,6880,6880,6880,6880,0
|
|
20241112,160700,64918570,6880,6880,6880,6880,0
|
|
20241112,160600,64918570,6880,6880,6880,6880,0
|
|
20241112,160500,64918570,6880,6880,6880,6880,0
|
|
20241112,160400,64918570,6880,6880,6880,6880,0
|
|
20241112,160300,64918570,6880,6880,6880,6880,0
|
|
20241112,160200,64918570,6880,6880,6880,6880,0
|
|
20241112,160100,64918570,6880,6880,6880,6880,0
|
|
20241112,160000,64918570,6880,6880,6880,6880,0
|
|
20241112,155900,64918570,6880,6880,6880,6880,0
|
|
20241112,155800,64918570,6880,6880,6880,6880,0
|
|
20241112,155700,64918570,6880,6880,6880,6880,0
|
|
20241112,155600,64918570,6880,6880,6880,6880,0
|
|
20241112,155500,64918570,6880,6880,6880,6880,0
|
|
20241112,155400,64918570,6880,6880,6880,6880,0
|
|
20241112,155300,64918570,6880,6880,6880,6880,0
|
|
20241112,155200,64918570,6880,6880,6880,6880,0
|
|
20241112,155100,64918570,6880,6880,6880,6880,0
|
|
20241112,155000,64918570,6880,6880,6880,6880,0
|
|
20241112,154900,64918570,6880,6880,6880,6880,0
|
|
20241112,154800,64918570,6880,6880,6880,6880,0
|
|
20241112,154700,64918570,6880,6880,6880,6880,0
|
|
20241112,154600,64918570,6880,6880,6880,6880,0
|
|
20241112,154500,64918570,6880,6880,6880,6880,0
|
|
20241112,154400,64918570,6880,6880,6880,6880,0
|
|
20241112,154300,64918570,6880,6880,6880,6880,0
|
|
20241112,154200,64918570,6880,6880,6880,6880,0
|
|
20241112,154100,64918570,6880,6880,6880,6880,0
|
|
20241112,154000,64918570,6880,6880,6880,6880,0
|
|
20241112,153900,64918570,6880,6880,6880,6880,335
|
|
20241112,153800,64918570,6880,6880,6880,6880,0
|
|
20241112,153700,64918570,6880,6880,6880,6880,0
|
|
20241112,153600,64918570,6880,6880,6880,6880,0
|
|
20241112,153500,64918570,6880,6880,6880,6880,0
|
|
20241112,153400,64918570,6880,6880,6880,6880,0
|
|
20241112,153300,64918570,6880,6880,6880,6880,0
|
|
20241112,153200,64918570,6880,6880,6880,6880,0
|
|
20241112,153100,64918570,6880,6880,6880,6880,0
|
|
20241112,153000,64918570,6880,6880,6880,6880,335
|
|
20241112,152900,62613770,6850,6850,6850,6850,0
|
|
20241112,152800,62613770,6850,6850,6850,6850,0
|
|
20241112,152700,62613770,6850,6850,6850,6850,0
|
|
20241112,152600,62613770,6850,6850,6850,6850,0
|
|
20241112,152500,62613770,6850,6850,6850,6850,0
|
|
20241112,152400,62613770,6850,6850,6850,6850,0
|
|
20241112,152300,62613770,6850,6850,6850,6850,0
|
|
20241112,152200,62613770,6850,6850,6850,6850,0
|
|
20241112,152100,62613770,6850,6850,6850,6850,0
|
|
20241112,152000,62613770,6850,6850,6850,6850,0
|
|
20241112,151900,62613770,6850,6860,6860,6850,11
|
|
20241112,151800,62538410,6780,6800,6810,6780,254
|
|
20241112,151700,60812630,6800,6860,6860,6800,337
|
|
20241112,151600,58516500,6880,6880,6880,6880,0
|
|
20241112,151500,58516500,6880,6880,6880,6880,0
|
|
20241112,151400,58516500,6880,6880,6880,6880,0
|
|
20241112,151300,58516500,6880,6880,6880,6880,0
|
|
20241112,151200,58516500,6880,6880,6880,6880,0
|
|
20241112,151100,58516500,6880,6880,6880,6880,0
|
|
20241112,151000,58516500,6880,6880,6880,6880,0
|
|
20241112,150900,58516500,6880,6880,6880,6880,0
|
|
20241112,150800,58516500,6880,6880,6880,6880,0
|
|
20241112,150700,58516500,6880,6880,6880,6880,1
|
|
20241112,150600,58509620,6880,6880,6880,6880,0
|
|
20241112,150500,58509620,6880,6880,6880,6880,0
|
|
20241112,150400,58509620,6880,6880,6880,6880,1
|
|
20241112,150300,58502740,6850,6850,6850,6850,1
|
|
20241112,150200,58495890,6880,6880,6880,6880,0
|
|
20241112,150100,58495890,6880,6880,6880,6880,1
|
|
20241112,150000,58489010,6880,6880,6880,6880,0
|
|
20241112,145900,58489010,6880,6880,6880,6880,0
|
|
20241112,145800,58489010,6880,6880,6880,6880,1
|
|
20241112,145700,58482130,6880,6880,6880,6880,0
|
|
20241112,145600,58482130,6880,6880,6880,6880,0
|
|
20241112,145500,58482130,6880,6870,6880,6870,3
|
|
20241112,145400,58461500,6850,6850,6850,6850,30
|
|
20241112,145300,58256000,6840,6840,6840,6840,0
|
|
20241112,145200,58256000,6840,6840,6840,6840,0
|
|
20241112,145100,58256000,6840,6840,6840,6840,0
|
|
20241112,145000,58256000,6840,6840,6840,6840,0
|
|
20241112,144900,58256000,6840,6840,6840,6840,29
|
|
20241112,144800,58057640,6840,6840,6840,6840,0
|
|
20241112,144700,58057640,6840,6840,6840,6840,0
|
|
20241112,144600,58057640,6840,6840,6840,6840,0
|
|
20241112,144500,58057640,6840,6840,6840,6840,0
|
|
20241112,144400,58057640,6840,6840,6840,6840,0
|
|
20241112,144300,58057640,6840,6840,6840,6840,2
|
|
20241112,144200,58043960,6820,6820,6820,6820,0
|
|
20241112,144100,58043960,6820,6820,6820,6820,124
|
|
20241112,144000,57198280,6820,6820,6820,6820,0
|
|
20241112,143900,57198280,6820,6820,6820,6820,0
|
|
20241112,143800,57198280,6820,6820,6820,6820,0
|
|
20241112,143700,57198280,6820,6820,6820,6820,46
|
|
20241112,143600,56884560,6840,6840,6840,6840,0
|
|
20241112,143500,56884560,6840,6840,6840,6840,0
|
|
20241112,143400,56884560,6840,6840,6840,6840,0
|
|
20241112,143300,56884560,6840,6840,6840,6840,0
|
|
20241112,143200,56884560,6840,6840,6840,6840,0
|
|
20241112,143100,56884560,6840,6840,6840,6840,0
|
|
20241112,143000,56884560,6840,6840,6840,6840,0
|
|
20241112,142900,56884560,6840,6850,6850,6840,50
|
|
20241112,142800,56542260,6910,6910,6910,6910,0
|
|
20241112,142700,56542260,6910,6910,6910,6910,0
|
|
20241112,142600,56542260,6910,6910,6910,6910,0
|
|
20241112,142500,56542260,6910,6910,6910,6910,0
|
|
20241112,142400,56542260,6910,6910,6910,6910,0
|
|
20241112,142300,56542260,6910,6910,6910,6910,5
|
|
20241112,142200,56507710,6910,6910,6910,6910,1
|
|
20241112,142100,56500800,6910,6910,6910,6910,0
|
|
20241112,142000,56500800,6910,6910,6910,6910,0
|
|
20241112,141900,56500800,6910,6910,6910,6910,0
|
|
20241112,141800,56500800,6910,6910,6910,6910,0
|
|
20241112,141700,56500800,6910,6910,6910,6910,0
|
|
20241112,141600,56500800,6910,6910,6910,6910,0
|
|
20241112,141500,56500800,6910,6910,6910,6910,2
|
|
20241112,141400,56486980,6900,6840,6900,6840,8
|
|
20241112,141300,56431840,6820,6820,6820,6820,7
|
|
20241112,141200,56384100,6820,6830,6830,6820,81
|
|
20241112,141100,55831610,6900,6900,6900,6900,0
|
|
20241112,141000,55831610,6900,6900,6900,6900,0
|
|
20241112,140900,55831610,6900,6900,6900,6900,0
|
|
20241112,140800,55831610,6900,6900,6900,6900,30
|
|
20241112,140700,55624610,6900,6900,6900,6900,0
|
|
20241112,140600,55624610,6900,6900,6900,6900,0
|
|
20241112,140500,55624610,6900,6900,6900,6900,0
|
|
20241112,140400,55624610,6900,6900,6900,6900,0
|
|
20241112,140300,55624610,6900,6890,6900,6800,226
|
|
20241112,140200,54082540,6890,6880,6890,6880,150
|
|
20241112,140100,53049540,6880,6890,6890,6880,9
|
|
20241112,140000,52987560,6900,6900,6900,6900,0
|
|
20241112,135900,52987560,6900,6900,6900,6900,50
|
|
20241112,135800,52642560,6890,6890,6890,6890,0
|
|
20241112,135700,52642560,6890,6880,6890,6880,91
|
|
20241112,135600,52016040,6880,6880,6880,6880,50
|
|
20241112,135500,51672040,6900,6900,6900,6900,0
|
|
20241112,135400,51672040,6900,6900,6900,6900,0
|
|
20241112,135300,51672040,6900,6900,6900,6900,0
|
|
20241112,135200,51672040,6900,6900,6900,6900,0
|
|
20241112,135100,51672040,6900,6900,6900,6900,0
|
|
20241112,135000,51672040,6900,6900,6900,6900,0
|
|
20241112,134900,51672040,6900,6900,6900,6900,0
|
|
20241112,134800,51672040,6900,6900,6900,6900,0
|
|
20241112,134700,51672040,6900,6900,6900,6900,2
|
|
20241112,134600,51658240,6820,6890,6910,6820,212
|
|
20241112,134500,50210370,6850,6870,6870,6840,941
|
|
20241112,134400,43770020,6880,6880,6880,6880,0
|
|
20241112,134300,43770020,6880,6880,6880,6880,0
|
|
20241112,134200,43770020,6880,6880,6880,6880,0
|
|
20241112,134100,43770020,6880,6880,6880,6880,125
|
|
20241112,134000,42910020,6880,6880,6880,6880,0
|
|
20241112,133900,42910020,6880,6880,6880,6880,0
|
|
20241112,133800,42910020,6880,6880,6880,6880,0
|
|
20241112,133700,42910020,6880,6890,6890,6880,23
|
|
20241112,133600,42751670,6880,6880,6880,6880,0
|
|
20241112,133500,42751670,6880,6880,6880,6880,0
|
|
20241112,133400,42751670,6880,6930,6930,6880,133
|
|
20241112,133300,41834070,6950,6950,6950,6950,0
|
|
20241112,133200,41834070,6950,6950,6950,6950,23
|
|
20241112,133100,41674220,6950,6940,6950,6940,90
|
|
20241112,133000,41048840,6960,6960,6960,6960,0
|
|
20241112,132900,41048840,6960,6960,6960,6960,0
|
|
20241112,132800,41048840,6960,6960,6960,6960,0
|
|
20241112,132700,41048840,6960,6960,6960,6960,0
|
|
20241112,132600,41048840,6960,6960,6960,6960,0
|
|
20241112,132500,41048840,6960,6960,6960,6960,0
|
|
20241112,132400,41048840,6960,6960,6960,6960,0
|
|
20241112,132300,41048840,6960,6960,6960,6960,0
|
|
20241112,132200,41048840,6960,6960,6960,6960,0
|
|
20241112,132100,41048840,6960,6960,6960,6960,0
|
|
20241112,132000,41048840,6960,6960,6960,6960,0
|
|
20241112,131900,41048840,6960,6960,6960,6960,0
|
|
20241112,131800,41048840,6960,6960,6960,6960,0
|
|
20241112,131700,41048840,6960,6960,6960,6960,0
|
|
20241112,131600,41048840,6960,6960,6960,6960,0
|
|
20241112,131500,41048840,6960,6960,6960,6960,0
|
|
20241112,131400,41048840,6960,6960,6960,6960,0
|
|
20241112,131300,41048840,6960,6960,6960,6960,3
|
|
20241112,131200,41027960,6970,6960,6970,6960,5
|
|
20241112,131100,40993150,6960,6960,6960,6960,0
|
|
20241112,131000,40993150,6960,6960,6960,6960,1
|
|
20241112,130900,40986190,6970,6970,6970,6970,0
|
|
20241112,130800,40986190,6970,6970,6970,6970,0
|
|
20241112,130700,40986190,6970,6970,6970,6970,0
|
|
20241112,130600,40986190,6970,6970,6970,6970,0
|
|
20241112,130500,40986190,6970,6960,6970,6960,2
|
|
20241112,130400,40972260,6970,6970,6970,6970,0
|
|
20241112,130300,40972260,6970,6970,6970,6970,0
|
|
20241112,130200,40972260,6970,6970,6970,6970,0
|
|
20241112,130100,40972260,6970,6910,6970,6910,6
|
|
20241112,130000,40930580,6950,6950,6950,6950,0
|
|
20241112,125900,40930580,6950,6950,6950,6950,0
|
|
20241112,125800,40930580,6950,6950,6950,6950,0
|
|
20241112,125700,40930580,6950,6950,6950,6950,13
|
|
20241112,125600,40840230,6950,6950,6950,6950,1
|
|
20241112,125500,40833280,6970,6970,6970,6970,0
|
|
20241112,125400,40833280,6970,6970,6970,6970,0
|
|
20241112,125300,40833280,6970,6970,6970,6970,0
|
|
20241112,125200,40833280,6970,6970,6970,6970,0
|
|
20241112,125100,40833280,6970,6970,6970,6970,0
|
|
20241112,125000,40833280,6970,6970,6970,6970,0
|
|
20241112,124900,40833280,6970,6970,6970,6970,0
|
|
20241112,124800,40833280,6970,6970,6970,6970,0
|
|
20241112,124700,40833280,6970,6970,6970,6970,0
|
|
20241112,124600,40833280,6970,6970,6970,6970,1
|
|
20241112,124500,40826310,6980,6970,6980,6970,9
|
|
20241112,124400,40763570,6970,6970,6970,6970,0
|
|
20241112,124300,40763570,6970,6970,6970,6970,1
|
|
20241112,124200,40756600,6970,6970,6970,6970,2
|
|
20241112,124100,40742660,6970,6970,6970,6970,95
|
|
20241112,124000,40080510,6970,6970,6970,6970,1
|
|
20241112,123900,40073540,6960,6960,6960,6960,46
|
|
20241112,123800,39753380,6960,6960,6960,6960,0
|
|
20241112,123700,39753380,6960,6960,6960,6960,0
|
|
20241112,123600,39753380,6960,6960,6960,6960,0
|
|
20241112,123500,39753380,6960,6960,6960,6960,0
|
|
20241112,123400,39753380,6960,6960,6960,6960,0
|
|
20241112,123300,39753380,6960,6960,6960,6960,0
|
|
20241112,123200,39753380,6960,6960,6960,6960,0
|
|
20241112,123100,39753380,6960,6960,6960,6960,1
|
|
20241112,123000,39746420,6890,6920,6920,6890,5
|
|
20241112,122900,39711870,6980,6980,6980,6980,0
|
|
20241112,122800,39711870,6980,6980,6980,6980,0
|
|
20241112,122700,39711870,6980,6980,6980,6980,0
|
|
20241112,122600,39711870,6980,6980,6980,6980,0
|
|
20241112,122500,39711870,6980,6980,6980,6980,0
|
|
20241112,122400,39711870,6980,6980,6980,6980,0
|
|
20241112,122300,39711870,6980,6980,6980,6980,0
|
|
20241112,122200,39711870,6980,6980,6980,6980,0
|
|
20241112,122100,39711870,6980,6980,6980,6980,0
|
|
20241112,122000,39711870,6980,6980,6980,6980,0
|
|
20241112,121900,39711870,6980,6980,6980,6980,0
|
|
20241112,121800,39711870,6980,6980,6980,6980,0
|
|
20241112,121700,39711870,6980,6980,6980,6980,0
|
|
20241112,121600,39711870,6980,6980,6980,6980,0
|
|
20241112,121500,39711870,6980,6980,6980,6980,1
|
|
20241112,121400,39704890,6980,6980,6980,6980,0
|
|
20241112,121300,39704890,6980,6980,6980,6980,0
|
|
20241112,121200,39704890,6980,6980,6980,6980,0
|
|
20241112,121100,39704890,6980,6980,6980,6980,0
|
|
20241112,121000,39704890,6980,6980,6980,6980,0
|
|
20241112,120900,39704890,6980,6980,6980,6980,2
|
|
20241112,120800,39690930,6920,6920,6920,6920,0
|
|
20241112,120700,39690930,6920,6930,6930,6920,37
|
|
20241112,120600,39434820,7020,7020,7020,7020,0
|
|
20241112,120500,39434820,7020,7020,7020,7020,0
|
|
20241112,120400,39434820,7020,7020,7020,7020,0
|
|
20241112,120300,39434820,7020,7020,7020,7020,0
|
|
20241112,120200,39434820,7020,7020,7020,7020,0
|
|
20241112,120100,39434820,7020,7020,7020,7020,0
|
|
20241112,120000,39434820,7020,7020,7020,7020,0
|
|
20241112,115900,39434820,7020,7020,7020,7020,0
|
|
20241112,115800,39434820,7020,7020,7020,7020,0
|
|
20241112,115700,39434820,7020,6990,7020,6990,37
|
|
20241112,115600,39175360,6990,6990,6990,6990,0
|
|
20241112,115500,39175360,6990,6990,6990,6990,0
|
|
20241112,115400,39175360,6990,6990,6990,6990,0
|
|
20241112,115300,39175360,6990,6990,6990,6990,0
|
|
20241112,115200,39175360,6990,6990,6990,6990,0
|
|
20241112,115100,39175360,6990,6990,6990,6990,0
|
|
20241112,115000,39175360,6990,6990,6990,6990,3
|
|
20241112,114900,39154390,7000,7000,7000,7000,0
|
|
20241112,114800,39154390,7000,7000,7000,7000,0
|
|
20241112,114700,39154390,7000,6920,7000,6880,76
|
|
20241112,114600,38630140,7020,6930,7020,6910,63
|
|
20241112,114500,38193910,7040,7040,7040,7040,0
|
|
20241112,114400,38193910,7040,7030,7040,7030,4
|
|
20241112,114300,38165780,7040,7040,7040,7040,1
|
|
20241112,114200,38158740,6930,6980,6980,6930,400
|
|
20241112,114100,35383660,7050,6980,7050,6980,106
|
|
20241112,114000,34637810,6980,6940,6980,6940,20
|
|
20241112,113900,34498930,6930,6910,6930,6910,367
|
|
20241112,113800,31956500,6910,6890,6910,6890,2729
|
|
20241112,113700,13136370,6880,6880,6880,6880,0
|
|
20241112,113600,13136370,6880,6880,6880,6880,0
|
|
20241112,113500,13136370,6880,6880,6880,6880,0
|
|
20241112,113400,13136370,6880,6880,6880,6880,0
|
|
20241112,113300,13136370,6880,6880,6880,6880,15
|
|
20241112,113200,13033170,6890,6890,6890,6890,0
|
|
20241112,113100,13033170,6890,6890,6890,6890,0
|
|
20241112,113000,13033170,6890,6890,6890,6890,0
|
|
20241112,112900,13033170,6890,6890,6890,6890,0
|
|
20241112,112800,13033170,6890,6890,6890,6890,1
|
|
20241112,112700,13026280,6890,6890,6890,6890,0
|
|
20241112,112600,13026280,6890,6890,6890,6890,0
|
|
20241112,112500,13026280,6890,6880,6890,6880,39
|
|
20241112,112400,12757670,6880,6880,6880,6880,0
|
|
20241112,112300,12757670,6880,6880,6880,6880,31
|
|
20241112,112200,12544390,6890,6890,6890,6890,0
|
|
20241112,112100,12544390,6890,6890,6890,6890,0
|
|
20241112,112000,12544390,6890,6890,6890,6890,0
|
|
20241112,111900,12544390,6890,6890,6890,6890,98
|
|
20241112,111800,11869170,6890,6890,6890,6890,0
|
|
20241112,111700,11869170,6890,6890,6890,6890,0
|
|
20241112,111600,11869170,6890,6890,6890,6890,0
|
|
20241112,111500,11869170,6890,6890,6890,6890,0
|
|
20241112,111400,11869170,6890,6890,6890,6890,20
|
|
20241112,111300,11731370,6890,6890,6890,6890,0
|
|
20241112,111200,11731370,6890,6890,6890,6890,50
|
|
20241112,111100,11386870,6890,6890,6890,6890,35
|
|
20241112,111000,11145720,6840,6840,6840,6840,0
|
|
20241112,110900,11145720,6840,6880,6880,6840,165
|
|
20241112,110800,10013910,6910,6910,6910,6910,0
|
|
20241112,110700,10013910,6910,6910,6910,6910,0
|
|
20241112,110600,10013910,6910,6910,6910,6910,0
|
|
20241112,110500,10013910,6910,6910,6910,6910,0
|
|
20241112,110400,10013910,6910,6910,6910,6910,0
|
|
20241112,110300,10013910,6910,6910,6910,6910,0
|
|
20241112,110200,10013910,6910,6910,6910,6910,0
|
|
20241112,110100,10013910,6910,6910,6910,6910,0
|
|
20241112,110000,10013910,6910,6910,6910,6910,10
|
|
20241112,105900,9944810,6910,6910,6910,6910,0
|
|
20241112,105800,9944810,6910,6910,6910,6910,4
|
|
20241112,105700,9917170,6910,6910,6910,6910,0
|
|
20241112,105600,9917170,6910,6910,6910,6910,0
|
|
20241112,105500,9917170,6910,6910,6910,6910,0
|
|
20241112,105400,9917170,6910,6900,6910,6900,12
|
|
20241112,105300,9834360,6910,6910,6910,6910,0
|
|
20241112,105200,9834360,6910,6910,6910,6910,0
|
|
20241112,105100,9834360,6910,6910,6910,6910,20
|
|
20241112,105000,9696160,6910,6910,6910,6910,0
|
|
20241112,104900,9696160,6910,6910,6910,6910,0
|
|
20241112,104800,9696160,6910,6910,6910,6910,0
|
|
20241112,104700,9696160,6910,6910,6910,6910,1
|
|
20241112,104600,9689250,6900,6900,6900,6900,0
|
|
20241112,104500,9689250,6900,6900,6900,6900,0
|
|
20241112,104400,9689250,6900,6900,6900,6900,0
|
|
20241112,104300,9689250,6900,6900,6900,6900,0
|
|
20241112,104200,9689250,6900,6900,6900,6900,7
|
|
20241112,104100,9640950,6910,6910,6910,6910,0
|
|
20241112,104000,9640950,6910,6910,6910,6910,0
|
|
20241112,103900,9640950,6910,6910,6910,6910,0
|
|
20241112,103800,9640950,6910,6910,6910,6910,0
|
|
20241112,103700,9640950,6910,6910,6910,6910,0
|
|
20241112,103600,9640950,6910,6910,6910,6910,0
|
|
20241112,103500,9640950,6910,6890,6910,6890,20
|
|
20241112,103400,9503050,6910,6910,6910,6910,0
|
|
20241112,103300,9503050,6910,6910,6910,6910,0
|
|
20241112,103200,9503050,6910,6910,6910,6910,0
|
|
20241112,103100,9503050,6910,6910,6910,6910,0
|
|
20241112,103000,9503050,6910,6910,6910,6910,0
|
|
20241112,102900,9503050,6910,6910,6910,6910,2
|
|
20241112,102800,9489230,6910,6910,6910,6910,0
|
|
20241112,102700,9489230,6910,6910,6910,6910,0
|
|
20241112,102600,9489230,6910,6910,6910,6910,0
|
|
20241112,102500,9489230,6910,6910,6910,6910,0
|
|
20241112,102400,9489230,6910,6910,6910,6910,0
|
|
20241112,102300,9489230,6910,6910,6910,6910,0
|
|
20241112,102200,9489230,6910,6920,6920,6910,2
|
|
20241112,102100,9475400,6870,6870,6870,6870,0
|
|
20241112,102000,9475400,6870,6870,6870,6870,0
|
|
20241112,101900,9475400,6870,6870,6870,6870,0
|
|
20241112,101800,9475400,6870,6870,6870,6870,0
|
|
20241112,101700,9475400,6870,6870,6870,6870,10
|
|
20241112,101600,9406700,6920,6920,6920,6920,0
|
|
20241112,101500,9406700,6920,6920,6920,6920,1
|
|
20241112,101400,9399780,6930,6930,6930,6930,0
|
|
20241112,101300,9399780,6930,6870,6930,6870,34
|
|
20241112,101200,9166020,6860,6870,6870,6860,201
|
|
20241112,101100,7786180,6870,6880,6880,6870,12
|
|
20241112,101000,7703650,6930,6930,6930,6930,0
|
|
20241112,100900,7703650,6930,6930,6930,6930,10
|
|
20241112,100800,7634350,6930,6930,6930,6930,0
|
|
20241112,100700,7634350,6930,6930,6930,6930,0
|
|
20241112,100600,7634350,6930,6930,6930,6930,0
|
|
20241112,100500,7634350,6930,6930,6930,6930,2
|
|
20241112,100400,7620490,6930,6920,6930,6880,14
|
|
20241112,100300,7523640,6930,6930,6930,6930,3
|
|
20241112,100200,7502850,6940,6940,6940,6940,0
|
|
20241112,100100,7502850,6940,6940,6940,6940,14
|
|
20241112,100000,7405690,6910,6910,6910,6910,1
|
|
20241112,095900,7398780,6910,6910,6910,6910,0
|
|
20241112,095800,7398780,6910,6910,6910,6910,0
|
|
20241112,095700,7398780,6910,6910,6910,6910,0
|
|
20241112,095600,7398780,6910,6910,6910,6910,0
|
|
20241112,095500,7398780,6910,6910,6910,6910,0
|
|
20241112,095400,7398780,6910,6910,6910,6910,0
|
|
20241112,095300,7398780,6910,6910,6910,6910,0
|
|
20241112,095200,7398780,6910,6910,6910,6910,0
|
|
20241112,095100,7398780,6910,6910,6910,6910,0
|
|
20241112,095000,7398780,6910,6910,6910,6910,0
|
|
20241112,094900,7398780,6910,6910,6910,6910,0
|
|
20241112,094800,7398780,6910,6910,6910,6910,1
|
|
20241112,094700,7391870,6870,6870,6870,6870,0
|
|
20241112,094600,7391870,6870,6870,6870,6870,0
|
|
20241112,094500,7391870,6870,6870,6870,6870,0
|
|
20241112,094400,7391870,6870,6870,6870,6870,0
|
|
20241112,094300,7391870,6870,6880,6880,6870,50
|
|
20241112,094200,7048360,6910,6910,6910,6910,0
|
|
20241112,094100,7048360,6910,6910,6910,6910,1
|
|
20241112,094000,7041450,6890,6890,6890,6890,0
|
|
20241112,093900,7041450,6890,6890,6890,6890,1
|
|
20241112,093800,7034560,6900,6900,6900,6900,2
|
|
20241112,093700,7020760,6910,6910,6910,6910,0
|
|
20241112,093600,7020760,6910,6920,6920,6910,44
|
|
20241112,093500,6716580,6930,6930,6930,6930,30
|
|
20241112,093400,6508680,6980,6980,6980,6980,0
|
|
20241112,093300,6508680,6980,6980,6980,6980,0
|
|
20241112,093200,6508680,6980,6980,6980,6980,0
|
|
20241112,093100,6508680,6980,6910,6980,6910,3
|
|
20241112,093000,6487880,6910,6920,6920,6910,51
|
|
20241112,092900,6134970,7060,7060,7060,7060,0
|
|
20241112,092800,6134970,7060,7060,7060,7060,0
|
|
20241112,092700,6134970,7060,7060,7060,7060,0
|
|
20241112,092600,6134970,7060,7060,7060,7060,0
|
|
20241112,092500,6134970,7060,7060,7060,7060,0
|
|
20241112,092400,6134970,7060,7060,7060,7060,0
|
|
20241112,092300,6134970,7060,7060,7060,7060,0
|
|
20241112,092200,6134970,7060,7060,7060,7060,0
|
|
20241112,092100,6134970,7060,7040,7060,6750,833
|
|
20241112,092000,387950,7060,7060,7060,7060,0
|
|
20241112,091900,387950,7060,7060,7060,7060,0
|
|
20241112,091800,387950,7060,7060,7060,7060,1
|
|
20241112,091700,380890,7040,7040,7040,7040,0
|
|
20241112,091600,380890,7040,7060,7060,7040,6
|
|
20241112,091500,338630,7040,7040,7040,7040,0
|
|
20241112,091400,338630,7040,7040,7040,7040,0
|
|
20241112,091300,338630,7040,7040,7040,7040,0
|
|
20241112,091200,338630,7040,7040,7040,7040,0
|
|
20241112,091100,338630,7040,7050,7050,7040,5
|
|
20241112,091000,303410,7070,7070,7070,7070,0
|
|
20241112,090900,303410,7070,7070,7070,7070,0
|
|
20241112,090800,303410,7070,7070,7070,7070,0
|
|
20241112,090700,303410,7070,7070,7070,7070,0
|
|
20241112,090600,303410,7070,7070,7070,7070,0
|
|
20241112,090500,303410,7070,7060,7070,7060,4
|
|
20241112,090400,275160,7050,7050,7050,7050,0
|
|
20241112,090300,275160,7050,7050,7050,7050,0
|
|
20241112,090200,275160,7050,7050,7050,7050,0
|
|
20241112,090100,275160,7050,7050,7050,7050,32
|
|
20241112,090000,49560,7080,7080,7080,7080,7
|