610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,190700,29062610,11790,11790,11790,11790,84
|
|
20241111,190600,29062610,11790,11790,11790,11790,0
|
|
20241111,190500,29062610,11790,11790,11790,11790,0
|
|
20241111,190400,29062610,11790,11790,11790,11790,0
|
|
20241111,190300,29062610,11790,11790,11790,11790,0
|
|
20241111,190200,29062610,11790,11790,11790,11790,0
|
|
20241111,190100,29062610,11790,11790,11790,11790,0
|
|
20241111,190000,29062610,11790,11790,11790,11790,0
|
|
20241111,185900,29062610,11790,11790,11790,11790,0
|
|
20241111,185800,29062610,11790,11790,11790,11790,0
|
|
20241111,185700,29062610,11790,11790,11790,11790,0
|
|
20241111,185600,29062610,11790,11790,11790,11790,0
|
|
20241111,185500,29062610,11790,11790,11790,11790,0
|
|
20241111,185400,29062610,11790,11790,11790,11790,0
|
|
20241111,185300,29062610,11790,11790,11790,11790,0
|
|
20241111,185200,29062610,11790,11790,11790,11790,0
|
|
20241111,185100,29062610,11790,11790,11790,11790,0
|
|
20241111,185000,29062610,11790,11790,11790,11790,0
|
|
20241111,184900,29062610,11790,11790,11790,11790,0
|
|
20241111,184800,29062610,11790,11790,11790,11790,0
|
|
20241111,184700,29062610,11790,11790,11790,11790,0
|
|
20241111,184600,29062610,11790,11790,11790,11790,0
|
|
20241111,184500,29062610,11790,11790,11790,11790,0
|
|
20241111,184400,29062610,11790,11790,11790,11790,0
|
|
20241111,184300,29062610,11790,11790,11790,11790,0
|
|
20241111,184200,29062610,11790,11790,11790,11790,0
|
|
20241111,184100,29062610,11790,11790,11790,11790,0
|
|
20241111,184000,29062610,11790,11790,11790,11790,0
|
|
20241111,183900,29062610,11790,11790,11790,11790,0
|
|
20241111,183800,29062610,11790,11790,11790,11790,0
|
|
20241111,183700,29062610,11790,11790,11790,11790,84
|
|
20241111,183600,29062610,11790,11790,11790,11790,0
|
|
20241111,183500,29062610,11790,11790,11790,11790,0
|
|
20241111,183400,29062610,11790,11790,11790,11790,0
|
|
20241111,183300,29062610,11790,11790,11790,11790,0
|
|
20241111,183200,29062610,11790,11790,11790,11790,0
|
|
20241111,183100,29062610,11790,11790,11790,11790,0
|
|
20241111,183000,29062610,11790,11790,11790,11790,0
|
|
20241111,182900,29062610,11790,11790,11790,11790,0
|
|
20241111,182800,29062610,11790,11790,11790,11790,0
|
|
20241111,182700,29062610,11790,11790,11790,11790,0
|
|
20241111,182600,29062610,11790,11790,11790,11790,0
|
|
20241111,182500,29062610,11790,11790,11790,11790,0
|
|
20241111,182400,29062610,11790,11790,11790,11790,0
|
|
20241111,182300,29062610,11790,11790,11790,11790,0
|
|
20241111,182200,29062610,11790,11790,11790,11790,0
|
|
20241111,182100,29062610,11790,11790,11790,11790,0
|
|
20241111,182000,29062610,11790,11790,11790,11790,0
|
|
20241111,181900,29062610,11790,11790,11790,11790,0
|
|
20241111,181800,29062610,11790,11790,11790,11790,0
|
|
20241111,181700,29062610,11790,11790,11790,11790,0
|
|
20241111,181600,29062610,11790,11790,11790,11790,0
|
|
20241111,181500,29062610,11790,11790,11790,11790,0
|
|
20241111,181400,29062610,11790,11790,11790,11790,0
|
|
20241111,181300,29062610,11790,11790,11790,11790,0
|
|
20241111,181200,29062610,11790,11790,11790,11790,0
|
|
20241111,181100,29062610,11790,11790,11790,11790,0
|
|
20241111,181000,29062610,11790,11790,11790,11790,0
|
|
20241111,180900,29062610,11790,11790,11790,11790,0
|
|
20241111,180800,29062610,11790,11790,11790,11790,0
|
|
20241111,180700,29062610,11790,11790,11790,11790,84
|
|
20241111,180600,29062610,11790,11790,11790,11790,0
|
|
20241111,180500,29062610,11790,11790,11790,11790,0
|
|
20241111,180400,29062610,11790,11790,11790,11790,0
|
|
20241111,180300,29062610,11790,11790,11790,11790,0
|
|
20241111,180200,29062610,11790,11790,11790,11790,0
|
|
20241111,180100,29062610,11790,11790,11790,11790,0
|
|
20241111,180000,29062610,11790,11790,11790,11790,0
|
|
20241111,175900,29062610,11790,11790,11790,11790,0
|
|
20241111,175800,29062610,11790,11790,11790,11790,0
|
|
20241111,175700,29062610,11790,11790,11790,11790,0
|
|
20241111,175600,29062610,11790,11790,11790,11790,0
|
|
20241111,175500,29062610,11790,11790,11790,11790,0
|
|
20241111,175400,29062610,11790,11790,11790,11790,0
|
|
20241111,175300,29062610,11790,11790,11790,11790,0
|
|
20241111,175200,29062610,11790,11790,11790,11790,0
|
|
20241111,175100,29062610,11790,11790,11790,11790,0
|
|
20241111,175000,29062610,11790,11790,11790,11790,0
|
|
20241111,174900,29062610,11790,11790,11790,11790,0
|
|
20241111,174800,29062610,11790,11790,11790,11790,0
|
|
20241111,174700,29062610,11790,11790,11790,11790,0
|
|
20241111,174600,29062610,11790,11790,11790,11790,0
|
|
20241111,174500,29062610,11790,11790,11790,11790,0
|
|
20241111,174400,29062610,11790,11790,11790,11790,0
|
|
20241111,174300,29062610,11790,11790,11790,11790,0
|
|
20241111,174200,29062610,11790,11790,11790,11790,0
|
|
20241111,174100,29062610,11790,11790,11790,11790,0
|
|
20241111,174000,29062610,11790,11790,11790,11790,0
|
|
20241111,173900,29062610,11790,11790,11790,11790,0
|
|
20241111,173800,29062610,11790,11790,11790,11790,0
|
|
20241111,173700,29062610,11790,11790,11790,11790,84
|
|
20241111,173600,29062610,11790,11790,11790,11790,0
|
|
20241111,173500,29062610,11790,11790,11790,11790,0
|
|
20241111,173400,29062610,11790,11790,11790,11790,0
|
|
20241111,173300,29062610,11790,11790,11790,11790,0
|
|
20241111,173200,29062610,11790,11790,11790,11790,0
|
|
20241111,173100,29062610,11790,11790,11790,11790,0
|
|
20241111,173000,29062610,11790,11790,11790,11790,0
|
|
20241111,172900,29062610,11790,11790,11790,11790,0
|
|
20241111,172800,29062610,11790,11790,11790,11790,0
|
|
20241111,172700,29062610,11790,11790,11790,11790,0
|
|
20241111,172600,29062610,11790,11790,11790,11790,0
|
|
20241111,172500,29062610,11790,11790,11790,11790,0
|
|
20241111,172400,29062610,11790,11790,11790,11790,0
|
|
20241111,172300,29062610,11790,11790,11790,11790,0
|
|
20241111,172200,29062610,11790,11790,11790,11790,0
|
|
20241111,172100,29062610,11790,11790,11790,11790,0
|
|
20241111,172000,29062610,11790,11790,11790,11790,0
|
|
20241111,171900,29062610,11790,11790,11790,11790,0
|
|
20241111,171800,29062610,11790,11790,11790,11790,0
|
|
20241111,171700,29062610,11790,11790,11790,11790,0
|
|
20241111,171600,29062610,11790,11790,11790,11790,0
|
|
20241111,171500,29062610,11790,11790,11790,11790,0
|
|
20241111,171400,29062610,11790,11790,11790,11790,0
|
|
20241111,171300,29062610,11790,11790,11790,11790,0
|
|
20241111,171200,29062610,11790,11790,11790,11790,0
|
|
20241111,171100,29062610,11790,11790,11790,11790,0
|
|
20241111,171000,29062610,11790,11790,11790,11790,0
|
|
20241111,170900,29062610,11790,11790,11790,11790,0
|
|
20241111,170800,29062610,11790,11790,11790,11790,0
|
|
20241111,170700,29062610,11790,11790,11790,11790,84
|
|
20241111,170600,29062610,11790,11790,11790,11790,0
|
|
20241111,170500,29062610,11790,11790,11790,11790,0
|
|
20241111,170400,29062610,11790,11790,11790,11790,0
|
|
20241111,170300,29062610,11790,11790,11790,11790,0
|
|
20241111,170200,29062610,11790,11790,11790,11790,0
|
|
20241111,170100,29062610,11790,11790,11790,11790,0
|
|
20241111,170000,29062610,11790,11790,11790,11790,0
|
|
20241111,165900,29062610,11790,11790,11790,11790,0
|
|
20241111,165800,29062610,11790,11790,11790,11790,0
|
|
20241111,165700,29062610,11790,11790,11790,11790,0
|
|
20241111,165600,29062610,11790,11790,11790,11790,0
|
|
20241111,165500,29062610,11790,11790,11790,11790,0
|
|
20241111,165400,29062610,11790,11790,11790,11790,0
|
|
20241111,165300,29062610,11790,11790,11790,11790,0
|
|
20241111,165200,29062610,11790,11790,11790,11790,0
|
|
20241111,165100,29062610,11790,11790,11790,11790,0
|
|
20241111,165000,29062610,11790,11790,11790,11790,0
|
|
20241111,164900,29062610,11790,11790,11790,11790,0
|
|
20241111,164800,29062610,11790,11790,11790,11790,0
|
|
20241111,164700,29062610,11790,11790,11790,11790,0
|
|
20241111,164600,29062610,11790,11790,11790,11790,0
|
|
20241111,164500,29062610,11790,11790,11790,11790,0
|
|
20241111,164400,29062610,11790,11790,11790,11790,0
|
|
20241111,164300,29062610,11790,11790,11790,11790,0
|
|
20241111,164200,29062610,11790,11790,11790,11790,0
|
|
20241111,164100,29062610,11790,11790,11790,11790,0
|
|
20241111,164000,29062610,11790,11790,11790,11790,0
|
|
20241111,163900,29062610,11790,11790,11790,11790,0
|
|
20241111,163800,29062610,11790,11790,11790,11790,0
|
|
20241111,163700,29062610,11790,11790,11790,11790,84
|
|
20241111,163600,29062610,11790,11790,11790,11790,0
|
|
20241111,163500,29062610,11790,11790,11790,11790,0
|
|
20241111,163400,29062610,11790,11790,11790,11790,0
|
|
20241111,163300,29062610,11790,11790,11790,11790,0
|
|
20241111,163200,29062610,11790,11790,11790,11790,0
|
|
20241111,163100,29062610,11790,11790,11790,11790,0
|
|
20241111,163000,29062610,11790,11790,11790,11790,0
|
|
20241111,162900,29062610,11790,11790,11790,11790,0
|
|
20241111,162800,29062610,11790,11790,11790,11790,0
|
|
20241111,162700,29062610,11790,11790,11790,11790,0
|
|
20241111,162600,29062610,11790,11790,11790,11790,0
|
|
20241111,162500,29062610,11790,11790,11790,11790,0
|
|
20241111,162400,29062610,11790,11790,11790,11790,0
|
|
20241111,162300,29062610,11790,11790,11790,11790,0
|
|
20241111,162200,29062610,11790,11790,11790,11790,0
|
|
20241111,162100,29062610,11790,11790,11790,11790,0
|
|
20241111,162000,29062610,11790,11790,11790,11790,0
|
|
20241111,161900,29062610,11790,11790,11790,11790,0
|
|
20241111,161800,29062610,11790,11790,11790,11790,0
|
|
20241111,161700,29062610,11790,11790,11790,11790,0
|
|
20241111,161600,29062610,11790,11790,11790,11790,0
|
|
20241111,161500,29062610,11790,11790,11790,11790,0
|
|
20241111,161400,29062610,11790,11790,11790,11790,0
|
|
20241111,161300,29062610,11790,11790,11790,11790,0
|
|
20241111,161200,29062610,11790,11790,11790,11790,0
|
|
20241111,161100,29062610,11790,11790,11790,11790,0
|
|
20241111,161000,29062610,11790,11790,11790,11790,0
|
|
20241111,160900,29062610,11790,11790,11790,11790,0
|
|
20241111,160800,29062610,11790,11790,11790,11790,0
|
|
20241111,160700,29062610,11790,11790,11790,11790,84
|
|
20241111,160600,29062610,11790,11790,11790,11790,0
|
|
20241111,160500,29062610,11790,11790,11790,11790,0
|
|
20241111,160400,29062610,11790,11790,11790,11790,0
|
|
20241111,160300,29062610,11790,11790,11790,11790,0
|
|
20241111,160200,29062610,11790,11790,11790,11790,0
|
|
20241111,160100,29062610,11790,11790,11790,11790,0
|
|
20241111,160000,29062610,11790,11790,11790,11790,0
|
|
20241111,155900,29062610,11790,11790,11790,11790,0
|
|
20241111,155800,29062610,11790,11790,11790,11790,0
|
|
20241111,155700,29062610,11790,11790,11790,11790,0
|
|
20241111,155600,29062610,11790,11790,11790,11790,0
|
|
20241111,155500,29062610,11790,11790,11790,11790,0
|
|
20241111,155400,29062610,11790,11790,11790,11790,0
|
|
20241111,155300,29062610,11790,11790,11790,11790,0
|
|
20241111,155200,29062610,11790,11790,11790,11790,0
|
|
20241111,155100,29062610,11790,11790,11790,11790,0
|
|
20241111,155000,29062610,11790,11790,11790,11790,0
|
|
20241111,154900,29062610,11790,11790,11790,11790,0
|
|
20241111,154800,29062610,11790,11790,11790,11790,0
|
|
20241111,154700,29062610,11790,11790,11790,11790,0
|
|
20241111,154600,29062610,11790,11790,11790,11790,0
|
|
20241111,154500,29062610,11790,11790,11790,11790,0
|
|
20241111,154400,29062610,11790,11790,11790,11790,0
|
|
20241111,154300,29062610,11790,11790,11790,11790,0
|
|
20241111,154200,29062610,11790,11790,11790,11790,0
|
|
20241111,154100,29062610,11790,11790,11790,11790,0
|
|
20241111,154000,29062610,11790,11790,11790,11790,0
|
|
20241111,153900,29062610,11790,11790,11790,11790,0
|
|
20241111,153800,29062610,11790,11790,11790,11790,0
|
|
20241111,153700,29062610,11790,11790,11790,11790,84
|
|
20241111,153600,29062610,11790,11790,11790,11790,0
|
|
20241111,153500,29062610,11790,11790,11790,11790,0
|
|
20241111,153400,29062610,11790,11790,11790,11790,0
|
|
20241111,153300,29062610,11790,11790,11790,11790,0
|
|
20241111,153200,29062610,11790,11790,11790,11790,0
|
|
20241111,153100,29062610,11790,11790,11790,11790,0
|
|
20241111,153000,29062610,11790,11790,11790,11790,84
|
|
20241111,152900,28072250,11800,11800,11800,11800,0
|
|
20241111,152800,28072250,11800,11800,11800,11800,0
|
|
20241111,152700,28072250,11800,11800,11800,11800,0
|
|
20241111,152600,28072250,11800,11800,11800,11800,0
|
|
20241111,152500,28072250,11800,11800,11800,11800,0
|
|
20241111,152400,28072250,11800,11800,11800,11800,0
|
|
20241111,152300,28072250,11800,11800,11800,11800,0
|
|
20241111,152200,28072250,11800,11800,11800,11800,0
|
|
20241111,152100,28072250,11800,11800,11800,11800,0
|
|
20241111,152000,28072250,11800,11800,11800,11800,0
|
|
20241111,151900,28072250,11800,11800,11800,11800,0
|
|
20241111,151800,28072250,11800,11800,11800,11800,0
|
|
20241111,151700,28072250,11800,11800,11800,11800,0
|
|
20241111,151600,28072250,11800,11800,11800,11800,0
|
|
20241111,151500,28072250,11800,11800,11800,11800,0
|
|
20241111,151400,28072250,11800,11800,11800,11800,0
|
|
20241111,151300,28072250,11800,11800,11800,11800,0
|
|
20241111,151200,28072250,11800,11800,11800,11800,0
|
|
20241111,151100,28072250,11800,11800,11800,11800,0
|
|
20241111,151000,28072250,11800,11800,11800,11800,0
|
|
20241111,150900,28072250,11800,11800,11800,11800,0
|
|
20241111,150800,28072250,11800,11800,11800,11800,0
|
|
20241111,150700,28072250,11800,11800,11800,11800,0
|
|
20241111,150600,28072250,11800,11800,11800,11800,0
|
|
20241111,150500,28072250,11800,11800,11800,11800,0
|
|
20241111,150400,28072250,11800,11800,11800,11800,0
|
|
20241111,150300,28072250,11800,11760,11800,11760,30
|
|
20241111,150200,27718320,11700,11700,11700,11700,0
|
|
20241111,150100,27718320,11700,11700,11700,11700,0
|
|
20241111,150000,27718320,11700,11700,11700,11700,0
|
|
20241111,145900,27718320,11700,11700,11700,11700,0
|
|
20241111,145800,27718320,11700,11700,11700,11700,0
|
|
20241111,145700,27718320,11700,11700,11700,11700,0
|
|
20241111,145600,27718320,11700,11700,11700,11700,0
|
|
20241111,145500,27718320,11700,11700,11700,11700,0
|
|
20241111,145400,27718320,11700,11700,11700,11700,0
|
|
20241111,145300,27718320,11700,11700,11700,11700,1
|
|
20241111,145200,27706620,11710,11710,11710,11710,0
|
|
20241111,145100,27706620,11710,11710,11710,11710,0
|
|
20241111,145000,27706620,11710,11710,11710,11710,0
|
|
20241111,144900,27706620,11710,11710,11710,11710,0
|
|
20241111,144800,27706620,11710,11710,11710,11710,0
|
|
20241111,144700,27706620,11710,11710,11710,11710,0
|
|
20241111,144600,27706620,11710,11710,11710,11710,0
|
|
20241111,144500,27706620,11710,11710,11710,11710,0
|
|
20241111,144400,27706620,11710,11710,11710,11710,0
|
|
20241111,144300,27706620,11710,11710,11710,11710,0
|
|
20241111,144200,27706620,11710,11710,11710,11710,0
|
|
20241111,144100,27706620,11710,11710,11710,11710,0
|
|
20241111,144000,27706620,11710,11710,11710,11710,0
|
|
20241111,143900,27706620,11710,11710,11710,11710,0
|
|
20241111,143800,27706620,11710,11710,11710,11710,0
|
|
20241111,143700,27706620,11710,11710,11710,11710,0
|
|
20241111,143600,27706620,11710,11710,11710,11710,0
|
|
20241111,143500,27706620,11710,11710,11710,11710,0
|
|
20241111,143400,27706620,11710,11710,11710,11710,0
|
|
20241111,143300,27706620,11710,11710,11710,11710,0
|
|
20241111,143200,27706620,11710,11710,11710,11710,0
|
|
20241111,143100,27706620,11710,11710,11710,11710,0
|
|
20241111,143000,27706620,11710,11710,11710,11710,0
|
|
20241111,142900,27706620,11710,11710,11710,11710,99
|
|
20241111,142800,26547330,11710,11710,11710,11710,0
|
|
20241111,142700,26547330,11710,11710,11710,11710,0
|
|
20241111,142600,26547330,11710,11710,11710,11710,0
|
|
20241111,142500,26547330,11710,11710,11710,11710,0
|
|
20241111,142400,26547330,11710,11710,11710,11710,0
|
|
20241111,142300,26547330,11710,11710,11710,11710,0
|
|
20241111,142200,26547330,11710,11710,11710,11710,0
|
|
20241111,142100,26547330,11710,11710,11710,11710,0
|
|
20241111,142000,26547330,11710,11710,11710,11710,0
|
|
20241111,141900,26547330,11710,11710,11710,11710,0
|
|
20241111,141800,26547330,11710,11710,11710,11710,0
|
|
20241111,141700,26547330,11710,11710,11710,11710,0
|
|
20241111,141600,26547330,11710,11710,11710,11710,0
|
|
20241111,141500,26547330,11710,11710,11710,11710,0
|
|
20241111,141400,26547330,11710,11710,11710,11710,0
|
|
20241111,141300,26547330,11710,11710,11710,11710,0
|
|
20241111,141200,26547330,11710,11710,11710,11710,0
|
|
20241111,141100,26547330,11710,11710,11710,11710,0
|
|
20241111,141000,26547330,11710,11710,11710,11710,0
|
|
20241111,140900,26547330,11710,11710,11710,11710,0
|
|
20241111,140800,26547330,11710,11710,11710,11710,0
|
|
20241111,140700,26547330,11710,11710,11710,11710,0
|
|
20241111,140600,26547330,11710,11710,11710,11710,0
|
|
20241111,140500,26547330,11710,11710,11710,11710,0
|
|
20241111,140400,26547330,11710,11710,11710,11710,49
|
|
20241111,140300,25973540,11710,11710,11710,11710,0
|
|
20241111,140200,25973540,11710,11710,11710,11710,0
|
|
20241111,140100,25973540,11710,11710,11710,11710,0
|
|
20241111,140000,25973540,11710,11710,11710,11710,0
|
|
20241111,135900,25973540,11710,11710,11710,11710,0
|
|
20241111,135800,25973540,11710,11710,11710,11710,0
|
|
20241111,135700,25973540,11710,11710,11710,11710,0
|
|
20241111,135600,25973540,11710,11710,11710,11710,0
|
|
20241111,135500,25973540,11710,11710,11710,11710,0
|
|
20241111,135400,25973540,11710,11710,11710,11710,0
|
|
20241111,135300,25973540,11710,11710,11710,11710,0
|
|
20241111,135200,25973540,11710,11710,11710,11710,0
|
|
20241111,135100,25973540,11710,11710,11710,11710,0
|
|
20241111,135000,25973540,11710,11710,11710,11710,0
|
|
20241111,134900,25973540,11710,11710,11710,11710,0
|
|
20241111,134800,25973540,11710,11710,11710,11710,0
|
|
20241111,134700,25973540,11710,11710,11710,11710,0
|
|
20241111,134600,25973540,11710,11710,11710,11710,0
|
|
20241111,134500,25973540,11710,11710,11710,11710,0
|
|
20241111,134400,25973540,11710,11710,11710,11710,0
|
|
20241111,134300,25973540,11710,11710,11710,11710,0
|
|
20241111,134200,25973540,11710,11710,11710,11710,0
|
|
20241111,134100,25973540,11710,11710,11710,11710,0
|
|
20241111,134000,25973540,11710,11710,11710,11710,0
|
|
20241111,133900,25973540,11710,11710,11710,11710,0
|
|
20241111,133800,25973540,11710,11710,11710,11710,51
|
|
20241111,133700,25376330,11710,11710,11710,11710,0
|
|
20241111,133600,25376330,11710,11710,11710,11710,0
|
|
20241111,133500,25376330,11710,11710,11710,11710,1
|
|
20241111,133400,25364620,11710,11710,11710,11710,0
|
|
20241111,133300,25364620,11710,11710,11710,11710,0
|
|
20241111,133200,25364620,11710,11710,11710,11710,0
|
|
20241111,133100,25364620,11710,11710,11710,11710,0
|
|
20241111,133000,25364620,11710,11710,11710,11710,0
|
|
20241111,132900,25364620,11710,11710,11710,11710,0
|
|
20241111,132800,25364620,11710,11710,11710,11710,0
|
|
20241111,132700,25364620,11710,11710,11710,11710,0
|
|
20241111,132600,25364620,11710,11710,11710,11710,0
|
|
20241111,132500,25364620,11710,11710,11710,11710,0
|
|
20241111,132400,25364620,11710,11710,11710,11710,0
|
|
20241111,132300,25364620,11710,11710,11710,11710,0
|
|
20241111,132200,25364620,11710,11710,11710,11710,0
|
|
20241111,132100,25364620,11710,11710,11710,11710,0
|
|
20241111,132000,25364620,11710,11710,11710,11710,0
|
|
20241111,131900,25364620,11710,11710,11710,11710,1
|
|
20241111,131800,25352910,11790,11790,11790,11790,0
|
|
20241111,131700,25352910,11790,11790,11790,11790,0
|
|
20241111,131600,25352910,11790,11790,11790,11790,0
|
|
20241111,131500,25352910,11790,11790,11790,11790,0
|
|
20241111,131400,25352910,11790,11790,11790,11790,0
|
|
20241111,131300,25352910,11790,11790,11790,11790,0
|
|
20241111,131200,25352910,11790,11790,11790,11790,0
|
|
20241111,131100,25352910,11790,11790,11790,11790,0
|
|
20241111,131000,25352910,11790,11790,11790,11790,0
|
|
20241111,130900,25352910,11790,11790,11790,11790,0
|
|
20241111,130800,25352910,11790,11790,11790,11790,0
|
|
20241111,130700,25352910,11790,11790,11790,11790,0
|
|
20241111,130600,25352910,11790,11790,11790,11790,0
|
|
20241111,130500,25352910,11790,11790,11790,11790,0
|
|
20241111,130400,25352910,11790,11790,11790,11790,0
|
|
20241111,130300,25352910,11790,11790,11790,11790,0
|
|
20241111,130200,25352910,11790,11790,11790,11790,0
|
|
20241111,130100,25352910,11790,11790,11790,11790,0
|
|
20241111,130000,25352910,11790,11790,11790,11790,0
|
|
20241111,125900,25352910,11790,11790,11790,11790,0
|
|
20241111,125800,25352910,11790,11790,11790,11790,0
|
|
20241111,125700,25352910,11790,11790,11790,11790,0
|
|
20241111,125600,25352910,11790,11790,11790,11790,0
|
|
20241111,125500,25352910,11790,11790,11790,11790,0
|
|
20241111,125400,25352910,11790,11790,11790,11790,0
|
|
20241111,125300,25352910,11790,11790,11790,11790,0
|
|
20241111,125200,25352910,11790,11790,11790,11790,0
|
|
20241111,125100,25352910,11790,11790,11790,11790,0
|
|
20241111,125000,25352910,11790,11790,11790,11790,0
|
|
20241111,124900,25352910,11790,11790,11790,11790,0
|
|
20241111,124800,25352910,11790,11790,11790,11790,0
|
|
20241111,124700,25352910,11790,11790,11790,11790,0
|
|
20241111,124600,25352910,11790,11790,11790,11790,0
|
|
20241111,124500,25352910,11790,11790,11790,11790,0
|
|
20241111,124400,25352910,11790,11790,11790,11790,0
|
|
20241111,124300,25352910,11790,11790,11790,11790,0
|
|
20241111,124200,25352910,11790,11790,11790,11790,0
|
|
20241111,124100,25352910,11790,11790,11790,11790,0
|
|
20241111,124000,25352910,11790,11790,11790,11790,0
|
|
20241111,123900,25352910,11790,11790,11790,11790,0
|
|
20241111,123800,25352910,11790,11790,11790,11790,0
|
|
20241111,123700,25352910,11790,11790,11790,11790,0
|
|
20241111,123600,25352910,11790,11790,11790,11790,0
|
|
20241111,123500,25352910,11790,11790,11790,11790,0
|
|
20241111,123400,25352910,11790,11790,11790,11790,0
|
|
20241111,123300,25352910,11790,11790,11790,11790,0
|
|
20241111,123200,25352910,11790,11790,11790,11790,0
|
|
20241111,123100,25352910,11790,11790,11790,11790,0
|
|
20241111,123000,25352910,11790,11790,11790,11790,0
|
|
20241111,122900,25352910,11790,11790,11790,11790,0
|
|
20241111,122800,25352910,11790,11790,11790,11790,0
|
|
20241111,122700,25352910,11790,11790,11790,11790,0
|
|
20241111,122600,25352910,11790,11790,11790,11790,0
|
|
20241111,122500,25352910,11790,11790,11790,11790,0
|
|
20241111,122400,25352910,11790,11790,11790,11790,0
|
|
20241111,122300,25352910,11790,11790,11790,11790,0
|
|
20241111,122200,25352910,11790,11790,11790,11790,0
|
|
20241111,122100,25352910,11790,11790,11790,11790,0
|
|
20241111,122000,25352910,11790,11790,11790,11790,0
|
|
20241111,121900,25352910,11790,11790,11790,11790,0
|
|
20241111,121800,25352910,11790,11790,11790,11790,0
|
|
20241111,121700,25352910,11790,11800,11800,11790,20
|
|
20241111,121600,25117010,11670,11670,11670,11670,0
|
|
20241111,121500,25117010,11670,11670,11670,11670,0
|
|
20241111,121400,25117010,11670,11790,11790,11670,235
|
|
20241111,121300,22367340,11790,11790,11790,11790,0
|
|
20241111,121200,22367340,11790,11790,11790,11790,0
|
|
20241111,121100,22367340,11790,11790,11790,11790,0
|
|
20241111,121000,22367340,11790,11790,11790,11790,0
|
|
20241111,120900,22367340,11790,11790,11790,11790,6
|
|
20241111,120800,22296600,11790,11790,11790,11790,206
|
|
20241111,120700,19867860,11830,11830,11830,11830,0
|
|
20241111,120600,19867860,11830,11830,11830,11830,0
|
|
20241111,120500,19867860,11830,11830,11830,11830,0
|
|
20241111,120400,19867860,11830,11830,11830,11830,0
|
|
20241111,120300,19867860,11830,11830,11830,11830,0
|
|
20241111,120200,19867860,11830,11840,11840,11830,40
|
|
20241111,120100,19394280,11850,11850,11850,11850,0
|
|
20241111,120000,19394280,11850,11850,11850,11850,1
|
|
20241111,115900,19382430,11850,11850,11850,11850,0
|
|
20241111,115800,19382430,11850,11850,11850,11850,0
|
|
20241111,115700,19382430,11850,11850,11850,11850,10
|
|
20241111,115600,19263930,11860,11860,11860,11860,0
|
|
20241111,115500,19263930,11860,11860,11860,11860,0
|
|
20241111,115400,19263930,11860,11860,11860,11860,1
|
|
20241111,115300,19252070,11870,11870,11870,11870,0
|
|
20241111,115200,19252070,11870,11870,11870,11870,0
|
|
20241111,115100,19252070,11870,11870,11870,11870,5
|
|
20241111,115000,19192720,11890,11890,11890,11890,0
|
|
20241111,114900,19192720,11890,11890,11890,11890,0
|
|
20241111,114800,19192720,11890,11890,11890,11890,0
|
|
20241111,114700,19192720,11890,11890,11890,11890,0
|
|
20241111,114600,19192720,11890,11890,11890,11890,0
|
|
20241111,114500,19192720,11890,11890,11890,11890,0
|
|
20241111,114400,19192720,11890,11890,11890,11890,0
|
|
20241111,114300,19192720,11890,11890,11890,11890,9
|
|
20241111,114200,19085710,11860,11860,11860,11860,0
|
|
20241111,114100,19085710,11860,11860,11860,11860,0
|
|
20241111,114000,19085710,11860,11860,11860,11860,0
|
|
20241111,113900,19085710,11860,11860,11860,11860,0
|
|
20241111,113800,19085710,11860,11860,11860,11860,0
|
|
20241111,113700,19085710,11860,11860,11860,11860,0
|
|
20241111,113600,19085710,11860,11860,11860,11860,0
|
|
20241111,113500,19085710,11860,11860,11860,11860,0
|
|
20241111,113400,19085710,11860,11860,11860,11860,0
|
|
20241111,113300,19085710,11860,11860,11860,11860,0
|
|
20241111,113200,19085710,11860,11860,11860,11860,420
|
|
20241111,113100,14104510,11900,11900,11900,11900,0
|
|
20241111,113000,14104510,11900,11900,11900,11900,0
|
|
20241111,112900,14104510,11900,11900,11900,11900,0
|
|
20241111,112800,14104510,11900,11900,11900,11900,0
|
|
20241111,112700,14104510,11900,11900,11900,11900,0
|
|
20241111,112600,14104510,11900,11900,11900,11900,0
|
|
20241111,112500,14104510,11900,11900,11900,11900,0
|
|
20241111,112400,14104510,11900,11900,11900,11900,0
|
|
20241111,112300,14104510,11900,11900,11900,11900,0
|
|
20241111,112200,14104510,11900,11900,11900,11900,0
|
|
20241111,112100,14104510,11900,11900,11900,11900,0
|
|
20241111,112000,14104510,11900,11900,11900,11900,0
|
|
20241111,111900,14104510,11900,11900,11900,11900,0
|
|
20241111,111800,14104510,11900,11900,11900,11900,0
|
|
20241111,111700,14104510,11900,11900,11900,11900,0
|
|
20241111,111600,14104510,11900,11900,11900,11900,0
|
|
20241111,111500,14104510,11900,11900,11900,11900,0
|
|
20241111,111400,14104510,11900,11900,11900,11900,0
|
|
20241111,111300,14104510,11900,11900,11900,11900,0
|
|
20241111,111200,14104510,11900,11900,11900,11900,0
|
|
20241111,111100,14104510,11900,11900,11900,11900,0
|
|
20241111,111000,14104510,11900,11900,11900,11900,0
|
|
20241111,110900,14104510,11900,11900,11900,11900,0
|
|
20241111,110800,14104510,11900,11900,11900,11900,0
|
|
20241111,110700,14104510,11900,11900,11900,11900,0
|
|
20241111,110600,14104510,11900,11900,11900,11900,0
|
|
20241111,110500,14104510,11900,11900,11900,11900,0
|
|
20241111,110400,14104510,11900,11900,11900,11900,0
|
|
20241111,110300,14104510,11900,11900,11900,11900,0
|
|
20241111,110200,14104510,11900,11900,11900,11900,0
|
|
20241111,110100,14104510,11900,11900,11900,11900,0
|
|
20241111,110000,14104510,11900,11900,11900,11900,0
|
|
20241111,105900,14104510,11900,11900,11900,11900,0
|
|
20241111,105800,14104510,11900,11900,11900,11900,20
|
|
20241111,105700,13866510,11880,11880,11880,11880,0
|
|
20241111,105600,13866510,11880,11880,11880,11880,0
|
|
20241111,105500,13866510,11880,11880,11880,11880,0
|
|
20241111,105400,13866510,11880,11880,11880,11880,0
|
|
20241111,105300,13866510,11880,11880,11880,11880,0
|
|
20241111,105200,13866510,11880,11880,11880,11880,0
|
|
20241111,105100,13866510,11880,11880,11880,11880,0
|
|
20241111,105000,13866510,11880,11880,11880,11880,0
|
|
20241111,104900,13866510,11880,11880,11880,11880,0
|
|
20241111,104800,13866510,11880,11880,11880,11880,5
|
|
20241111,104700,13807110,11850,11850,11850,11850,10
|
|
20241111,104600,13688610,11830,11830,11830,11830,0
|
|
20241111,104500,13688610,11830,11830,11830,11830,0
|
|
20241111,104400,13688610,11830,11830,11830,11830,0
|
|
20241111,104300,13688610,11830,11830,11830,11830,0
|
|
20241111,104200,13688610,11830,11830,11830,11830,0
|
|
20241111,104100,13688610,11830,11830,11830,11830,0
|
|
20241111,104000,13688610,11830,11830,11830,11830,0
|
|
20241111,103900,13688610,11830,11830,11830,11830,25
|
|
20241111,103800,13392860,11830,11830,11830,11830,100
|
|
20241111,103700,12209860,11830,11820,11830,11820,180
|
|
20241111,103600,10080530,11830,11810,11830,11810,75
|
|
20241111,103500,9194090,11800,11800,11800,11800,18
|
|
20241111,103400,8981690,11800,11800,11800,11800,19
|
|
20241111,103300,8757490,11800,11800,11800,11800,0
|
|
20241111,103200,8757490,11800,11800,11800,11800,10
|
|
20241111,103100,8639490,11800,11800,11800,11800,0
|
|
20241111,103000,8639490,11800,11800,11800,11800,0
|
|
20241111,102900,8639490,11800,11800,11800,11800,0
|
|
20241111,102800,8639490,11800,11800,11800,11800,0
|
|
20241111,102700,8639490,11800,11800,11800,11800,45
|
|
20241111,102600,8108490,11630,11630,11630,11630,0
|
|
20241111,102500,8108490,11630,11630,11630,11630,0
|
|
20241111,102400,8108490,11630,11630,11630,11630,0
|
|
20241111,102300,8108490,11630,11630,11630,11630,0
|
|
20241111,102200,8108490,11630,11630,11630,11630,0
|
|
20241111,102100,8108490,11630,11630,11630,11630,0
|
|
20241111,102000,8108490,11630,11630,11630,11630,0
|
|
20241111,101900,8108490,11630,11630,11630,11630,0
|
|
20241111,101800,8108490,11630,11630,11630,11630,0
|
|
20241111,101700,8108490,11630,11630,11630,11630,0
|
|
20241111,101600,8108490,11630,11630,11630,11630,0
|
|
20241111,101500,8108490,11630,11630,11630,11630,0
|
|
20241111,101400,8108490,11630,11630,11630,11630,0
|
|
20241111,101300,8108490,11630,11630,11630,11630,0
|
|
20241111,101200,8108490,11630,11630,11630,11630,0
|
|
20241111,101100,8108490,11630,11630,11630,11630,0
|
|
20241111,101000,8108490,11630,11630,11630,11630,0
|
|
20241111,100900,8108490,11630,11630,11630,11630,0
|
|
20241111,100800,8108490,11630,11630,11630,11630,0
|
|
20241111,100700,8108490,11630,11630,11630,11630,0
|
|
20241111,100600,8108490,11630,11630,11630,11630,0
|
|
20241111,100500,8108490,11630,11630,11630,11630,0
|
|
20241111,100400,8108490,11630,11630,11630,11630,0
|
|
20241111,100300,8108490,11630,11630,11630,11630,0
|
|
20241111,100200,8108490,11630,11630,11630,11630,0
|
|
20241111,100100,8108490,11630,11630,11630,11630,0
|
|
20241111,100000,8108490,11630,11630,11630,11630,1
|
|
20241111,095900,8096860,11630,11630,11630,11630,0
|
|
20241111,095800,8096860,11630,11630,11630,11630,0
|
|
20241111,095700,8096860,11630,11630,11630,11630,0
|
|
20241111,095600,8096860,11630,11630,11630,11630,0
|
|
20241111,095500,8096860,11630,11630,11630,11630,0
|
|
20241111,095400,8096860,11630,11630,11630,11630,0
|
|
20241111,095300,8096860,11630,11630,11630,11630,0
|
|
20241111,095200,8096860,11630,11630,11630,11630,0
|
|
20241111,095100,8096860,11630,11630,11630,11630,0
|
|
20241111,095000,8096860,11630,11630,11630,11630,0
|
|
20241111,094900,8096860,11630,11630,11630,11630,0
|
|
20241111,094800,8096860,11630,11630,11630,11630,0
|
|
20241111,094700,8096860,11630,11630,11630,11630,0
|
|
20241111,094600,8096860,11630,11630,11630,11630,39
|
|
20241111,094500,7643290,11780,11780,11780,11780,0
|
|
20241111,094400,7643290,11780,11780,11780,11780,0
|
|
20241111,094300,7643290,11780,11780,11780,11780,0
|
|
20241111,094200,7643290,11780,11780,11780,11780,0
|
|
20241111,094100,7643290,11780,11780,11780,11780,1
|
|
20241111,094000,7631510,11610,11610,11610,11610,0
|
|
20241111,093900,7631510,11610,11610,11610,11610,0
|
|
20241111,093800,7631510,11610,11610,11610,11610,0
|
|
20241111,093700,7631510,11610,11610,11610,11610,0
|
|
20241111,093600,7631510,11610,11610,11610,11610,0
|
|
20241111,093500,7631510,11610,11610,11610,11610,1
|
|
20241111,093400,7619900,11780,11780,11780,11780,0
|
|
20241111,093300,7619900,11780,11780,11780,11780,0
|
|
20241111,093200,7619900,11780,11780,11780,11780,0
|
|
20241111,093100,7619900,11780,11780,11780,11780,0
|
|
20241111,093000,7619900,11780,11660,11780,11540,531
|
|
20241111,092900,1438700,11660,11670,11670,11660,20
|
|
20241111,092800,1205380,11760,11760,11760,11760,0
|
|
20241111,092700,1205380,11760,11760,11760,11760,0
|
|
20241111,092600,1205380,11760,11760,11760,11760,0
|
|
20241111,092500,1205380,11760,11760,11760,11760,0
|
|
20241111,092400,1205380,11760,11760,11760,11760,2
|
|
20241111,092300,1181860,11700,11700,11700,11700,1
|
|
20241111,092200,1170160,11700,11760,11760,11700,7
|
|
20241111,092100,1088080,11670,11670,11670,11670,11
|
|
20241111,092000,959710,11650,11650,11650,11650,0
|
|
20241111,091900,959710,11650,11690,11690,11650,35
|
|
20241111,091800,551400,11780,11780,11780,11780,0
|
|
20241111,091700,551400,11780,11780,11780,11780,5
|
|
20241111,091600,492500,11670,11830,11830,11670,42
|
|
20241111,091500,0,11840,11840,11840,11840,0
|
|
20241111,091400,0,11840,11840,11840,11840,0
|
|
20241111,091300,0,11840,11840,11840,11840,0
|
|
20241111,091200,0,11840,11840,11840,11840,0
|
|
20241111,091100,0,11840,11840,11840,11840,0
|
|
20241111,091000,0,11840,11840,11840,11840,0
|
|
20241111,090900,0,11840,11840,11840,11840,0
|
|
20241111,090800,0,11840,11840,11840,11840,0
|
|
20241111,090700,0,11840,11840,11840,11840,0
|
|
20241111,090600,0,11840,11840,11840,11840,0
|
|
20241111,090500,0,11840,11840,11840,11840,0
|
|
20241111,090400,0,11840,11840,11840,11840,0
|
|
20241111,090300,0,11840,11840,11840,11840,0
|
|
20241111,090200,0,11840,11840,11840,11840,0
|
|
20241111,090100,0,11840,11840,11840,11840,0
|
|
20241111,090000,0,11840,11840,11840,11840,0
|