694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,203100,70981800,7570,7570,7570,7570,153
|
|
20241111,203000,70981800,7570,7570,7570,7570,0
|
|
20241111,202900,70981800,7570,7570,7570,7570,0
|
|
20241111,202800,70981800,7570,7570,7570,7570,0
|
|
20241111,202700,70981800,7570,7570,7570,7570,0
|
|
20241111,202600,70981800,7570,7570,7570,7570,0
|
|
20241111,202500,70981800,7570,7570,7570,7570,0
|
|
20241111,202400,70981800,7570,7570,7570,7570,0
|
|
20241111,202300,70981800,7570,7570,7570,7570,0
|
|
20241111,202200,70981800,7570,7570,7570,7570,0
|
|
20241111,202100,70981800,7570,7570,7570,7570,0
|
|
20241111,202000,70981800,7570,7570,7570,7570,0
|
|
20241111,201900,70981800,7570,7570,7570,7570,0
|
|
20241111,201800,70981800,7570,7570,7570,7570,0
|
|
20241111,201700,70981800,7570,7570,7570,7570,0
|
|
20241111,201600,70981800,7570,7570,7570,7570,0
|
|
20241111,201500,70981800,7570,7570,7570,7570,0
|
|
20241111,201400,70981800,7570,7570,7570,7570,0
|
|
20241111,201300,70981800,7570,7570,7570,7570,0
|
|
20241111,201200,70981800,7570,7570,7570,7570,0
|
|
20241111,201100,70981800,7570,7570,7570,7570,0
|
|
20241111,201000,70981800,7570,7570,7570,7570,0
|
|
20241111,200900,70981800,7570,7570,7570,7570,0
|
|
20241111,200800,70981800,7570,7570,7570,7570,0
|
|
20241111,200700,70981800,7570,7570,7570,7570,0
|
|
20241111,200600,70981800,7570,7570,7570,7570,0
|
|
20241111,200500,70981800,7570,7570,7570,7570,0
|
|
20241111,200400,70981800,7570,7570,7570,7570,0
|
|
20241111,200300,70981800,7570,7570,7570,7570,0
|
|
20241111,200200,70981800,7570,7570,7570,7570,0
|
|
20241111,200100,70981800,7570,7570,7570,7570,153
|
|
20241111,200000,70981800,7570,7570,7570,7570,0
|
|
20241111,195900,70981800,7570,7570,7570,7570,0
|
|
20241111,195800,70981800,7570,7570,7570,7570,0
|
|
20241111,195700,70981800,7570,7570,7570,7570,0
|
|
20241111,195600,70981800,7570,7570,7570,7570,0
|
|
20241111,195500,70981800,7570,7570,7570,7570,0
|
|
20241111,195400,70981800,7570,7570,7570,7570,0
|
|
20241111,195300,70981800,7570,7570,7570,7570,0
|
|
20241111,195200,70981800,7570,7570,7570,7570,0
|
|
20241111,195100,70981800,7570,7570,7570,7570,0
|
|
20241111,195000,70981800,7570,7570,7570,7570,0
|
|
20241111,194900,70981800,7570,7570,7570,7570,0
|
|
20241111,194800,70981800,7570,7570,7570,7570,0
|
|
20241111,194700,70981800,7570,7570,7570,7570,0
|
|
20241111,194600,70981800,7570,7570,7570,7570,0
|
|
20241111,194500,70981800,7570,7570,7570,7570,0
|
|
20241111,194400,70981800,7570,7570,7570,7570,0
|
|
20241111,194300,70981800,7570,7570,7570,7570,0
|
|
20241111,194200,70981800,7570,7570,7570,7570,0
|
|
20241111,194100,70981800,7570,7570,7570,7570,0
|
|
20241111,194000,70981800,7570,7570,7570,7570,0
|
|
20241111,193900,70981800,7570,7570,7570,7570,0
|
|
20241111,193800,70981800,7570,7570,7570,7570,0
|
|
20241111,193700,70981800,7570,7570,7570,7570,0
|
|
20241111,193600,70981800,7570,7570,7570,7570,0
|
|
20241111,193500,70981800,7570,7570,7570,7570,0
|
|
20241111,193400,70981800,7570,7570,7570,7570,0
|
|
20241111,193300,70981800,7570,7570,7570,7570,0
|
|
20241111,193200,70981800,7570,7570,7570,7570,0
|
|
20241111,193100,70981800,7570,7570,7570,7570,153
|
|
20241111,193000,70981800,7570,7570,7570,7570,0
|
|
20241111,192900,70981800,7570,7570,7570,7570,0
|
|
20241111,192800,70981800,7570,7570,7570,7570,0
|
|
20241111,192700,70981800,7570,7570,7570,7570,0
|
|
20241111,192600,70981800,7570,7570,7570,7570,0
|
|
20241111,192500,70981800,7570,7570,7570,7570,0
|
|
20241111,192400,70981800,7570,7570,7570,7570,0
|
|
20241111,192300,70981800,7570,7570,7570,7570,0
|
|
20241111,192200,70981800,7570,7570,7570,7570,0
|
|
20241111,192100,70981800,7570,7570,7570,7570,0
|
|
20241111,192000,70981800,7570,7570,7570,7570,0
|
|
20241111,191900,70981800,7570,7570,7570,7570,0
|
|
20241111,191800,70981800,7570,7570,7570,7570,0
|
|
20241111,191700,70981800,7570,7570,7570,7570,0
|
|
20241111,191600,70981800,7570,7570,7570,7570,0
|
|
20241111,191500,70981800,7570,7570,7570,7570,0
|
|
20241111,191400,70981800,7570,7570,7570,7570,0
|
|
20241111,191300,70981800,7570,7570,7570,7570,0
|
|
20241111,191200,70981800,7570,7570,7570,7570,0
|
|
20241111,191100,70981800,7570,7570,7570,7570,0
|
|
20241111,191000,70981800,7570,7570,7570,7570,0
|
|
20241111,190900,70981800,7570,7570,7570,7570,0
|
|
20241111,190800,70981800,7570,7570,7570,7570,0
|
|
20241111,190700,70981800,7570,7570,7570,7570,0
|
|
20241111,190600,70981800,7570,7570,7570,7570,0
|
|
20241111,190500,70981800,7570,7570,7570,7570,0
|
|
20241111,190400,70981800,7570,7570,7570,7570,0
|
|
20241111,190300,70981800,7570,7570,7570,7570,0
|
|
20241111,190200,70981800,7570,7570,7570,7570,0
|
|
20241111,190100,70981800,7570,7570,7570,7570,153
|
|
20241111,190000,70981800,7570,7570,7570,7570,0
|
|
20241111,185900,70981800,7570,7570,7570,7570,0
|
|
20241111,185800,70981800,7570,7570,7570,7570,0
|
|
20241111,185700,70981800,7570,7570,7570,7570,0
|
|
20241111,185600,70981800,7570,7570,7570,7570,0
|
|
20241111,185500,70981800,7570,7570,7570,7570,0
|
|
20241111,185400,70981800,7570,7570,7570,7570,0
|
|
20241111,185300,70981800,7570,7570,7570,7570,0
|
|
20241111,185200,70981800,7570,7570,7570,7570,0
|
|
20241111,185100,70981800,7570,7570,7570,7570,0
|
|
20241111,185000,70981800,7570,7570,7570,7570,0
|
|
20241111,184900,70981800,7570,7570,7570,7570,0
|
|
20241111,184800,70981800,7570,7570,7570,7570,0
|
|
20241111,184700,70981800,7570,7570,7570,7570,0
|
|
20241111,184600,70981800,7570,7570,7570,7570,0
|
|
20241111,184500,70981800,7570,7570,7570,7570,0
|
|
20241111,184400,70981800,7570,7570,7570,7570,0
|
|
20241111,184300,70981800,7570,7570,7570,7570,0
|
|
20241111,184200,70981800,7570,7570,7570,7570,0
|
|
20241111,184100,70981800,7570,7570,7570,7570,0
|
|
20241111,184000,70981800,7570,7570,7570,7570,0
|
|
20241111,183900,70981800,7570,7570,7570,7570,0
|
|
20241111,183800,70981800,7570,7570,7570,7570,0
|
|
20241111,183700,70981800,7570,7570,7570,7570,0
|
|
20241111,183600,70981800,7570,7570,7570,7570,0
|
|
20241111,183500,70981800,7570,7570,7570,7570,0
|
|
20241111,183400,70981800,7570,7570,7570,7570,0
|
|
20241111,183300,70981800,7570,7570,7570,7570,0
|
|
20241111,183200,70981800,7570,7570,7570,7570,0
|
|
20241111,183100,70981800,7570,7570,7570,7570,153
|
|
20241111,183000,70981800,7570,7570,7570,7570,0
|
|
20241111,182900,70981800,7570,7570,7570,7570,0
|
|
20241111,182800,70981800,7570,7570,7570,7570,0
|
|
20241111,182700,70981800,7570,7570,7570,7570,0
|
|
20241111,182600,70981800,7570,7570,7570,7570,0
|
|
20241111,182500,70981800,7570,7570,7570,7570,0
|
|
20241111,182400,70981800,7570,7570,7570,7570,0
|
|
20241111,182300,70981800,7570,7570,7570,7570,0
|
|
20241111,182200,70981800,7570,7570,7570,7570,0
|
|
20241111,182100,70981800,7570,7570,7570,7570,0
|
|
20241111,182000,70981800,7570,7570,7570,7570,0
|
|
20241111,181900,70981800,7570,7570,7570,7570,0
|
|
20241111,181800,70981800,7570,7570,7570,7570,0
|
|
20241111,181700,70981800,7570,7570,7570,7570,0
|
|
20241111,181600,70981800,7570,7570,7570,7570,0
|
|
20241111,181500,70981800,7570,7570,7570,7570,0
|
|
20241111,181400,70981800,7570,7570,7570,7570,0
|
|
20241111,181300,70981800,7570,7570,7570,7570,0
|
|
20241111,181200,70981800,7570,7570,7570,7570,0
|
|
20241111,181100,70981800,7570,7570,7570,7570,0
|
|
20241111,181000,70981800,7570,7570,7570,7570,0
|
|
20241111,180900,70981800,7570,7570,7570,7570,0
|
|
20241111,180800,70981800,7570,7570,7570,7570,0
|
|
20241111,180700,70981800,7570,7570,7570,7570,0
|
|
20241111,180600,70981800,7570,7570,7570,7570,0
|
|
20241111,180500,70981800,7570,7570,7570,7570,0
|
|
20241111,180400,70981800,7570,7570,7570,7570,0
|
|
20241111,180300,70981800,7570,7570,7570,7570,0
|
|
20241111,180200,70981800,7570,7570,7570,7570,0
|
|
20241111,180100,70981800,7570,7570,7570,7570,153
|
|
20241111,180000,70981800,7570,7570,7570,7570,0
|
|
20241111,175900,70981800,7570,7570,7570,7570,0
|
|
20241111,175800,70981800,7570,7570,7570,7570,0
|
|
20241111,175700,70981800,7570,7570,7570,7570,0
|
|
20241111,175600,70981800,7570,7570,7570,7570,0
|
|
20241111,175500,70981800,7570,7570,7570,7570,0
|
|
20241111,175400,70981800,7570,7570,7570,7570,0
|
|
20241111,175300,70981800,7570,7570,7570,7570,0
|
|
20241111,175200,70981800,7570,7570,7570,7570,0
|
|
20241111,175100,70981800,7570,7570,7570,7570,0
|
|
20241111,175000,70981800,7570,7570,7570,7570,0
|
|
20241111,174900,70981800,7570,7570,7570,7570,0
|
|
20241111,174800,70981800,7570,7570,7570,7570,0
|
|
20241111,174700,70981800,7570,7570,7570,7570,0
|
|
20241111,174600,70981800,7570,7570,7570,7570,0
|
|
20241111,174500,70981800,7570,7570,7570,7570,0
|
|
20241111,174400,70981800,7570,7570,7570,7570,0
|
|
20241111,174300,70981800,7570,7570,7570,7570,0
|
|
20241111,174200,70981800,7570,7570,7570,7570,0
|
|
20241111,174100,70981800,7570,7570,7570,7570,0
|
|
20241111,174000,70981800,7570,7570,7570,7570,0
|
|
20241111,173900,70981800,7570,7570,7570,7570,0
|
|
20241111,173800,70981800,7570,7570,7570,7570,0
|
|
20241111,173700,70981800,7570,7570,7570,7570,0
|
|
20241111,173600,70981800,7570,7570,7570,7570,0
|
|
20241111,173500,70981800,7570,7570,7570,7570,0
|
|
20241111,173400,70981800,7570,7570,7570,7570,0
|
|
20241111,173300,70981800,7570,7570,7570,7570,0
|
|
20241111,173200,70981800,7570,7570,7570,7570,0
|
|
20241111,173100,70981800,7570,7570,7570,7570,153
|
|
20241111,173000,70981800,7570,7570,7570,7570,0
|
|
20241111,172900,70981800,7570,7570,7570,7570,0
|
|
20241111,172800,70981800,7570,7570,7570,7570,0
|
|
20241111,172700,70981800,7570,7570,7570,7570,0
|
|
20241111,172600,70981800,7570,7570,7570,7570,0
|
|
20241111,172500,70981800,7570,7570,7570,7570,0
|
|
20241111,172400,70981800,7570,7570,7570,7570,0
|
|
20241111,172300,70981800,7570,7570,7570,7570,0
|
|
20241111,172200,70981800,7570,7570,7570,7570,0
|
|
20241111,172100,70981800,7570,7570,7570,7570,0
|
|
20241111,172000,70981800,7570,7570,7570,7570,0
|
|
20241111,171900,70981800,7570,7570,7570,7570,0
|
|
20241111,171800,70981800,7570,7570,7570,7570,0
|
|
20241111,171700,70981800,7570,7570,7570,7570,0
|
|
20241111,171600,70981800,7570,7570,7570,7570,0
|
|
20241111,171500,70981800,7570,7570,7570,7570,0
|
|
20241111,171400,70981800,7570,7570,7570,7570,0
|
|
20241111,171300,70981800,7570,7570,7570,7570,0
|
|
20241111,171200,70981800,7570,7570,7570,7570,0
|
|
20241111,171100,70981800,7570,7570,7570,7570,0
|
|
20241111,171000,70981800,7570,7570,7570,7570,0
|
|
20241111,170900,70981800,7570,7570,7570,7570,0
|
|
20241111,170800,70981800,7570,7570,7570,7570,0
|
|
20241111,170700,70981800,7570,7570,7570,7570,0
|
|
20241111,170600,70981800,7570,7570,7570,7570,0
|
|
20241111,170500,70981800,7570,7570,7570,7570,0
|
|
20241111,170400,70981800,7570,7570,7570,7570,0
|
|
20241111,170300,70981800,7570,7570,7570,7570,0
|
|
20241111,170200,70981800,7570,7570,7570,7570,0
|
|
20241111,170100,70981800,7570,7570,7570,7570,153
|
|
20241111,170000,70981800,7570,7570,7570,7570,0
|
|
20241111,165900,70981800,7570,7570,7570,7570,0
|
|
20241111,165800,70981800,7570,7570,7570,7570,0
|
|
20241111,165700,70981800,7570,7570,7570,7570,0
|
|
20241111,165600,70981800,7570,7570,7570,7570,0
|
|
20241111,165500,70981800,7570,7570,7570,7570,0
|
|
20241111,165400,70981800,7570,7570,7570,7570,0
|
|
20241111,165300,70981800,7570,7570,7570,7570,0
|
|
20241111,165200,70981800,7570,7570,7570,7570,0
|
|
20241111,165100,70981800,7570,7570,7570,7570,0
|
|
20241111,165000,70981800,7570,7570,7570,7570,0
|
|
20241111,164900,70981800,7570,7570,7570,7570,0
|
|
20241111,164800,70981800,7570,7570,7570,7570,0
|
|
20241111,164700,70981800,7570,7570,7570,7570,0
|
|
20241111,164600,70981800,7570,7570,7570,7570,0
|
|
20241111,164500,70981800,7570,7570,7570,7570,0
|
|
20241111,164400,70981800,7570,7570,7570,7570,0
|
|
20241111,164300,70981800,7570,7570,7570,7570,0
|
|
20241111,164200,70981800,7570,7570,7570,7570,0
|
|
20241111,164100,70981800,7570,7570,7570,7570,0
|
|
20241111,164000,70981800,7570,7570,7570,7570,0
|
|
20241111,163900,70981800,7570,7570,7570,7570,0
|
|
20241111,163800,70981800,7570,7570,7570,7570,0
|
|
20241111,163700,70981800,7570,7570,7570,7570,0
|
|
20241111,163600,70981800,7570,7570,7570,7570,0
|
|
20241111,163500,70981800,7570,7570,7570,7570,0
|
|
20241111,163400,70981800,7570,7570,7570,7570,0
|
|
20241111,163300,70981800,7570,7570,7570,7570,0
|
|
20241111,163200,70981800,7570,7570,7570,7570,0
|
|
20241111,163100,70981800,7570,7570,7570,7570,153
|
|
20241111,163000,70981800,7570,7570,7570,7570,0
|
|
20241111,162900,70981800,7570,7570,7570,7570,0
|
|
20241111,162800,70981800,7570,7570,7570,7570,0
|
|
20241111,162700,70981800,7570,7570,7570,7570,0
|
|
20241111,162600,70981800,7570,7570,7570,7570,0
|
|
20241111,162500,70981800,7570,7570,7570,7570,0
|
|
20241111,162400,70981800,7570,7570,7570,7570,0
|
|
20241111,162300,70981800,7570,7570,7570,7570,0
|
|
20241111,162200,70981800,7570,7570,7570,7570,0
|
|
20241111,162100,70981800,7570,7570,7570,7570,0
|
|
20241111,162000,70981800,7570,7570,7570,7570,0
|
|
20241111,161900,70981800,7570,7570,7570,7570,0
|
|
20241111,161800,70981800,7570,7570,7570,7570,0
|
|
20241111,161700,70981800,7570,7570,7570,7570,0
|
|
20241111,161600,70981800,7570,7570,7570,7570,0
|
|
20241111,161500,70981800,7570,7570,7570,7570,0
|
|
20241111,161400,70981800,7570,7570,7570,7570,0
|
|
20241111,161300,70981800,7570,7570,7570,7570,0
|
|
20241111,161200,70981800,7570,7570,7570,7570,0
|
|
20241111,161100,70981800,7570,7570,7570,7570,0
|
|
20241111,161000,70981800,7570,7570,7570,7570,0
|
|
20241111,160900,70981800,7570,7570,7570,7570,0
|
|
20241111,160800,70981800,7570,7570,7570,7570,0
|
|
20241111,160700,70981800,7570,7570,7570,7570,0
|
|
20241111,160600,70981800,7570,7570,7570,7570,0
|
|
20241111,160500,70981800,7570,7570,7570,7570,0
|
|
20241111,160400,70981800,7570,7570,7570,7570,0
|
|
20241111,160300,70981800,7570,7570,7570,7570,0
|
|
20241111,160200,70981800,7570,7570,7570,7570,0
|
|
20241111,160100,70981800,7570,7570,7570,7570,153
|
|
20241111,160000,70981800,7570,7570,7570,7570,0
|
|
20241111,155900,70981800,7570,7570,7570,7570,0
|
|
20241111,155800,70981800,7570,7570,7570,7570,0
|
|
20241111,155700,70981800,7570,7570,7570,7570,0
|
|
20241111,155600,70981800,7570,7570,7570,7570,0
|
|
20241111,155500,70981800,7570,7570,7570,7570,0
|
|
20241111,155400,70981800,7570,7570,7570,7570,0
|
|
20241111,155300,70981800,7570,7570,7570,7570,0
|
|
20241111,155200,70981800,7570,7570,7570,7570,0
|
|
20241111,155100,70981800,7570,7570,7570,7570,0
|
|
20241111,155000,70981800,7570,7570,7570,7570,0
|
|
20241111,154900,70981800,7570,7570,7570,7570,0
|
|
20241111,154800,70981800,7570,7570,7570,7570,0
|
|
20241111,154700,70981800,7570,7570,7570,7570,0
|
|
20241111,154600,70981800,7570,7570,7570,7570,0
|
|
20241111,154500,70981800,7570,7570,7570,7570,0
|
|
20241111,154400,70981800,7570,7570,7570,7570,0
|
|
20241111,154300,70981800,7570,7570,7570,7570,0
|
|
20241111,154200,70981800,7570,7570,7570,7570,0
|
|
20241111,154100,70981800,7570,7570,7570,7570,0
|
|
20241111,154000,70981800,7570,7570,7570,7570,0
|
|
20241111,153900,70981800,7570,7570,7570,7570,0
|
|
20241111,153800,70981800,7570,7570,7570,7570,0
|
|
20241111,153700,70981800,7570,7570,7570,7570,0
|
|
20241111,153600,70981800,7570,7570,7570,7570,0
|
|
20241111,153500,70981800,7570,7570,7570,7570,0
|
|
20241111,153400,70981800,7570,7570,7570,7570,0
|
|
20241111,153300,70981800,7570,7570,7570,7570,0
|
|
20241111,153200,70981800,7570,7570,7570,7570,0
|
|
20241111,153100,70981800,7570,7570,7570,7570,153
|
|
20241111,153000,70981800,7570,7570,7570,7570,153
|
|
20241111,152900,69823590,7600,7600,7600,7600,0
|
|
20241111,152800,69823590,7600,7600,7600,7600,0
|
|
20241111,152700,69823590,7600,7600,7600,7600,0
|
|
20241111,152600,69823590,7600,7600,7600,7600,0
|
|
20241111,152500,69823590,7600,7600,7600,7600,0
|
|
20241111,152400,69823590,7600,7600,7600,7600,0
|
|
20241111,152300,69823590,7600,7600,7600,7600,0
|
|
20241111,152200,69823590,7600,7600,7600,7600,0
|
|
20241111,152100,69823590,7600,7600,7600,7600,0
|
|
20241111,152000,69823590,7600,7600,7600,7600,0
|
|
20241111,151900,69823590,7600,7600,7600,7600,0
|
|
20241111,151800,69823590,7600,7600,7600,7600,1
|
|
20241111,151700,69815990,7560,7560,7560,7560,1
|
|
20241111,151600,69808430,7600,7600,7600,7600,0
|
|
20241111,151500,69808430,7600,7570,7600,7570,65
|
|
20241111,151400,69315950,7570,7570,7570,7570,0
|
|
20241111,151300,69315950,7570,7570,7570,7570,1
|
|
20241111,151200,69308380,7560,7560,7560,7560,0
|
|
20241111,151100,69308380,7560,7560,7560,7560,0
|
|
20241111,151000,69308380,7560,7570,7570,7560,66
|
|
20241111,150900,68809360,7580,7580,7580,7580,0
|
|
20241111,150800,68809360,7580,7580,7580,7580,0
|
|
20241111,150700,68809360,7580,7580,7580,7580,0
|
|
20241111,150600,68809360,7580,7580,7580,7580,0
|
|
20241111,150500,68809360,7580,7580,7580,7580,0
|
|
20241111,150400,68809360,7580,7580,7580,7580,0
|
|
20241111,150300,68809360,7580,7580,7580,7580,1
|
|
20241111,150200,68801780,7580,7580,7580,7580,26
|
|
20241111,150100,68604700,7590,7590,7590,7590,0
|
|
20241111,150000,68604700,7590,7590,7590,7590,0
|
|
20241111,145900,68604700,7590,7590,7590,7590,0
|
|
20241111,145800,68604700,7590,7590,7590,7590,0
|
|
20241111,145700,68604700,7590,7590,7590,7590,0
|
|
20241111,145600,68604700,7590,7590,7590,7590,0
|
|
20241111,145500,68604700,7590,7570,7590,7570,35
|
|
20241111,145400,68339350,7580,7580,7580,7580,0
|
|
20241111,145300,68339350,7580,7580,7580,7580,0
|
|
20241111,145200,68339350,7580,7580,7580,7580,0
|
|
20241111,145100,68339350,7580,7580,7580,7580,6
|
|
20241111,145000,68293870,7590,7580,7590,7580,7
|
|
20241111,144900,68240780,7550,7550,7550,7550,9
|
|
20241111,144800,68172830,7560,7560,7560,7560,0
|
|
20241111,144700,68172830,7560,7560,7560,7560,0
|
|
20241111,144600,68172830,7560,7560,7560,7560,0
|
|
20241111,144500,68172830,7560,7560,7560,7560,0
|
|
20241111,144400,68172830,7560,7560,7560,7560,342
|
|
20241111,144300,65587310,7600,7580,7600,7560,352
|
|
20241111,144200,62923450,7580,7580,7580,7580,1
|
|
20241111,144100,62915870,7630,7630,7630,7630,0
|
|
20241111,144000,62915870,7630,7630,7630,7630,0
|
|
20241111,143900,62915870,7630,7630,7630,7630,0
|
|
20241111,143800,62915870,7630,7630,7630,7630,0
|
|
20241111,143700,62915870,7630,7630,7630,7630,0
|
|
20241111,143600,62915870,7630,7630,7630,7630,0
|
|
20241111,143500,62915870,7630,7630,7630,7630,0
|
|
20241111,143400,62915870,7630,7630,7630,7630,0
|
|
20241111,143300,62915870,7630,7630,7630,7630,0
|
|
20241111,143200,62915870,7630,7630,7630,7630,0
|
|
20241111,143100,62915870,7630,7630,7630,7630,0
|
|
20241111,143000,62915870,7630,7630,7630,7630,0
|
|
20241111,142900,62915870,7630,7630,7630,7630,0
|
|
20241111,142800,62915870,7630,7630,7630,7630,0
|
|
20241111,142700,62915870,7630,7600,7630,7600,24
|
|
20241111,142600,62733210,7600,7600,7600,7600,0
|
|
20241111,142500,62733210,7600,7600,7600,7600,0
|
|
20241111,142400,62733210,7600,7600,7600,7600,0
|
|
20241111,142300,62733210,7600,7600,7600,7600,0
|
|
20241111,142200,62733210,7600,7600,7600,7600,5
|
|
20241111,142100,62695210,7620,7620,7620,7620,0
|
|
20241111,142000,62695210,7620,7620,7620,7620,0
|
|
20241111,141900,62695210,7620,7620,7620,7620,0
|
|
20241111,141800,62695210,7620,7620,7620,7620,0
|
|
20241111,141700,62695210,7620,7620,7620,7620,0
|
|
20241111,141600,62695210,7620,7620,7620,7620,0
|
|
20241111,141500,62695210,7620,7620,7620,7620,0
|
|
20241111,141400,62695210,7620,7620,7620,7620,0
|
|
20241111,141300,62695210,7620,7620,7620,7620,0
|
|
20241111,141200,62695210,7620,7620,7620,7620,0
|
|
20241111,141100,62695210,7620,7620,7620,7620,0
|
|
20241111,141000,62695210,7620,7620,7620,7620,0
|
|
20241111,140900,62695210,7620,7620,7620,7620,0
|
|
20241111,140800,62695210,7620,7620,7620,7620,0
|
|
20241111,140700,62695210,7620,7620,7620,7620,0
|
|
20241111,140600,62695210,7620,7620,7620,7620,0
|
|
20241111,140500,62695210,7620,7620,7620,7620,0
|
|
20241111,140400,62695210,7620,7620,7620,7620,6
|
|
20241111,140300,62649490,7620,7620,7620,7620,0
|
|
20241111,140200,62649490,7620,7620,7620,7620,0
|
|
20241111,140100,62649490,7620,7620,7620,7620,0
|
|
20241111,140000,62649490,7620,7620,7620,7620,0
|
|
20241111,135900,62649490,7620,7620,7620,7620,0
|
|
20241111,135800,62649490,7620,7620,7620,7620,0
|
|
20241111,135700,62649490,7620,7620,7620,7620,0
|
|
20241111,135600,62649490,7620,7620,7620,7620,0
|
|
20241111,135500,62649490,7620,7620,7620,7620,0
|
|
20241111,135400,62649490,7620,7620,7620,7620,0
|
|
20241111,135300,62649490,7620,7620,7620,7620,2
|
|
20241111,135200,62634250,7620,7620,7620,7620,0
|
|
20241111,135100,62634250,7620,7620,7620,7620,0
|
|
20241111,135000,62634250,7620,7620,7620,7620,0
|
|
20241111,134900,62634250,7620,7620,7620,7620,0
|
|
20241111,134800,62634250,7620,7620,7620,7620,0
|
|
20241111,134700,62634250,7620,7620,7620,7620,1
|
|
20241111,134600,62626630,7580,7580,7580,7580,0
|
|
20241111,134500,62626630,7580,7580,7580,7580,0
|
|
20241111,134400,62626630,7580,7580,7580,7580,0
|
|
20241111,134300,62626630,7580,7580,7580,7580,4
|
|
20241111,134200,62596310,7640,7640,7640,7640,0
|
|
20241111,134100,62596310,7640,7640,7640,7640,0
|
|
20241111,134000,62596310,7640,7640,7640,7640,0
|
|
20241111,133900,62596310,7640,7640,7640,7640,0
|
|
20241111,133800,62596310,7640,7640,7640,7640,0
|
|
20241111,133700,62596310,7640,7640,7640,7640,0
|
|
20241111,133600,62596310,7640,7640,7640,7640,0
|
|
20241111,133500,62596310,7640,7640,7640,7640,0
|
|
20241111,133400,62596310,7640,7640,7640,7640,1
|
|
20241111,133300,62588670,7640,7640,7640,7640,0
|
|
20241111,133200,62588670,7640,7640,7640,7640,0
|
|
20241111,133100,62588670,7640,7640,7640,7640,0
|
|
20241111,133000,62588670,7640,7640,7640,7640,0
|
|
20241111,132900,62588670,7640,7640,7640,7640,0
|
|
20241111,132800,62588670,7640,7640,7640,7640,0
|
|
20241111,132700,62588670,7640,7640,7640,7640,0
|
|
20241111,132600,62588670,7640,7640,7640,7640,0
|
|
20241111,132500,62588670,7640,7640,7640,7640,1
|
|
20241111,132400,62581030,7640,7640,7640,7640,0
|
|
20241111,132300,62581030,7640,7640,7640,7640,0
|
|
20241111,132200,62581030,7640,7640,7640,7640,0
|
|
20241111,132100,62581030,7640,7640,7640,7640,0
|
|
20241111,132000,62581030,7640,7640,7640,7640,0
|
|
20241111,131900,62581030,7640,7640,7640,7640,0
|
|
20241111,131800,62581030,7640,7640,7640,7640,0
|
|
20241111,131700,62581030,7640,7640,7640,7640,0
|
|
20241111,131600,62581030,7640,7640,7640,7640,0
|
|
20241111,131500,62581030,7640,7640,7640,7640,0
|
|
20241111,131400,62581030,7640,7640,7640,7640,0
|
|
20241111,131300,62581030,7640,7640,7640,7640,0
|
|
20241111,131200,62581030,7640,7640,7640,7640,0
|
|
20241111,131100,62581030,7640,7640,7640,7640,0
|
|
20241111,131000,62581030,7640,7640,7640,7640,0
|
|
20241111,130900,62581030,7640,7640,7640,7640,0
|
|
20241111,130800,62581030,7640,7640,7640,7640,0
|
|
20241111,130700,62581030,7640,7640,7640,7640,0
|
|
20241111,130600,62581030,7640,7640,7640,7640,0
|
|
20241111,130500,62581030,7640,7640,7640,7640,10
|
|
20241111,130400,62504630,7630,7630,7630,7630,1
|
|
20241111,130300,62497000,7640,7640,7640,7640,0
|
|
20241111,130200,62497000,7640,7640,7640,7640,0
|
|
20241111,130100,62497000,7640,7640,7640,7640,0
|
|
20241111,130000,62497000,7640,7640,7640,7640,0
|
|
20241111,125900,62497000,7640,7640,7640,7640,0
|
|
20241111,125800,62497000,7640,7640,7640,7640,0
|
|
20241111,125700,62497000,7640,7630,7640,7630,140
|
|
20241111,125600,61428770,7630,7630,7630,7630,0
|
|
20241111,125500,61428770,7630,7630,7630,7630,0
|
|
20241111,125400,61428770,7630,7630,7630,7630,0
|
|
20241111,125300,61428770,7630,7630,7630,7630,0
|
|
20241111,125200,61428770,7630,7630,7630,7630,1
|
|
20241111,125100,61421140,7630,7620,7630,7620,22
|
|
20241111,125000,61253490,7620,7620,7620,7620,0
|
|
20241111,124900,61253490,7620,7620,7620,7620,26
|
|
20241111,124800,61055370,7620,7620,7620,7620,32
|
|
20241111,124700,60811530,7620,7620,7620,7620,0
|
|
20241111,124600,60811530,7620,7620,7620,7620,0
|
|
20241111,124500,60811530,7620,7620,7620,7620,1
|
|
20241111,124400,60803910,7580,7580,7580,7580,0
|
|
20241111,124300,60803910,7580,7580,7580,7580,5
|
|
20241111,124200,60766010,7620,7620,7620,7620,0
|
|
20241111,124100,60766010,7620,7620,7620,7620,0
|
|
20241111,124000,60766010,7620,7620,7620,7620,0
|
|
20241111,123900,60766010,7620,7620,7620,7620,1
|
|
20241111,123800,60758390,7580,7580,7580,7580,0
|
|
20241111,123700,60758390,7580,7580,7580,7580,0
|
|
20241111,123600,60758390,7580,7580,7580,7580,0
|
|
20241111,123500,60758390,7580,7580,7580,7580,0
|
|
20241111,123400,60758390,7580,7580,7580,7580,1
|
|
20241111,123300,60750810,7580,7580,7580,7580,0
|
|
20241111,123200,60750810,7580,7580,7580,7580,0
|
|
20241111,123100,60750810,7580,7580,7580,7580,0
|
|
20241111,123000,60750810,7580,7580,7580,7580,1
|
|
20241111,122900,60743230,7640,7640,7640,7640,0
|
|
20241111,122800,60743230,7640,7640,7640,7640,0
|
|
20241111,122700,60743230,7640,7640,7640,7640,0
|
|
20241111,122600,60743230,7640,7590,7640,7570,310
|
|
20241111,122500,58393010,7600,7600,7600,7600,21
|
|
20241111,122400,58233410,7600,7600,7600,7600,0
|
|
20241111,122300,58233410,7600,7600,7600,7600,0
|
|
20241111,122200,58233410,7600,7600,7600,7600,1
|
|
20241111,122100,58225810,7640,7640,7640,7640,0
|
|
20241111,122000,58225810,7640,7640,7640,7640,0
|
|
20241111,121900,58225810,7640,7640,7640,7640,0
|
|
20241111,121800,58225810,7640,7640,7640,7640,0
|
|
20241111,121700,58225810,7640,7640,7640,7640,0
|
|
20241111,121600,58225810,7640,7640,7640,7640,1
|
|
20241111,121500,58218170,7580,7590,7590,7580,194
|
|
20241111,121400,56745880,7640,7640,7640,7640,0
|
|
20241111,121300,56745880,7640,7610,7640,7590,8
|
|
20241111,121200,56684880,7620,7620,7620,7620,0
|
|
20241111,121100,56684880,7620,7620,7620,7620,0
|
|
20241111,121000,56684880,7620,7620,7620,7620,0
|
|
20241111,120900,56684880,7620,7620,7620,7620,0
|
|
20241111,120800,56684880,7620,7620,7620,7620,0
|
|
20241111,120700,56684880,7620,7620,7620,7620,0
|
|
20241111,120600,56684880,7620,7620,7620,7620,0
|
|
20241111,120500,56684880,7620,7620,7620,7620,0
|
|
20241111,120400,56684880,7620,7600,7620,7600,4
|
|
20241111,120300,56654460,7640,7640,7640,7640,0
|
|
20241111,120200,56654460,7640,7640,7640,7640,4
|
|
20241111,120100,56623900,7640,7640,7640,7640,0
|
|
20241111,120000,56623900,7640,7640,7640,7640,0
|
|
20241111,115900,56623900,7640,7640,7640,7640,0
|
|
20241111,115800,56623900,7640,7640,7640,7640,0
|
|
20241111,115700,56623900,7640,7640,7640,7640,0
|
|
20241111,115600,56623900,7640,7640,7640,7640,0
|
|
20241111,115500,56623900,7640,7640,7640,7640,0
|
|
20241111,115400,56623900,7640,7640,7640,7640,0
|
|
20241111,115300,56623900,7640,7640,7640,7640,0
|
|
20241111,115200,56623900,7640,7640,7640,7640,0
|
|
20241111,115100,56623900,7640,7640,7640,7640,0
|
|
20241111,115000,56623900,7640,7640,7640,7640,0
|
|
20241111,114900,56623900,7640,7640,7640,7640,0
|
|
20241111,114800,56623900,7640,7640,7640,7640,0
|
|
20241111,114700,56623900,7640,7640,7640,7640,0
|
|
20241111,114600,56623900,7640,7640,7640,7640,0
|
|
20241111,114500,56623900,7640,7640,7640,7640,0
|
|
20241111,114400,56623900,7640,7640,7640,7640,0
|
|
20241111,114300,56623900,7640,7640,7640,7640,0
|
|
20241111,114200,56623900,7640,7640,7640,7640,0
|
|
20241111,114100,56623900,7640,7640,7640,7640,0
|
|
20241111,114000,56623900,7640,7640,7640,7640,0
|
|
20241111,113900,56623900,7640,7640,7640,7640,0
|
|
20241111,113800,56623900,7640,7640,7640,7640,0
|
|
20241111,113700,56623900,7640,7640,7640,7640,0
|
|
20241111,113600,56623900,7640,7640,7640,7640,0
|
|
20241111,113500,56623900,7640,7640,7640,7640,0
|
|
20241111,113400,56623900,7640,7640,7640,7640,0
|
|
20241111,113300,56623900,7640,7640,7640,7640,1
|
|
20241111,113200,56616260,7590,7600,7600,7590,20
|
|
20241111,113100,56464450,7640,7630,7640,7630,50
|
|
20241111,113000,56082850,7600,7600,7600,7600,0
|
|
20241111,112900,56082850,7600,7600,7600,7600,0
|
|
20241111,112800,56082850,7600,7600,7600,7600,0
|
|
20241111,112700,56082850,7600,7600,7600,7600,0
|
|
20241111,112600,56082850,7600,7600,7600,7600,0
|
|
20241111,112500,56082850,7600,7600,7600,7600,0
|
|
20241111,112400,56082850,7600,7630,7630,7600,2
|
|
20241111,112300,56067620,7580,7580,7580,7580,0
|
|
20241111,112200,56067620,7580,7620,7620,7580,91
|
|
20241111,112100,55375820,7620,7620,7620,7620,0
|
|
20241111,112000,55375820,7620,7620,7620,7620,1
|
|
20241111,111900,55368200,7630,7630,7630,7630,0
|
|
20241111,111800,55368200,7630,7630,7630,7630,0
|
|
20241111,111700,55368200,7630,7620,7630,7620,3
|
|
20241111,111600,55345330,7620,7620,7620,7620,30
|
|
20241111,111500,55116730,7610,7610,7610,7610,102
|
|
20241111,111400,54340510,7620,7620,7620,7620,20
|
|
20241111,111300,54188110,7620,7620,7620,7620,0
|
|
20241111,111200,54188110,7620,7620,7620,7620,0
|
|
20241111,111100,54188110,7620,7620,7620,7620,0
|
|
20241111,111000,54188110,7620,7620,7620,7620,20
|
|
20241111,110900,54035710,7620,7620,7620,7620,0
|
|
20241111,110800,54035710,7620,7620,7620,7620,0
|
|
20241111,110700,54035710,7620,7620,7620,7620,0
|
|
20241111,110600,54035710,7620,7620,7620,7620,0
|
|
20241111,110500,54035710,7620,7610,7620,7610,17
|
|
20241111,110400,53906200,7580,7580,7580,7580,0
|
|
20241111,110300,53906200,7580,7590,7590,7580,24
|
|
20241111,110200,53724220,7620,7620,7620,7620,0
|
|
20241111,110100,53724220,7620,7620,7620,7620,0
|
|
20241111,110000,53724220,7620,7620,7620,7620,0
|
|
20241111,105900,53724220,7620,7610,7620,7610,319
|
|
20241111,105800,51294470,7610,7610,7610,7610,0
|
|
20241111,105700,51294470,7610,7610,7610,7610,0
|
|
20241111,105600,51294470,7610,7610,7610,7610,0
|
|
20241111,105500,51294470,7610,7610,7610,7610,1
|
|
20241111,105400,51286860,7590,7590,7590,7590,1
|
|
20241111,105300,51279270,7610,7610,7610,7610,0
|
|
20241111,105200,51279270,7610,7610,7610,7610,0
|
|
20241111,105100,51279270,7610,7610,7610,7610,0
|
|
20241111,105000,51279270,7610,7610,7610,7610,1
|
|
20241111,104900,51271660,7590,7590,7590,7590,0
|
|
20241111,104800,51271660,7590,7590,7590,7590,0
|
|
20241111,104700,51271660,7590,7590,7590,7590,0
|
|
20241111,104600,51271660,7590,7590,7590,7590,0
|
|
20241111,104500,51271660,7590,7590,7590,7590,43
|
|
20241111,104400,50945290,7590,7590,7590,7590,1
|
|
20241111,104300,50937700,7590,7590,7590,7590,0
|
|
20241111,104200,50937700,7590,7590,7590,7590,0
|
|
20241111,104100,50937700,7590,7590,7590,7590,10
|
|
20241111,104000,50861800,7590,7590,7590,7590,7
|
|
20241111,103900,50808670,7590,7590,7590,7590,3
|
|
20241111,103800,50785900,7580,7580,7580,7580,0
|
|
20241111,103700,50785900,7580,7580,7580,7580,0
|
|
20241111,103600,50785900,7580,7580,7580,7580,0
|
|
20241111,103500,50785900,7580,7580,7580,7580,1
|
|
20241111,103400,50778320,7590,7590,7590,7590,1
|
|
20241111,103300,50770730,7590,7590,7590,7590,0
|
|
20241111,103200,50770730,7590,7590,7590,7590,0
|
|
20241111,103100,50770730,7590,7590,7590,7590,117
|
|
20241111,103000,49882700,7590,7590,7590,7590,1
|
|
20241111,102900,49875110,7590,7590,7590,7590,0
|
|
20241111,102800,49875110,7590,7590,7590,7590,0
|
|
20241111,102700,49875110,7590,7590,7590,7590,0
|
|
20241111,102600,49875110,7590,7590,7590,7590,0
|
|
20241111,102500,49875110,7590,7590,7590,7590,0
|
|
20241111,102400,49875110,7590,7590,7590,7590,0
|
|
20241111,102300,49875110,7590,7590,7590,7590,0
|
|
20241111,102200,49875110,7590,7590,7590,7590,0
|
|
20241111,102100,49875110,7590,7600,7600,7590,544
|
|
20241111,102000,45745370,7600,7600,7600,7600,4
|
|
20241111,101900,45714970,7590,7590,7590,7590,0
|
|
20241111,101800,45714970,7590,7600,7600,7590,114
|
|
20241111,101700,44849660,7600,7600,7600,7600,685
|
|
20241111,101600,39643660,7610,7610,7610,7610,0
|
|
20241111,101500,39643660,7610,7610,7610,7610,0
|
|
20241111,101400,39643660,7610,7610,7610,7610,0
|
|
20241111,101300,39643660,7610,7610,7610,7610,14
|
|
20241111,101200,39537120,7620,7620,7620,7620,1
|
|
20241111,101100,39529500,7620,7620,7620,7620,219
|
|
20241111,101000,37860720,7620,7620,7620,7620,0
|
|
20241111,100900,37860720,7620,7620,7620,7620,37
|
|
20241111,100800,37578780,7620,7620,7620,7620,0
|
|
20241111,100700,37578780,7620,7610,7620,7610,15
|
|
20241111,100600,37464620,7610,7620,7620,7610,91
|
|
20241111,100500,36771350,7620,7620,7620,7620,0
|
|
20241111,100400,36771350,7620,7640,7640,7620,400
|
|
20241111,100300,33718730,7640,7640,7640,7640,0
|
|
20241111,100200,33718730,7640,7640,7640,7640,0
|
|
20241111,100100,33718730,7640,7640,7640,7640,0
|
|
20241111,100000,33718730,7640,7640,7640,7640,0
|
|
20241111,095900,33718730,7640,7640,7640,7640,116
|
|
20241111,095800,32832490,7670,7670,7670,7670,0
|
|
20241111,095700,32832490,7670,7670,7670,7670,0
|
|
20241111,095600,32832490,7670,7670,7670,7670,0
|
|
20241111,095500,32832490,7670,7670,7670,7670,0
|
|
20241111,095400,32832490,7670,7670,7670,7670,0
|
|
20241111,095300,32832490,7670,7670,7670,7670,1
|
|
20241111,095200,32824820,7670,7670,7670,7670,0
|
|
20241111,095100,32824820,7670,7670,7670,7670,0
|
|
20241111,095000,32824820,7670,7670,7670,7670,0
|
|
20241111,094900,32824820,7670,7670,7670,7670,2
|
|
20241111,094800,32809480,7670,7670,7670,7670,1
|
|
20241111,094700,32801810,7650,7650,7650,7650,0
|
|
20241111,094600,32801810,7650,7670,7670,7650,692
|
|
20241111,094500,27507860,7670,7670,7670,7670,0
|
|
20241111,094400,27507860,7670,7670,7670,7670,1
|
|
20241111,094300,27500190,7670,7670,7670,7670,0
|
|
20241111,094200,27500190,7670,7670,7670,7670,0
|
|
20241111,094100,27500190,7670,7670,7670,7670,8
|
|
20241111,094000,27438830,7680,7680,7680,7680,1
|
|
20241111,093900,27431150,7660,7660,7660,7660,0
|
|
20241111,093800,27431150,7660,7660,7660,7660,0
|
|
20241111,093700,27431150,7660,7660,7660,7660,0
|
|
20241111,093600,27431150,7660,7680,7680,7660,36
|
|
20241111,093500,27155020,7700,7700,7700,7700,0
|
|
20241111,093400,27155020,7700,7690,7700,7690,16
|
|
20241111,093300,27031950,7690,7690,7690,7690,0
|
|
20241111,093200,27031950,7690,7690,7690,7690,17
|
|
20241111,093100,26901220,7700,7700,7700,7700,0
|
|
20241111,093000,26901220,7700,7700,7700,7700,0
|
|
20241111,092900,26901220,7700,7700,7700,7700,159
|
|
20241111,092800,25676920,7700,7700,7700,7700,0
|
|
20241111,092700,25676920,7700,7700,7700,7700,0
|
|
20241111,092600,25676920,7700,7700,7700,7700,0
|
|
20241111,092500,25676920,7700,7700,7700,7700,5
|
|
20241111,092400,25638420,7700,7750,7750,7700,1766
|
|
20241111,092300,11970780,7750,7770,7770,7750,410
|
|
20241111,092200,8788300,7790,7790,7790,7790,0
|
|
20241111,092100,8788300,7790,7790,7790,7790,0
|
|
20241111,092000,8788300,7790,7760,7790,7760,103
|
|
20241111,091900,7988990,7760,7760,7760,7760,31
|
|
20241111,091800,7748430,7760,7760,7760,7760,46
|
|
20241111,091700,7391470,7760,7760,7760,7760,0
|
|
20241111,091600,7391470,7760,7760,7760,7760,27
|
|
20241111,091500,7181950,7760,7760,7760,7760,0
|
|
20241111,091400,7181950,7760,7760,7760,7760,415
|
|
20241111,091300,3961550,7760,7770,7840,7760,70
|
|
20241111,091200,3417780,7760,7760,7760,7760,5
|
|
20241111,091100,3378980,7770,7770,7770,7770,0
|
|
20241111,091000,3378980,7770,7780,7780,7770,279
|
|
20241111,090900,1210510,7780,7780,7780,7780,0
|
|
20241111,090800,1210510,7780,7780,7780,7780,9
|
|
20241111,090700,1140490,7790,7790,7790,7790,20
|
|
20241111,090600,984690,7850,7850,7850,7850,0
|
|
20241111,090500,984690,7850,7850,7850,7850,0
|
|
20241111,090400,984690,7850,7850,7850,7850,0
|
|
20241111,090300,984690,7850,7850,7850,7850,0
|
|
20241111,090200,984690,7850,7850,7850,7850,0
|
|
20241111,090100,984690,7850,7850,7850,7850,63
|
|
20241111,090000,490140,7780,7780,7780,7780,63
|