700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,203700,453412810,7080,7080,7080,7080,1006
|
|
20241113,203600,453412810,7080,7080,7080,7080,0
|
|
20241113,203500,453412810,7080,7080,7080,7080,0
|
|
20241113,203400,453412810,7080,7080,7080,7080,0
|
|
20241113,203300,453412810,7080,7080,7080,7080,0
|
|
20241113,203200,453412810,7080,7080,7080,7080,0
|
|
20241113,203100,453412810,7080,7080,7080,7080,0
|
|
20241113,203000,453412810,7080,7080,7080,7080,0
|
|
20241113,202900,453412810,7080,7080,7080,7080,0
|
|
20241113,202800,453412810,7080,7080,7080,7080,0
|
|
20241113,202700,453412810,7080,7080,7080,7080,0
|
|
20241113,202600,453412810,7080,7080,7080,7080,0
|
|
20241113,202500,453412810,7080,7080,7080,7080,0
|
|
20241113,202400,453412810,7080,7080,7080,7080,0
|
|
20241113,202300,453412810,7080,7080,7080,7080,0
|
|
20241113,202200,453412810,7080,7080,7080,7080,0
|
|
20241113,202100,453412810,7080,7080,7080,7080,0
|
|
20241113,202000,453412810,7080,7080,7080,7080,0
|
|
20241113,201900,453412810,7080,7080,7080,7080,0
|
|
20241113,201800,453412810,7080,7080,7080,7080,0
|
|
20241113,201700,453412810,7080,7080,7080,7080,0
|
|
20241113,201600,453412810,7080,7080,7080,7080,0
|
|
20241113,201500,453412810,7080,7080,7080,7080,0
|
|
20241113,201400,453412810,7080,7080,7080,7080,0
|
|
20241113,201300,453412810,7080,7080,7080,7080,0
|
|
20241113,201200,453412810,7080,7080,7080,7080,0
|
|
20241113,201100,453412810,7080,7080,7080,7080,0
|
|
20241113,201000,453412810,7080,7080,7080,7080,0
|
|
20241113,200900,453412810,7080,7080,7080,7080,0
|
|
20241113,200800,453412810,7080,7080,7080,7080,0
|
|
20241113,200700,453412810,7080,7080,7080,7080,1006
|
|
20241113,200600,453412810,7080,7080,7080,7080,0
|
|
20241113,200500,453412810,7080,7080,7080,7080,0
|
|
20241113,200400,453412810,7080,7080,7080,7080,0
|
|
20241113,200300,453412810,7080,7080,7080,7080,0
|
|
20241113,200200,453412810,7080,7080,7080,7080,0
|
|
20241113,200100,453412810,7080,7080,7080,7080,0
|
|
20241113,200000,453412810,7080,7080,7080,7080,0
|
|
20241113,195900,453412810,7080,7080,7080,7080,0
|
|
20241113,195800,453412810,7080,7080,7080,7080,0
|
|
20241113,195700,453412810,7080,7080,7080,7080,0
|
|
20241113,195600,453412810,7080,7080,7080,7080,0
|
|
20241113,195500,453412810,7080,7080,7080,7080,0
|
|
20241113,195400,453412810,7080,7080,7080,7080,0
|
|
20241113,195300,453412810,7080,7080,7080,7080,0
|
|
20241113,195200,453412810,7080,7080,7080,7080,0
|
|
20241113,195100,453412810,7080,7080,7080,7080,0
|
|
20241113,195000,453412810,7080,7080,7080,7080,0
|
|
20241113,194900,453412810,7080,7080,7080,7080,0
|
|
20241113,194800,453412810,7080,7080,7080,7080,0
|
|
20241113,194700,453412810,7080,7080,7080,7080,0
|
|
20241113,194600,453412810,7080,7080,7080,7080,0
|
|
20241113,194500,453412810,7080,7080,7080,7080,0
|
|
20241113,194400,453412810,7080,7080,7080,7080,0
|
|
20241113,194300,453412810,7080,7080,7080,7080,0
|
|
20241113,194200,453412810,7080,7080,7080,7080,0
|
|
20241113,194100,453412810,7080,7080,7080,7080,0
|
|
20241113,194000,453412810,7080,7080,7080,7080,0
|
|
20241113,193900,453412810,7080,7080,7080,7080,0
|
|
20241113,193800,453412810,7080,7080,7080,7080,0
|
|
20241113,193700,453412810,7080,7080,7080,7080,1006
|
|
20241113,193600,453412810,7080,7080,7080,7080,0
|
|
20241113,193500,453412810,7080,7080,7080,7080,0
|
|
20241113,193400,453412810,7080,7080,7080,7080,0
|
|
20241113,193300,453412810,7080,7080,7080,7080,0
|
|
20241113,193200,453412810,7080,7080,7080,7080,0
|
|
20241113,193100,453412810,7080,7080,7080,7080,0
|
|
20241113,193000,453412810,7080,7080,7080,7080,0
|
|
20241113,192900,453412810,7080,7080,7080,7080,0
|
|
20241113,192800,453412810,7080,7080,7080,7080,0
|
|
20241113,192700,453412810,7080,7080,7080,7080,0
|
|
20241113,192600,453412810,7080,7080,7080,7080,0
|
|
20241113,192500,453412810,7080,7080,7080,7080,0
|
|
20241113,192400,453412810,7080,7080,7080,7080,0
|
|
20241113,192300,453412810,7080,7080,7080,7080,0
|
|
20241113,192200,453412810,7080,7080,7080,7080,0
|
|
20241113,192100,453412810,7080,7080,7080,7080,0
|
|
20241113,192000,453412810,7080,7080,7080,7080,0
|
|
20241113,191900,453412810,7080,7080,7080,7080,0
|
|
20241113,191800,453412810,7080,7080,7080,7080,0
|
|
20241113,191700,453412810,7080,7080,7080,7080,0
|
|
20241113,191600,453412810,7080,7080,7080,7080,0
|
|
20241113,191500,453412810,7080,7080,7080,7080,0
|
|
20241113,191400,453412810,7080,7080,7080,7080,0
|
|
20241113,191300,453412810,7080,7080,7080,7080,0
|
|
20241113,191200,453412810,7080,7080,7080,7080,0
|
|
20241113,191100,453412810,7080,7080,7080,7080,0
|
|
20241113,191000,453412810,7080,7080,7080,7080,0
|
|
20241113,190900,453412810,7080,7080,7080,7080,0
|
|
20241113,190800,453412810,7080,7080,7080,7080,0
|
|
20241113,190700,453412810,7080,7080,7080,7080,1006
|
|
20241113,190600,453412810,7080,7080,7080,7080,0
|
|
20241113,190500,453412810,7080,7080,7080,7080,0
|
|
20241113,190400,453412810,7080,7080,7080,7080,0
|
|
20241113,190300,453412810,7080,7080,7080,7080,0
|
|
20241113,190200,453412810,7080,7080,7080,7080,0
|
|
20241113,190100,453412810,7080,7080,7080,7080,0
|
|
20241113,190000,453412810,7080,7080,7080,7080,0
|
|
20241113,185900,453412810,7080,7080,7080,7080,0
|
|
20241113,185800,453412810,7080,7080,7080,7080,0
|
|
20241113,185700,453412810,7080,7080,7080,7080,0
|
|
20241113,185600,453412810,7080,7080,7080,7080,0
|
|
20241113,185500,453412810,7080,7080,7080,7080,0
|
|
20241113,185400,453412810,7080,7080,7080,7080,0
|
|
20241113,185300,453412810,7080,7080,7080,7080,0
|
|
20241113,185200,453412810,7080,7080,7080,7080,0
|
|
20241113,185100,453412810,7080,7080,7080,7080,0
|
|
20241113,185000,453412810,7080,7080,7080,7080,0
|
|
20241113,184900,453412810,7080,7080,7080,7080,0
|
|
20241113,184800,453412810,7080,7080,7080,7080,0
|
|
20241113,184700,453412810,7080,7080,7080,7080,0
|
|
20241113,184600,453412810,7080,7080,7080,7080,0
|
|
20241113,184500,453412810,7080,7080,7080,7080,0
|
|
20241113,184400,453412810,7080,7080,7080,7080,0
|
|
20241113,184300,453412810,7080,7080,7080,7080,0
|
|
20241113,184200,453412810,7080,7080,7080,7080,0
|
|
20241113,184100,453412810,7080,7080,7080,7080,0
|
|
20241113,184000,453412810,7080,7080,7080,7080,0
|
|
20241113,183900,453412810,7080,7080,7080,7080,0
|
|
20241113,183800,453412810,7080,7080,7080,7080,0
|
|
20241113,183700,453412810,7080,7080,7080,7080,1006
|
|
20241113,183600,453412810,7080,7080,7080,7080,0
|
|
20241113,183500,453412810,7080,7080,7080,7080,0
|
|
20241113,183400,453412810,7080,7080,7080,7080,0
|
|
20241113,183300,453412810,7080,7080,7080,7080,0
|
|
20241113,183200,453412810,7080,7080,7080,7080,0
|
|
20241113,183100,453412810,7080,7080,7080,7080,0
|
|
20241113,183000,453412810,7080,7080,7080,7080,0
|
|
20241113,182900,453412810,7080,7080,7080,7080,0
|
|
20241113,182800,453412810,7080,7080,7080,7080,0
|
|
20241113,182700,453412810,7080,7080,7080,7080,0
|
|
20241113,182600,453412810,7080,7080,7080,7080,0
|
|
20241113,182500,453412810,7080,7080,7080,7080,0
|
|
20241113,182400,453412810,7080,7080,7080,7080,0
|
|
20241113,182300,453412810,7080,7080,7080,7080,0
|
|
20241113,182200,453412810,7080,7080,7080,7080,0
|
|
20241113,182100,453412810,7080,7080,7080,7080,0
|
|
20241113,182000,453412810,7080,7080,7080,7080,0
|
|
20241113,181900,453412810,7080,7080,7080,7080,0
|
|
20241113,181800,453412810,7080,7080,7080,7080,0
|
|
20241113,181700,453412810,7080,7080,7080,7080,0
|
|
20241113,181600,453412810,7080,7080,7080,7080,0
|
|
20241113,181500,453412810,7080,7080,7080,7080,0
|
|
20241113,181400,453412810,7080,7080,7080,7080,0
|
|
20241113,181300,453412810,7080,7080,7080,7080,0
|
|
20241113,181200,453412810,7080,7080,7080,7080,0
|
|
20241113,181100,453412810,7080,7080,7080,7080,0
|
|
20241113,181000,453412810,7080,7080,7080,7080,0
|
|
20241113,180900,453412810,7080,7080,7080,7080,0
|
|
20241113,180800,453412810,7080,7080,7080,7080,0
|
|
20241113,180700,453412810,7080,7080,7080,7080,1006
|
|
20241113,180600,453412810,7080,7080,7080,7080,0
|
|
20241113,180500,453412810,7080,7080,7080,7080,0
|
|
20241113,180400,453412810,7080,7080,7080,7080,0
|
|
20241113,180300,453412810,7080,7080,7080,7080,0
|
|
20241113,180200,453412810,7080,7080,7080,7080,0
|
|
20241113,180100,453412810,7080,7080,7080,7080,0
|
|
20241113,180000,453412810,7080,7080,7080,7080,0
|
|
20241113,175900,453412810,7080,7080,7080,7080,0
|
|
20241113,175800,453412810,7080,7080,7080,7080,0
|
|
20241113,175700,453412810,7080,7080,7080,7080,0
|
|
20241113,175600,453412810,7080,7080,7080,7080,0
|
|
20241113,175500,453412810,7080,7080,7080,7080,0
|
|
20241113,175400,453412810,7080,7080,7080,7080,0
|
|
20241113,175300,453412810,7080,7080,7080,7080,0
|
|
20241113,175200,453412810,7080,7080,7080,7080,0
|
|
20241113,175100,453412810,7080,7080,7080,7080,0
|
|
20241113,175000,453412810,7080,7080,7080,7080,0
|
|
20241113,174900,453412810,7080,7080,7080,7080,0
|
|
20241113,174800,453412810,7080,7080,7080,7080,0
|
|
20241113,174700,453412810,7080,7080,7080,7080,0
|
|
20241113,174600,453412810,7080,7080,7080,7080,0
|
|
20241113,174500,453412810,7080,7080,7080,7080,0
|
|
20241113,174400,453412810,7080,7080,7080,7080,0
|
|
20241113,174300,453412810,7080,7080,7080,7080,0
|
|
20241113,174200,453412810,7080,7080,7080,7080,0
|
|
20241113,174100,453412810,7080,7080,7080,7080,0
|
|
20241113,174000,453412810,7080,7080,7080,7080,0
|
|
20241113,173900,453412810,7080,7080,7080,7080,0
|
|
20241113,173800,453412810,7080,7080,7080,7080,0
|
|
20241113,173700,453412810,7080,7080,7080,7080,1006
|
|
20241113,173600,453412810,7080,7080,7080,7080,0
|
|
20241113,173500,453412810,7080,7080,7080,7080,0
|
|
20241113,173400,453412810,7080,7080,7080,7080,0
|
|
20241113,173300,453412810,7080,7080,7080,7080,0
|
|
20241113,173200,453412810,7080,7080,7080,7080,0
|
|
20241113,173100,453412810,7080,7080,7080,7080,0
|
|
20241113,173000,453412810,7080,7080,7080,7080,0
|
|
20241113,172900,453412810,7080,7080,7080,7080,0
|
|
20241113,172800,453412810,7080,7080,7080,7080,0
|
|
20241113,172700,453412810,7080,7080,7080,7080,0
|
|
20241113,172600,453412810,7080,7080,7080,7080,0
|
|
20241113,172500,453412810,7080,7080,7080,7080,0
|
|
20241113,172400,453412810,7080,7080,7080,7080,0
|
|
20241113,172300,453412810,7080,7080,7080,7080,0
|
|
20241113,172200,453412810,7080,7080,7080,7080,0
|
|
20241113,172100,453412810,7080,7080,7080,7080,0
|
|
20241113,172000,453412810,7080,7080,7080,7080,0
|
|
20241113,171900,453412810,7080,7080,7080,7080,0
|
|
20241113,171800,453412810,7080,7080,7080,7080,0
|
|
20241113,171700,453412810,7080,7080,7080,7080,0
|
|
20241113,171600,453412810,7080,7080,7080,7080,0
|
|
20241113,171500,453412810,7080,7080,7080,7080,0
|
|
20241113,171400,453412810,7080,7080,7080,7080,0
|
|
20241113,171300,453412810,7080,7080,7080,7080,0
|
|
20241113,171200,453412810,7080,7080,7080,7080,0
|
|
20241113,171100,453412810,7080,7080,7080,7080,0
|
|
20241113,171000,453412810,7080,7080,7080,7080,0
|
|
20241113,170900,453412810,7080,7080,7080,7080,0
|
|
20241113,170800,453412810,7080,7080,7080,7080,0
|
|
20241113,170700,453412810,7080,7080,7080,7080,1006
|
|
20241113,170600,453412810,7080,7080,7080,7080,0
|
|
20241113,170500,453412810,7080,7080,7080,7080,0
|
|
20241113,170400,453412810,7080,7080,7080,7080,0
|
|
20241113,170300,453412810,7080,7080,7080,7080,0
|
|
20241113,170200,453412810,7080,7080,7080,7080,0
|
|
20241113,170100,453412810,7080,7080,7080,7080,0
|
|
20241113,170000,453412810,7080,7080,7080,7080,0
|
|
20241113,165900,453412810,7080,7080,7080,7080,0
|
|
20241113,165800,453412810,7080,7080,7080,7080,0
|
|
20241113,165700,453412810,7080,7080,7080,7080,0
|
|
20241113,165600,453412810,7080,7080,7080,7080,0
|
|
20241113,165500,453412810,7080,7080,7080,7080,0
|
|
20241113,165400,453412810,7080,7080,7080,7080,0
|
|
20241113,165300,453412810,7080,7080,7080,7080,0
|
|
20241113,165200,453412810,7080,7080,7080,7080,0
|
|
20241113,165100,453412810,7080,7080,7080,7080,0
|
|
20241113,165000,453412810,7080,7080,7080,7080,0
|
|
20241113,164900,453412810,7080,7080,7080,7080,0
|
|
20241113,164800,453412810,7080,7080,7080,7080,0
|
|
20241113,164700,453412810,7080,7080,7080,7080,0
|
|
20241113,164600,453412810,7080,7080,7080,7080,0
|
|
20241113,164500,453412810,7080,7080,7080,7080,0
|
|
20241113,164400,453412810,7080,7080,7080,7080,0
|
|
20241113,164300,453412810,7080,7080,7080,7080,0
|
|
20241113,164200,453412810,7080,7080,7080,7080,0
|
|
20241113,164100,453412810,7080,7080,7080,7080,0
|
|
20241113,164000,453412810,7080,7080,7080,7080,0
|
|
20241113,163900,453412810,7080,7080,7080,7080,0
|
|
20241113,163800,453412810,7080,7080,7080,7080,0
|
|
20241113,163700,453412810,7080,7080,7080,7080,1006
|
|
20241113,163600,453412810,7080,7080,7080,7080,0
|
|
20241113,163500,453412810,7080,7080,7080,7080,0
|
|
20241113,163400,453412810,7080,7080,7080,7080,0
|
|
20241113,163300,453412810,7080,7080,7080,7080,0
|
|
20241113,163200,453412810,7080,7080,7080,7080,0
|
|
20241113,163100,453412810,7080,7080,7080,7080,0
|
|
20241113,163000,453412810,7080,7080,7080,7080,0
|
|
20241113,162900,453412810,7080,7080,7080,7080,0
|
|
20241113,162800,453412810,7080,7080,7080,7080,0
|
|
20241113,162700,453412810,7080,7080,7080,7080,0
|
|
20241113,162600,453412810,7080,7080,7080,7080,0
|
|
20241113,162500,453412810,7080,7080,7080,7080,0
|
|
20241113,162400,453412810,7080,7080,7080,7080,0
|
|
20241113,162300,453412810,7080,7080,7080,7080,0
|
|
20241113,162200,453412810,7080,7080,7080,7080,0
|
|
20241113,162100,453412810,7080,7080,7080,7080,0
|
|
20241113,162000,453412810,7080,7080,7080,7080,0
|
|
20241113,161900,453412810,7080,7080,7080,7080,0
|
|
20241113,161800,453412810,7080,7080,7080,7080,0
|
|
20241113,161700,453412810,7080,7080,7080,7080,0
|
|
20241113,161600,453412810,7080,7080,7080,7080,0
|
|
20241113,161500,453412810,7080,7080,7080,7080,0
|
|
20241113,161400,453412810,7080,7080,7080,7080,0
|
|
20241113,161300,453412810,7080,7080,7080,7080,0
|
|
20241113,161200,453412810,7080,7080,7080,7080,0
|
|
20241113,161100,453412810,7080,7080,7080,7080,0
|
|
20241113,161000,453412810,7080,7080,7080,7080,0
|
|
20241113,160900,453412810,7080,7080,7080,7080,0
|
|
20241113,160800,453412810,7080,7080,7080,7080,0
|
|
20241113,160700,453412810,7080,7080,7080,7080,1006
|
|
20241113,160600,453412810,7080,7080,7080,7080,0
|
|
20241113,160500,453412810,7080,7080,7080,7080,0
|
|
20241113,160400,453412810,7080,7080,7080,7080,0
|
|
20241113,160300,453412810,7080,7080,7080,7080,0
|
|
20241113,160200,453412810,7080,7080,7080,7080,0
|
|
20241113,160100,453412810,7080,7080,7080,7080,0
|
|
20241113,160000,453412810,7080,7080,7080,7080,0
|
|
20241113,155900,453412810,7080,7080,7080,7080,0
|
|
20241113,155800,453412810,7080,7080,7080,7080,0
|
|
20241113,155700,453412810,7080,7080,7080,7080,0
|
|
20241113,155600,453412810,7080,7080,7080,7080,0
|
|
20241113,155500,453412810,7080,7080,7080,7080,0
|
|
20241113,155400,453412810,7080,7080,7080,7080,0
|
|
20241113,155300,453412810,7080,7080,7080,7080,0
|
|
20241113,155200,453412810,7080,7080,7080,7080,0
|
|
20241113,155100,453412810,7080,7080,7080,7080,0
|
|
20241113,155000,453412810,7080,7080,7080,7080,0
|
|
20241113,154900,453412810,7080,7080,7080,7080,0
|
|
20241113,154800,453412810,7080,7080,7080,7080,0
|
|
20241113,154700,453412810,7080,7080,7080,7080,0
|
|
20241113,154600,453412810,7080,7080,7080,7080,0
|
|
20241113,154500,453412810,7080,7080,7080,7080,0
|
|
20241113,154400,453412810,7080,7080,7080,7080,0
|
|
20241113,154300,453412810,7080,7080,7080,7080,0
|
|
20241113,154200,453412810,7080,7080,7080,7080,0
|
|
20241113,154100,453412810,7080,7080,7080,7080,0
|
|
20241113,154000,453412810,7080,7080,7080,7080,0
|
|
20241113,153900,453412810,7080,7080,7080,7080,0
|
|
20241113,153800,453412810,7080,7080,7080,7080,0
|
|
20241113,153700,453412810,7080,7080,7080,7080,1006
|
|
20241113,153600,453412810,7080,7080,7080,7080,0
|
|
20241113,153500,453412810,7080,7080,7080,7080,0
|
|
20241113,153400,453412810,7080,7080,7080,7080,0
|
|
20241113,153300,453412810,7080,7080,7080,7080,0
|
|
20241113,153200,453412810,7080,7080,7080,7080,0
|
|
20241113,153100,453412810,7080,7080,7080,7080,0
|
|
20241113,153000,453412810,7080,7080,7080,7080,1006
|
|
20241113,152900,446290330,7100,7100,7100,7100,0
|
|
20241113,152800,446290330,7100,7100,7100,7100,0
|
|
20241113,152700,446290330,7100,7100,7100,7100,0
|
|
20241113,152600,446290330,7100,7100,7100,7100,0
|
|
20241113,152500,446290330,7100,7100,7100,7100,0
|
|
20241113,152400,446290330,7100,7100,7100,7100,0
|
|
20241113,152300,446290330,7100,7100,7100,7100,0
|
|
20241113,152200,446290330,7100,7100,7100,7100,0
|
|
20241113,152100,446290330,7100,7100,7100,7100,0
|
|
20241113,152000,446290330,7100,7100,7100,7100,0
|
|
20241113,151900,446290330,7100,7030,7100,7030,1785
|
|
20241113,151800,433682620,7030,7020,7030,7010,1234
|
|
20241113,151700,425029950,7030,7030,7030,7030,0
|
|
20241113,151600,425029950,7030,7030,7030,7030,0
|
|
20241113,151500,425029950,7030,7000,7030,7000,19
|
|
20241113,151400,424896920,7000,7000,7000,7000,0
|
|
20241113,151300,424896920,7000,7000,7000,7000,0
|
|
20241113,151200,424896920,7000,6990,7000,6970,79
|
|
20241113,151100,424346190,7000,6960,7000,6960,80
|
|
20241113,151000,423788070,6960,6950,6970,6950,19
|
|
20241113,150900,423655920,6970,6970,6970,6970,3
|
|
20241113,150800,423635010,6980,6980,6980,6980,3
|
|
20241113,150700,423614070,6980,6980,6980,6980,0
|
|
20241113,150600,423614070,6980,6970,6980,6970,3
|
|
20241113,150500,423593150,6970,6970,6970,6970,1
|
|
20241113,150400,423586180,6980,6980,6980,6980,0
|
|
20241113,150300,423586180,6980,6980,6980,6980,0
|
|
20241113,150200,423586180,6980,6980,6980,6980,0
|
|
20241113,150100,423586180,6980,6970,6980,6970,2
|
|
20241113,150000,423572230,6950,6950,6980,6950,229
|
|
20241113,145900,421980530,6940,6940,6940,6940,356
|
|
20241113,145800,419509890,6940,6950,6950,6940,210
|
|
20241113,145700,418051990,6950,6950,6950,6950,170
|
|
20241113,145600,416870490,6950,6950,6950,6950,180
|
|
20241113,145500,415619490,6960,6960,6960,6950,172
|
|
20241113,145400,414423880,6950,6950,6950,6950,330
|
|
20241113,145300,412130380,6960,6960,6970,6960,133
|
|
20241113,145200,411204630,6950,6960,6960,6950,740
|
|
20241113,145100,406060080,6960,6960,6960,6960,1173
|
|
20241113,145000,397896000,6960,6960,6970,6960,702
|
|
20241113,144900,393009080,6970,6970,6970,6970,381
|
|
20241113,144800,390353510,6960,6960,6960,6960,646
|
|
20241113,144700,385857350,6960,6960,6960,6960,330
|
|
20241113,144600,383560550,6960,6960,6960,6960,244
|
|
20241113,144500,381862310,6960,6970,6970,6960,98
|
|
20241113,144400,381180120,6970,6960,6970,6960,366
|
|
20241113,144300,378630320,6960,6960,6960,6960,330
|
|
20241113,144200,376333520,6970,6970,6970,6970,88
|
|
20241113,144100,375720160,6980,6970,6980,6970,1497
|
|
20241113,144000,365271760,6960,6960,6960,6960,330
|
|
20241113,143900,362974960,6960,6970,6970,6960,220
|
|
20241113,143800,361441570,6960,6960,6970,6960,394
|
|
20241113,143700,358699210,6960,6960,6960,6960,123
|
|
20241113,143600,357843130,6960,6960,6960,6960,352
|
|
20241113,143500,355393210,6960,6980,6980,6960,330
|
|
20241113,143400,353096210,6960,6970,6980,6960,535
|
|
20241113,143300,349365870,6970,6970,6970,6970,216
|
|
20241113,143200,347860350,6980,6980,6980,6970,642
|
|
20241113,143100,343380840,6990,6990,6990,6990,0
|
|
20241113,143000,343380840,6990,6990,6990,6990,0
|
|
20241113,142900,343380840,6990,6990,6990,6990,2
|
|
20241113,142800,343366860,6990,6990,6990,6990,3
|
|
20241113,142700,343345890,6990,6990,6990,6970,8
|
|
20241113,142600,343290070,6990,7000,7000,6970,2433
|
|
20241113,142500,326294340,7000,7000,7000,7000,0
|
|
20241113,142400,326294340,7000,7000,7000,7000,0
|
|
20241113,142300,326294340,7000,7000,7000,7000,0
|
|
20241113,142200,326294340,7000,7000,7000,7000,30
|
|
20241113,142100,326084340,7040,7040,7040,7040,0
|
|
20241113,142000,326084340,7040,7040,7040,7040,0
|
|
20241113,141900,326084340,7040,7040,7040,7040,0
|
|
20241113,141800,326084340,7040,7040,7040,7040,0
|
|
20241113,141700,326084340,7040,7040,7040,7040,0
|
|
20241113,141600,326084340,7040,7020,7040,7020,4
|
|
20241113,141500,326056220,7000,7000,7000,7000,0
|
|
20241113,141400,326056220,7000,7000,7000,7000,0
|
|
20241113,141300,326056220,7000,7000,7000,7000,0
|
|
20241113,141200,326056220,7000,7000,7000,7000,0
|
|
20241113,141100,326056220,7000,7010,7010,7000,137
|
|
20241113,141000,325096660,7030,7020,7030,7020,5
|
|
20241113,140900,325061520,7020,7020,7020,7020,0
|
|
20241113,140800,325061520,7020,7020,7020,7020,0
|
|
20241113,140700,325061520,7020,7020,7020,7020,488
|
|
20241113,140600,321635760,7000,7000,7000,7000,0
|
|
20241113,140500,321635760,7000,7020,7020,7000,1786
|
|
20241113,140400,309129790,7030,7030,7030,7030,0
|
|
20241113,140300,309129790,7030,7010,7030,7010,312
|
|
20241113,140200,306939560,7000,7000,7000,7000,0
|
|
20241113,140100,306939560,7000,7000,7000,7000,1
|
|
20241113,140000,306932560,7000,7000,7000,7000,0
|
|
20241113,135900,306932560,7000,7000,7000,7000,0
|
|
20241113,135800,306932560,7000,7000,7000,7000,0
|
|
20241113,135700,306932560,7000,7000,7000,7000,0
|
|
20241113,135600,306932560,7000,7000,7000,7000,0
|
|
20241113,135500,306932560,7000,7010,7010,7000,141
|
|
20241113,135400,305944180,7020,7020,7020,7020,0
|
|
20241113,135300,305944180,7020,7020,7020,7020,0
|
|
20241113,135200,305944180,7020,7020,7020,7020,77
|
|
20241113,135100,305403640,7030,7030,7030,7030,0
|
|
20241113,135000,305403640,7030,7030,7030,7030,0
|
|
20241113,134900,305403640,7030,7030,7030,7030,309
|
|
20241113,134800,303231370,7010,7010,7010,7010,0
|
|
20241113,134700,303231370,7010,7010,7010,7010,25
|
|
20241113,134600,303056120,7010,7010,7010,7010,30
|
|
20241113,134500,302845820,7030,7030,7030,7030,5
|
|
20241113,134400,302810670,7030,7030,7030,7030,13
|
|
20241113,134300,302719280,7030,7030,7030,7030,10
|
|
20241113,134200,302648980,7030,7030,7030,7030,5
|
|
20241113,134100,302613830,7020,7020,7020,7020,1
|
|
20241113,134000,302606810,7020,7020,7020,7020,0
|
|
20241113,133900,302606810,7020,7020,7020,7020,6
|
|
20241113,133800,302564690,7020,7000,7040,7000,1587
|
|
20241113,133700,291415270,7000,7020,7030,6950,3040
|
|
20241113,133600,270185460,7040,7070,7070,7020,3553
|
|
20241113,133500,245176940,7090,7090,7090,7090,0
|
|
20241113,133400,245176940,7090,7090,7090,7090,0
|
|
20241113,133300,245176940,7090,7090,7090,7090,0
|
|
20241113,133200,245176940,7090,7080,7090,7080,3
|
|
20241113,133100,245155680,7080,7080,7080,7080,6
|
|
20241113,133000,245113200,7080,7090,7090,7070,925
|
|
20241113,132900,238562650,7080,7080,7080,7080,0
|
|
20241113,132800,238562650,7080,7070,7080,7070,219
|
|
20241113,132700,237014160,7060,7060,7060,7060,0
|
|
20241113,132600,237014160,7060,7060,7060,7060,0
|
|
20241113,132500,237014160,7060,7060,7060,7060,0
|
|
20241113,132400,237014160,7060,7060,7060,7060,0
|
|
20241113,132300,237014160,7060,7060,7060,7060,0
|
|
20241113,132200,237014160,7060,7060,7060,7060,0
|
|
20241113,132100,237014160,7060,7060,7060,7060,1
|
|
20241113,132000,237007100,7060,7060,7060,7060,0
|
|
20241113,131900,237007100,7060,7040,7060,7040,538
|
|
20241113,131800,233216760,7040,7040,7040,7040,41
|
|
20241113,131700,232928120,7050,7050,7050,7050,0
|
|
20241113,131600,232928120,7050,7050,7050,7050,5
|
|
20241113,131500,232892870,7050,7050,7050,7050,0
|
|
20241113,131400,232892870,7050,7050,7050,7050,0
|
|
20241113,131300,232892870,7050,7070,7070,7050,500
|
|
20241113,131200,229367650,7070,7070,7070,7070,193
|
|
20241113,131100,228003140,7080,7080,7080,7080,70
|
|
20241113,131000,227507540,7070,7070,7070,7070,0
|
|
20241113,130900,227507540,7070,7070,7070,7070,16
|
|
20241113,130800,227394420,7070,7070,7070,7070,0
|
|
20241113,130700,227394420,7070,7070,7070,7070,0
|
|
20241113,130600,227394420,7070,7070,7070,7070,364
|
|
20241113,130500,224820940,7070,7070,7070,7070,0
|
|
20241113,130400,224820940,7070,7050,7070,7050,664
|
|
20241113,130300,220139680,7050,7050,7050,7050,0
|
|
20241113,130200,220139680,7050,7050,7050,7050,2
|
|
20241113,130100,220125580,7050,7050,7050,7050,0
|
|
20241113,130000,220125580,7050,7010,7050,6990,2749
|
|
20241113,125900,200874990,7010,7040,7050,7010,4831
|
|
20241113,125800,166953740,7050,7060,7060,7040,878
|
|
20241113,125700,160765990,7070,7070,7070,7070,598
|
|
20241113,125600,156538130,7110,7110,7110,7110,0
|
|
20241113,125500,156538130,7110,7110,7110,7110,0
|
|
20241113,125400,156538130,7110,7110,7110,7110,0
|
|
20241113,125300,156538130,7110,7110,7110,7110,100
|
|
20241113,125200,155827130,7110,7090,7110,7090,18
|
|
20241113,125100,155699290,7080,7080,7080,7080,2
|
|
20241113,125000,155685130,7060,7080,7080,7050,2449
|
|
20241113,124900,138398930,7090,7140,7140,7090,4474
|
|
20241113,124800,106597200,7140,7140,7140,7140,0
|
|
20241113,124700,106597200,7140,7150,7150,7140,21
|
|
20241113,124600,106447140,7140,7140,7140,7140,0
|
|
20241113,124500,106447140,7140,7140,7140,7140,1
|
|
20241113,124400,106440000,7180,7180,7180,7180,0
|
|
20241113,124300,106440000,7180,7150,7180,7150,5
|
|
20241113,124200,106404190,7150,7150,7150,7150,0
|
|
20241113,124100,106404190,7150,7150,7150,7150,0
|
|
20241113,124000,106404190,7150,7150,7150,7150,0
|
|
20241113,123900,106404190,7150,7130,7150,7130,912
|
|
20241113,123800,99893850,7140,7140,7140,7140,0
|
|
20241113,123700,99893850,7140,7140,7140,7140,2
|
|
20241113,123600,99879570,7130,7140,7140,7130,27
|
|
20241113,123500,99686810,7180,7180,7180,7180,0
|
|
20241113,123400,99686810,7180,7180,7180,7180,0
|
|
20241113,123300,99686810,7180,7180,7180,7180,0
|
|
20241113,123200,99686810,7180,7180,7180,7180,0
|
|
20241113,123100,99686810,7180,7180,7180,7180,0
|
|
20241113,123000,99686810,7180,7180,7180,7180,0
|
|
20241113,122900,99686810,7180,7180,7180,7180,0
|
|
20241113,122800,99686810,7180,7180,7180,7180,0
|
|
20241113,122700,99686810,7180,7180,7180,7180,0
|
|
20241113,122600,99686810,7180,7180,7180,7180,0
|
|
20241113,122500,99686810,7180,7180,7180,7180,0
|
|
20241113,122400,99686810,7180,7180,7180,7180,0
|
|
20241113,122300,99686810,7180,7180,7180,7180,0
|
|
20241113,122200,99686810,7180,7180,7180,7180,0
|
|
20241113,122100,99686810,7180,7180,7180,7180,0
|
|
20241113,122000,99686810,7180,7180,7180,7180,0
|
|
20241113,121900,99686810,7180,7180,7180,7180,0
|
|
20241113,121800,99686810,7180,7180,7180,7180,0
|
|
20241113,121700,99686810,7180,7180,7180,7180,0
|
|
20241113,121600,99686810,7180,7180,7180,7180,0
|
|
20241113,121500,99686810,7180,7180,7180,7180,0
|
|
20241113,121400,99686810,7180,7180,7180,7180,0
|
|
20241113,121300,99686810,7180,7180,7180,7180,0
|
|
20241113,121200,99686810,7180,7180,7180,7180,0
|
|
20241113,121100,99686810,7180,7180,7180,7180,0
|
|
20241113,121000,99686810,7180,7180,7180,7180,0
|
|
20241113,120900,99686810,7180,7180,7180,7180,0
|
|
20241113,120800,99686810,7180,7180,7180,7180,0
|
|
20241113,120700,99686810,7180,7180,7180,7180,0
|
|
20241113,120600,99686810,7180,7160,7180,7160,2
|
|
20241113,120500,99672470,7180,7150,7180,7150,4
|
|
20241113,120400,99643820,7140,7140,7140,7140,300
|
|
20241113,120300,97501820,7180,7180,7180,7180,0
|
|
20241113,120200,97501820,7180,7180,7180,7180,0
|
|
20241113,120100,97501820,7180,7180,7180,7180,0
|
|
20241113,120000,97501820,7180,7180,7180,7180,0
|
|
20241113,115900,97501820,7180,7180,7180,7180,0
|
|
20241113,115800,97501820,7180,7180,7180,7180,0
|
|
20241113,115700,97501820,7180,7180,7180,7180,0
|
|
20241113,115600,97501820,7180,7180,7180,7180,0
|
|
20241113,115500,97501820,7180,7180,7180,7180,0
|
|
20241113,115400,97501820,7180,7180,7180,7180,0
|
|
20241113,115300,97501820,7180,7180,7180,7180,0
|
|
20241113,115200,97501820,7180,7180,7180,7180,0
|
|
20241113,115100,97501820,7180,7180,7180,7180,0
|
|
20241113,115000,97501820,7180,7180,7180,7180,0
|
|
20241113,114900,97501820,7180,7180,7180,7180,0
|
|
20241113,114800,97501820,7180,7120,7180,7120,13
|
|
20241113,114700,97409070,7130,7140,7140,7130,104
|
|
20241113,114600,96667430,7180,7180,7180,7180,0
|
|
20241113,114500,96667430,7180,7180,7180,7180,0
|
|
20241113,114400,96667430,7180,7180,7180,7180,0
|
|
20241113,114300,96667430,7180,7180,7180,7180,0
|
|
20241113,114200,96667430,7180,7180,7180,7180,0
|
|
20241113,114100,96667430,7180,7180,7180,7180,0
|
|
20241113,114000,96667430,7180,7180,7180,7180,0
|
|
20241113,113900,96667430,7180,7180,7180,7180,0
|
|
20241113,113800,96667430,7180,7160,7180,7160,2
|
|
20241113,113700,96653090,7160,7160,7160,7160,2
|
|
20241113,113600,96638770,7170,7150,7180,7150,16
|
|
20241113,113500,96524070,7130,7140,7140,7130,132
|
|
20241113,113400,95582230,7170,7170,7170,7170,0
|
|
20241113,113300,95582230,7170,7160,7170,7160,4
|
|
20241113,113200,95553580,7150,7140,7150,7140,33
|
|
20241113,113100,95317710,7150,7160,7160,7150,103
|
|
20241113,113000,94581240,7170,7170,7170,7170,0
|
|
20241113,112900,94581240,7170,7170,7170,7170,0
|
|
20241113,112800,94581240,7170,7170,7170,7170,13
|
|
20241113,112700,94488030,7170,7170,7170,7170,0
|
|
20241113,112600,94488030,7170,7170,7170,7170,0
|
|
20241113,112500,94488030,7170,7170,7170,7170,0
|
|
20241113,112400,94488030,7170,7170,7170,7170,0
|
|
20241113,112300,94488030,7170,7170,7170,7170,0
|
|
20241113,112200,94488030,7170,7170,7170,7170,0
|
|
20241113,112100,94488030,7170,7170,7170,7170,0
|
|
20241113,112000,94488030,7170,7170,7170,7170,0
|
|
20241113,111900,94488030,7170,7170,7170,7170,0
|
|
20241113,111800,94488030,7170,7170,7170,7170,0
|
|
20241113,111700,94488030,7170,7170,7170,7170,0
|
|
20241113,111600,94488030,7170,7170,7170,7170,8
|
|
20241113,111500,94430670,7180,7180,7180,7180,0
|
|
20241113,111400,94430670,7180,7180,7180,7180,3
|
|
20241113,111300,94409130,7170,7180,7180,7170,21
|
|
20241113,111200,94258360,7180,7180,7180,7180,0
|
|
20241113,111100,94258360,7180,7180,7180,7180,0
|
|
20241113,111000,94258360,7180,7180,7180,7180,0
|
|
20241113,110900,94258360,7180,7180,7180,7180,0
|
|
20241113,110800,94258360,7180,7180,7180,7180,0
|
|
20241113,110700,94258360,7180,7180,7180,7180,56
|
|
20241113,110600,93856280,7170,7170,7170,7170,0
|
|
20241113,110500,93856280,7170,7170,7170,7170,0
|
|
20241113,110400,93856280,7170,7170,7170,7170,0
|
|
20241113,110300,93856280,7170,7170,7170,7170,0
|
|
20241113,110200,93856280,7170,7170,7170,7170,21
|
|
20241113,110100,93705710,7170,7170,7170,7170,0
|
|
20241113,110000,93705710,7170,7170,7170,7170,0
|
|
20241113,105900,93705710,7170,7170,7170,7170,0
|
|
20241113,105800,93705710,7170,7170,7170,7170,0
|
|
20241113,105700,93705710,7170,7170,7170,7170,20
|
|
20241113,105600,93562310,7180,7180,7180,7180,0
|
|
20241113,105500,93562310,7180,7180,7180,7180,0
|
|
20241113,105400,93562310,7180,7180,7180,7180,1
|
|
20241113,105300,93555130,7170,7170,7170,7170,7
|
|
20241113,105200,93504940,7170,7170,7170,7170,0
|
|
20241113,105100,93504940,7170,7160,7170,7160,177
|
|
20241113,105000,92236350,7190,7190,7190,7190,0
|
|
20241113,104900,92236350,7190,7190,7190,7190,0
|
|
20241113,104800,92236350,7190,7190,7190,7190,0
|
|
20241113,104700,92236350,7190,7190,7190,7190,0
|
|
20241113,104600,92236350,7190,7160,7190,7160,42
|
|
20241113,104500,91934830,7160,7150,7160,7150,1319
|
|
20241113,104400,82493590,7160,7190,7190,7160,1804
|
|
20241113,104300,69575660,7190,7190,7190,7190,11
|
|
20241113,104200,69496570,7200,7200,7200,7200,0
|
|
20241113,104100,69496570,7200,7200,7200,7200,0
|
|
20241113,104000,69496570,7200,7200,7200,7200,515
|
|
20241113,103900,65788570,7190,7180,7200,7180,77
|
|
20241113,103800,65234940,7160,7160,7160,7160,100
|
|
20241113,103700,64518940,7180,7180,7180,7180,0
|
|
20241113,103600,64518940,7180,7170,7180,7170,23
|
|
20241113,103500,64354000,7170,7170,7170,7170,20
|
|
20241113,103400,64210600,7170,7160,7170,7160,302
|
|
20241113,103300,62048210,7160,7160,7160,7160,0
|
|
20241113,103200,62048210,7160,7160,7160,7160,2
|
|
20241113,103100,62033890,7180,7180,7180,7180,0
|
|
20241113,103000,62033890,7180,7180,7180,7180,0
|
|
20241113,102900,62033890,7180,7180,7180,7180,35
|
|
20241113,102800,61782590,7150,7150,7150,7150,0
|
|
20241113,102700,61782590,7150,7170,7180,7150,518
|
|
20241113,102600,58065930,7160,7180,7180,7160,506
|
|
20241113,102500,54441700,7250,7250,7250,7250,0
|
|
20241113,102400,54441700,7250,7190,7250,7190,630
|
|
20241113,102300,49880070,7190,7190,7190,7190,0
|
|
20241113,102200,49880070,7190,7190,7190,7190,0
|
|
20241113,102100,49880070,7190,7190,7190,7190,0
|
|
20241113,102000,49880070,7190,7190,7190,7190,470
|
|
20241113,101900,46500770,7170,7170,7170,7170,1
|
|
20241113,101800,46493600,7190,7190,7190,7190,0
|
|
20241113,101700,46493600,7190,7190,7190,7190,4
|
|
20241113,101600,46464840,7190,7190,7190,7190,0
|
|
20241113,101500,46464840,7190,7190,7190,7190,0
|
|
20241113,101400,46464840,7190,7190,7190,7190,1
|
|
20241113,101300,46457650,7170,7170,7170,7170,2
|
|
20241113,101200,46443310,7190,7190,7190,7190,0
|
|
20241113,101100,46443310,7190,7190,7190,7190,1
|
|
20241113,101000,46436120,7210,7210,7210,7210,0
|
|
20241113,100900,46436120,7210,7180,7210,7180,3
|
|
20241113,100800,46414530,7180,7180,7180,7180,0
|
|
20241113,100700,46414530,7180,7180,7180,7170,290
|
|
20241113,100600,44332520,7180,7170,7180,7170,174
|
|
20241113,100500,43084250,7160,7180,7180,7160,240
|
|
20241113,100400,41363050,7180,7180,7180,7180,107
|
|
20241113,100300,40594790,7170,7170,7170,7170,417
|
|
20241113,100200,37604900,7160,7160,7160,7160,1
|
|
20241113,100100,37597740,7160,7160,7160,7160,1
|
|
20241113,100000,37590580,7180,7180,7180,7180,0
|
|
20241113,095900,37590580,7180,7180,7180,7180,0
|
|
20241113,095800,37590580,7180,7180,7180,7180,187
|
|
20241113,095700,36247920,7190,7190,7190,7190,0
|
|
20241113,095600,36247920,7190,7190,7190,7190,522
|
|
20241113,095500,32494740,7180,7190,7190,7180,85
|
|
20241113,095400,31883670,7190,7190,7190,7190,0
|
|
20241113,095300,31883670,7190,7190,7190,7190,0
|
|
20241113,095200,31883670,7190,7190,7190,7190,0
|
|
20241113,095100,31883670,7190,7190,7190,7190,0
|
|
20241113,095000,31883670,7190,7190,7190,7190,0
|
|
20241113,094900,31883670,7190,7190,7190,7190,0
|
|
20241113,094800,31883670,7190,7190,7190,7190,0
|
|
20241113,094700,31883670,7190,7190,7190,7190,0
|
|
20241113,094600,31883670,7190,7190,7190,7190,0
|
|
20241113,094500,31883670,7190,7230,7230,7190,734
|
|
20241113,094400,26592180,7230,7230,7230,7230,0
|
|
20241113,094300,26592180,7230,7230,7230,7230,28
|
|
20241113,094200,26389740,7230,7230,7230,7230,4
|
|
20241113,094100,26360820,7220,7210,7220,7210,77
|
|
20241113,094000,25805230,7250,7230,7250,7230,2
|
|
20241113,093900,25790750,7210,7210,7210,7210,0
|
|
20241113,093800,25790750,7210,7210,7230,7210,68
|
|
20241113,093700,25299910,7250,7250,7250,7250,0
|
|
20241113,093600,25299910,7250,7220,7250,7220,2
|
|
20241113,093500,25285440,7200,7190,7200,7190,605
|
|
20241113,093400,20935480,7180,7180,7180,7180,1
|
|
20241113,093300,20928300,7170,7170,7170,7170,0
|
|
20241113,093200,20928300,7170,7170,7170,7170,4
|
|
20241113,093100,20899620,7150,7140,7150,7140,21
|
|
20241113,093000,20749520,7140,7130,7140,7130,14
|
|
20241113,092900,20649690,7110,7110,7110,7110,0
|
|
20241113,092800,20649690,7110,7110,7110,7110,0
|
|
20241113,092700,20649690,7110,7110,7110,7110,0
|
|
20241113,092600,20649690,7110,7110,7110,7110,0
|
|
20241113,092500,20649690,7110,7110,7110,7110,2
|
|
20241113,092400,20635470,7140,7140,7140,7140,0
|
|
20241113,092300,20635470,7140,7140,7140,7140,0
|
|
20241113,092200,20635470,7140,7140,7140,7140,0
|
|
20241113,092100,20635470,7140,7140,7140,7140,2
|
|
20241113,092000,20621190,7140,7140,7140,7140,23
|
|
20241113,091900,20456970,7110,7160,7160,7110,980
|
|
20241113,091800,13460330,7190,7170,7190,7170,166
|
|
20241113,091700,12269080,7180,7210,7210,7180,289
|
|
20241113,091600,10193890,7180,7180,7180,7180,0
|
|
20241113,091500,10193890,7180,7180,7180,7180,0
|
|
20241113,091400,10193890,7180,7180,7180,7180,97
|
|
20241113,091300,9497430,7200,7200,7200,7200,11
|
|
20241113,091200,9418230,7200,7200,7200,7200,2
|
|
20241113,091100,9403830,7200,7170,7200,7170,120
|
|
20241113,091000,8542860,7170,7170,7170,7170,39
|
|
20241113,090900,8263230,7210,7190,7210,7180,152
|
|
20241113,090800,7171450,7210,7210,7210,7210,0
|
|
20241113,090700,7171450,7210,7200,7210,7200,170
|
|
20241113,090600,5947060,7210,7220,7220,7200,122
|
|
20241113,090500,5067760,7260,7260,7260,7260,0
|
|
20241113,090400,5067760,7260,7260,7260,7260,0
|
|
20241113,090300,5067760,7260,7260,7260,7260,0
|
|
20241113,090200,5067760,7260,7260,7260,7260,0
|
|
20241113,090100,5067760,7260,7250,7260,7250,16
|
|
20241113,090000,4951730,7220,7270,7270,7220,682
|