580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183700,433693790,9620,9620,9620,9620,606
|
|
20241106,183600,433693790,9620,9620,9620,9620,0
|
|
20241106,183500,433693790,9620,9620,9620,9620,0
|
|
20241106,183400,433693790,9620,9620,9620,9620,0
|
|
20241106,183300,433693790,9620,9620,9620,9620,0
|
|
20241106,183200,433693790,9620,9620,9620,9620,0
|
|
20241106,183100,433693790,9620,9620,9620,9620,0
|
|
20241106,183000,433693790,9620,9620,9620,9620,0
|
|
20241106,182900,433693790,9620,9620,9620,9620,0
|
|
20241106,182800,433693790,9620,9620,9620,9620,0
|
|
20241106,182700,433693790,9620,9620,9620,9620,0
|
|
20241106,182600,433693790,9620,9620,9620,9620,0
|
|
20241106,182500,433693790,9620,9620,9620,9620,0
|
|
20241106,182400,433693790,9620,9620,9620,9620,0
|
|
20241106,182300,433693790,9620,9620,9620,9620,0
|
|
20241106,182200,433693790,9620,9620,9620,9620,0
|
|
20241106,182100,433693790,9620,9620,9620,9620,0
|
|
20241106,182000,433693790,9620,9620,9620,9620,0
|
|
20241106,181900,433693790,9620,9620,9620,9620,0
|
|
20241106,181800,433693790,9620,9620,9620,9620,0
|
|
20241106,181700,433693790,9620,9620,9620,9620,0
|
|
20241106,181600,433693790,9620,9620,9620,9620,0
|
|
20241106,181500,433693790,9620,9620,9620,9620,0
|
|
20241106,181400,433693790,9620,9620,9620,9620,0
|
|
20241106,181300,433693790,9620,9620,9620,9620,0
|
|
20241106,181200,433693790,9620,9620,9620,9620,0
|
|
20241106,181100,433693790,9620,9620,9620,9620,0
|
|
20241106,181000,433693790,9620,9620,9620,9620,0
|
|
20241106,180900,433693790,9620,9620,9620,9620,0
|
|
20241106,180800,433693790,9620,9620,9620,9620,0
|
|
20241106,180700,433693790,9620,9620,9620,9620,606
|
|
20241106,180600,433693790,9620,9620,9620,9620,0
|
|
20241106,180500,433693790,9620,9620,9620,9620,0
|
|
20241106,180400,433693790,9620,9620,9620,9620,0
|
|
20241106,180300,433693790,9620,9620,9620,9620,0
|
|
20241106,180200,433693790,9620,9620,9620,9620,0
|
|
20241106,180100,433693790,9620,9620,9620,9620,0
|
|
20241106,180000,433693790,9620,9620,9620,9620,0
|
|
20241106,175900,433693790,9620,9620,9620,9620,0
|
|
20241106,175800,433693790,9620,9620,9620,9620,0
|
|
20241106,175700,433693790,9620,9620,9620,9620,0
|
|
20241106,175600,433693790,9620,9620,9620,9620,0
|
|
20241106,175500,433693790,9620,9620,9620,9620,0
|
|
20241106,175400,433693790,9620,9620,9620,9620,0
|
|
20241106,175300,433693790,9620,9620,9620,9620,0
|
|
20241106,175200,433693790,9620,9620,9620,9620,0
|
|
20241106,175100,433693790,9620,9620,9620,9620,0
|
|
20241106,175000,433693790,9620,9620,9620,9620,0
|
|
20241106,174900,433693790,9620,9620,9620,9620,0
|
|
20241106,174800,433693790,9620,9620,9620,9620,0
|
|
20241106,174700,433693790,9620,9620,9620,9620,0
|
|
20241106,174600,433693790,9620,9620,9620,9620,0
|
|
20241106,174500,433693790,9620,9620,9620,9620,0
|
|
20241106,174400,433693790,9620,9620,9620,9620,0
|
|
20241106,174300,433693790,9620,9620,9620,9620,0
|
|
20241106,174200,433693790,9620,9620,9620,9620,0
|
|
20241106,174100,433693790,9620,9620,9620,9620,0
|
|
20241106,174000,433693790,9620,9620,9620,9620,0
|
|
20241106,173900,433693790,9620,9620,9620,9620,0
|
|
20241106,173800,433693790,9620,9620,9620,9620,0
|
|
20241106,173700,433693790,9620,9620,9620,9620,606
|
|
20241106,173600,433693790,9620,9620,9620,9620,0
|
|
20241106,173500,433693790,9620,9620,9620,9620,0
|
|
20241106,173400,433693790,9620,9620,9620,9620,0
|
|
20241106,173300,433693790,9620,9620,9620,9620,0
|
|
20241106,173200,433693790,9620,9620,9620,9620,0
|
|
20241106,173100,433693790,9620,9620,9620,9620,0
|
|
20241106,173000,433693790,9620,9620,9620,9620,0
|
|
20241106,172900,433693790,9620,9620,9620,9620,0
|
|
20241106,172800,433693790,9620,9620,9620,9620,0
|
|
20241106,172700,433693790,9620,9620,9620,9620,0
|
|
20241106,172600,433693790,9620,9620,9620,9620,0
|
|
20241106,172500,433693790,9620,9620,9620,9620,0
|
|
20241106,172400,433693790,9620,9620,9620,9620,0
|
|
20241106,172300,433693790,9620,9620,9620,9620,0
|
|
20241106,172200,433693790,9620,9620,9620,9620,0
|
|
20241106,172100,433693790,9620,9620,9620,9620,0
|
|
20241106,172000,433693790,9620,9620,9620,9620,0
|
|
20241106,171900,433693790,9620,9620,9620,9620,0
|
|
20241106,171800,433693790,9620,9620,9620,9620,0
|
|
20241106,171700,433693790,9620,9620,9620,9620,0
|
|
20241106,171600,433693790,9620,9620,9620,9620,0
|
|
20241106,171500,433693790,9620,9620,9620,9620,0
|
|
20241106,171400,433693790,9620,9620,9620,9620,0
|
|
20241106,171300,433693790,9620,9620,9620,9620,0
|
|
20241106,171200,433693790,9620,9620,9620,9620,0
|
|
20241106,171100,433693790,9620,9620,9620,9620,0
|
|
20241106,171000,433693790,9620,9620,9620,9620,0
|
|
20241106,170900,433693790,9620,9620,9620,9620,0
|
|
20241106,170800,433693790,9620,9620,9620,9620,0
|
|
20241106,170700,433693790,9620,9620,9620,9620,606
|
|
20241106,170600,433693790,9620,9620,9620,9620,0
|
|
20241106,170500,433693790,9620,9620,9620,9620,0
|
|
20241106,170400,433693790,9620,9620,9620,9620,0
|
|
20241106,170300,433693790,9620,9620,9620,9620,0
|
|
20241106,170200,433693790,9620,9620,9620,9620,0
|
|
20241106,170100,433693790,9620,9620,9620,9620,0
|
|
20241106,170000,433693790,9620,9620,9620,9620,0
|
|
20241106,165900,433693790,9620,9620,9620,9620,0
|
|
20241106,165800,433693790,9620,9620,9620,9620,0
|
|
20241106,165700,433693790,9620,9620,9620,9620,0
|
|
20241106,165600,433693790,9620,9620,9620,9620,0
|
|
20241106,165500,433693790,9620,9620,9620,9620,0
|
|
20241106,165400,433693790,9620,9620,9620,9620,0
|
|
20241106,165300,433693790,9620,9620,9620,9620,0
|
|
20241106,165200,433693790,9620,9620,9620,9620,0
|
|
20241106,165100,433693790,9620,9620,9620,9620,0
|
|
20241106,165000,433693790,9620,9620,9620,9620,0
|
|
20241106,164900,433693790,9620,9620,9620,9620,0
|
|
20241106,164800,433693790,9620,9620,9620,9620,0
|
|
20241106,164700,433693790,9620,9620,9620,9620,0
|
|
20241106,164600,433693790,9620,9620,9620,9620,0
|
|
20241106,164500,433693790,9620,9620,9620,9620,0
|
|
20241106,164400,433693790,9620,9620,9620,9620,0
|
|
20241106,164300,433693790,9620,9620,9620,9620,0
|
|
20241106,164200,433693790,9620,9620,9620,9620,0
|
|
20241106,164100,433693790,9620,9620,9620,9620,0
|
|
20241106,164000,433693790,9620,9620,9620,9620,0
|
|
20241106,163900,433693790,9620,9620,9620,9620,0
|
|
20241106,163800,433693790,9620,9620,9620,9620,0
|
|
20241106,163700,433693790,9620,9620,9620,9620,606
|
|
20241106,163600,433693790,9620,9620,9620,9620,0
|
|
20241106,163500,433693790,9620,9620,9620,9620,0
|
|
20241106,163400,433693790,9620,9620,9620,9620,0
|
|
20241106,163300,433693790,9620,9620,9620,9620,0
|
|
20241106,163200,433693790,9620,9620,9620,9620,0
|
|
20241106,163100,433693790,9620,9620,9620,9620,0
|
|
20241106,163000,433693790,9620,9620,9620,9620,0
|
|
20241106,162900,433693790,9620,9620,9620,9620,0
|
|
20241106,162800,433693790,9620,9620,9620,9620,0
|
|
20241106,162700,433693790,9620,9620,9620,9620,0
|
|
20241106,162600,433693790,9620,9620,9620,9620,0
|
|
20241106,162500,433693790,9620,9620,9620,9620,0
|
|
20241106,162400,433693790,9620,9620,9620,9620,0
|
|
20241106,162300,433693790,9620,9620,9620,9620,0
|
|
20241106,162200,433693790,9620,9620,9620,9620,0
|
|
20241106,162100,433693790,9620,9620,9620,9620,0
|
|
20241106,162000,433693790,9620,9620,9620,9620,0
|
|
20241106,161900,433693790,9620,9620,9620,9620,0
|
|
20241106,161800,433693790,9620,9620,9620,9620,0
|
|
20241106,161700,433693790,9620,9620,9620,9620,0
|
|
20241106,161600,433693790,9620,9620,9620,9620,0
|
|
20241106,161500,433693790,9620,9620,9620,9620,0
|
|
20241106,161400,433693790,9620,9620,9620,9620,0
|
|
20241106,161300,433693790,9620,9620,9620,9620,0
|
|
20241106,161200,433693790,9620,9620,9620,9620,0
|
|
20241106,161100,433693790,9620,9620,9620,9620,0
|
|
20241106,161000,433693790,9620,9620,9620,9620,0
|
|
20241106,160900,433693790,9620,9620,9620,9620,0
|
|
20241106,160800,433693790,9620,9620,9620,9620,0
|
|
20241106,160700,433693790,9620,9620,9620,9620,606
|
|
20241106,160600,433693790,9620,9620,9620,9620,0
|
|
20241106,160500,433693790,9620,9620,9620,9620,0
|
|
20241106,160400,433693790,9620,9620,9620,9620,0
|
|
20241106,160300,433693790,9620,9620,9620,9620,0
|
|
20241106,160200,433693790,9620,9620,9620,9620,0
|
|
20241106,160100,433693790,9620,9620,9620,9620,0
|
|
20241106,160000,433693790,9620,9620,9620,9620,0
|
|
20241106,155900,433693790,9620,9620,9620,9620,0
|
|
20241106,155800,433693790,9620,9620,9620,9620,0
|
|
20241106,155700,433693790,9620,9620,9620,9620,0
|
|
20241106,155600,433693790,9620,9620,9620,9620,0
|
|
20241106,155500,433693790,9620,9620,9620,9620,0
|
|
20241106,155400,433693790,9620,9620,9620,9620,0
|
|
20241106,155300,433693790,9620,9620,9620,9620,0
|
|
20241106,155200,433693790,9620,9620,9620,9620,0
|
|
20241106,155100,433693790,9620,9620,9620,9620,0
|
|
20241106,155000,433693790,9620,9620,9620,9620,0
|
|
20241106,154900,433693790,9620,9620,9620,9620,0
|
|
20241106,154800,433693790,9620,9620,9620,9620,0
|
|
20241106,154700,433693790,9620,9620,9620,9620,0
|
|
20241106,154600,433693790,9620,9620,9620,9620,0
|
|
20241106,154500,433693790,9620,9620,9620,9620,0
|
|
20241106,154400,433693790,9620,9620,9620,9620,0
|
|
20241106,154300,433693790,9620,9620,9620,9620,0
|
|
20241106,154200,433693790,9620,9620,9620,9620,0
|
|
20241106,154100,433693790,9620,9620,9620,9620,0
|
|
20241106,154000,433693790,9620,9620,9620,9620,0
|
|
20241106,153900,433693790,9620,9620,9620,9620,0
|
|
20241106,153800,433693790,9620,9620,9620,9620,0
|
|
20241106,153700,433693790,9620,9620,9620,9620,606
|
|
20241106,153600,433693790,9620,9620,9620,9620,0
|
|
20241106,153500,433693790,9620,9620,9620,9620,0
|
|
20241106,153400,433693790,9620,9620,9620,9620,0
|
|
20241106,153300,433693790,9620,9620,9620,9620,0
|
|
20241106,153200,433693790,9620,9620,9620,9620,0
|
|
20241106,153100,433693790,9620,9620,9620,9620,0
|
|
20241106,153000,433693790,9620,9620,9620,9620,606
|
|
20241106,152900,427864070,9590,9590,9590,9590,0
|
|
20241106,152800,427864070,9590,9590,9590,9590,0
|
|
20241106,152700,427864070,9590,9590,9590,9590,0
|
|
20241106,152600,427864070,9590,9590,9590,9590,0
|
|
20241106,152500,427864070,9590,9590,9590,9590,0
|
|
20241106,152400,427864070,9590,9590,9590,9590,0
|
|
20241106,152300,427864070,9590,9590,9590,9590,0
|
|
20241106,152200,427864070,9590,9590,9590,9590,0
|
|
20241106,152100,427864070,9590,9590,9590,9590,0
|
|
20241106,152000,427864070,9590,9590,9590,9590,0
|
|
20241106,151900,427864070,9590,9610,9620,9590,1001
|
|
20241106,151800,418235480,9620,9570,9620,9570,13002
|
|
20241106,151700,293354860,9560,9560,9560,9560,0
|
|
20241106,151600,293354860,9560,9560,9560,9560,0
|
|
20241106,151500,293354860,9560,9560,9560,9560,0
|
|
20241106,151400,293354860,9560,9560,9560,9560,0
|
|
20241106,151300,293354860,9560,9560,9560,9560,0
|
|
20241106,151200,293354860,9560,9560,9560,9560,0
|
|
20241106,151100,293354860,9560,9560,9560,9560,0
|
|
20241106,151000,293354860,9560,9500,9570,9500,2717
|
|
20241106,150900,267389350,9540,9540,9540,9540,157
|
|
20241106,150800,265891570,9540,9540,9540,9540,0
|
|
20241106,150700,265891570,9540,9540,9540,9540,0
|
|
20241106,150600,265891570,9540,9540,9540,9540,0
|
|
20241106,150500,265891570,9540,9540,9540,9540,1
|
|
20241106,150400,265882030,9500,9500,9500,9500,110
|
|
20241106,150300,264837030,9490,9490,9490,9490,0
|
|
20241106,150200,264837030,9490,9490,9490,9490,0
|
|
20241106,150100,264837030,9490,9490,9490,9490,0
|
|
20241106,150000,264837030,9490,9490,9490,9490,0
|
|
20241106,145900,264837030,9490,9490,9490,9490,100
|
|
20241106,145800,263888030,9480,9480,9480,9480,69
|
|
20241106,145700,263233910,9480,9480,9480,9480,0
|
|
20241106,145600,263233910,9480,9480,9480,9480,0
|
|
20241106,145500,263233910,9480,9480,9480,9480,0
|
|
20241106,145400,263233910,9480,9480,9480,9480,0
|
|
20241106,145300,263233910,9480,9480,9480,9480,0
|
|
20241106,145200,263233910,9480,9480,9480,9480,0
|
|
20241106,145100,263233910,9480,9480,9480,9480,0
|
|
20241106,145000,263233910,9480,9480,9480,9480,10
|
|
20241106,144900,263139110,9470,9470,9470,9470,0
|
|
20241106,144800,263139110,9470,9470,9470,9470,0
|
|
20241106,144700,263139110,9470,9470,9470,9470,0
|
|
20241106,144600,263139110,9470,9470,9470,9470,0
|
|
20241106,144500,263139110,9470,9470,9470,9470,0
|
|
20241106,144400,263139110,9470,9470,9470,9470,1
|
|
20241106,144300,263129640,9470,9470,9470,9470,50
|
|
20241106,144200,262656140,9450,9450,9450,9450,0
|
|
20241106,144100,262656140,9450,9450,9450,9450,0
|
|
20241106,144000,262656140,9450,9450,9450,9450,0
|
|
20241106,143900,262656140,9450,9450,9450,9450,0
|
|
20241106,143800,262656140,9450,9450,9450,9450,2
|
|
20241106,143700,262637240,9450,9450,9450,9450,0
|
|
20241106,143600,262637240,9450,9450,9450,9430,547
|
|
20241106,143500,257468960,9450,9450,9450,9450,194
|
|
20241106,143400,255635660,9480,9480,9480,9480,0
|
|
20241106,143300,255635660,9480,9480,9480,9480,0
|
|
20241106,143200,255635660,9480,9480,9480,9480,0
|
|
20241106,143100,255635660,9480,9480,9480,9480,0
|
|
20241106,143000,255635660,9480,9480,9480,9480,27
|
|
20241106,142900,255379700,9450,9450,9450,9450,0
|
|
20241106,142800,255379700,9450,9450,9450,9450,0
|
|
20241106,142700,255379700,9450,9450,9450,9450,0
|
|
20241106,142600,255379700,9450,9450,9450,9450,0
|
|
20241106,142500,255379700,9450,9450,9450,9450,40
|
|
20241106,142400,255001700,9480,9480,9480,9480,0
|
|
20241106,142300,255001700,9480,9480,9480,9480,0
|
|
20241106,142200,255001700,9480,9480,9480,9480,0
|
|
20241106,142100,255001700,9480,9480,9480,9480,0
|
|
20241106,142000,255001700,9480,9480,9480,9480,0
|
|
20241106,141900,255001700,9480,9480,9480,9480,0
|
|
20241106,141800,255001700,9480,9480,9480,9480,0
|
|
20241106,141700,255001700,9480,9480,9480,9480,0
|
|
20241106,141600,255001700,9480,9480,9480,9480,0
|
|
20241106,141500,255001700,9480,9480,9480,9480,0
|
|
20241106,141400,255001700,9480,9480,9480,9480,1
|
|
20241106,141300,254992220,9450,9450,9450,9450,0
|
|
20241106,141200,254992220,9450,9450,9450,9450,80
|
|
20241106,141100,254236220,9450,9480,9480,9450,99
|
|
20241106,141000,253300580,9400,9450,9450,9400,55
|
|
20241106,140900,252781880,9450,9450,9450,9450,0
|
|
20241106,140800,252781880,9450,9450,9450,9450,0
|
|
20241106,140700,252781880,9450,9450,9450,9450,0
|
|
20241106,140600,252781880,9450,9450,9450,9450,3
|
|
20241106,140500,252753530,9450,9450,9450,9450,0
|
|
20241106,140400,252753530,9450,9450,9450,9450,0
|
|
20241106,140300,252753530,9450,9450,9450,9450,0
|
|
20241106,140200,252753530,9450,9450,9450,9450,40
|
|
20241106,140100,252375530,9450,9450,9450,9450,7
|
|
20241106,140000,252309380,9440,9440,9440,9440,3
|
|
20241106,135900,252281060,9430,9430,9430,9430,0
|
|
20241106,135800,252281060,9430,9430,9430,9430,0
|
|
20241106,135700,252281060,9430,9430,9430,9430,0
|
|
20241106,135600,252281060,9430,9430,9430,9430,0
|
|
20241106,135500,252281060,9430,9430,9430,9430,1
|
|
20241106,135400,252271630,9400,9400,9400,9400,0
|
|
20241106,135300,252271630,9400,9400,9400,9400,0
|
|
20241106,135200,252271630,9400,9400,9400,9400,0
|
|
20241106,135100,252271630,9400,9420,9420,9400,100
|
|
20241106,135000,251331130,9410,9410,9410,9410,0
|
|
20241106,134900,251331130,9410,9410,9410,9410,0
|
|
20241106,134800,251331130,9410,9410,9410,9410,0
|
|
20241106,134700,251331130,9410,9410,9410,9410,0
|
|
20241106,134600,251331130,9410,9410,9410,9410,0
|
|
20241106,134500,251331130,9410,9410,9410,9410,0
|
|
20241106,134400,251331130,9410,9410,9410,9410,0
|
|
20241106,134300,251331130,9410,9410,9410,9410,0
|
|
20241106,134200,251331130,9410,9410,9410,9410,0
|
|
20241106,134100,251331130,9410,9410,9410,9410,0
|
|
20241106,134000,251331130,9410,9410,9410,9410,0
|
|
20241106,133900,251331130,9410,9410,9410,9410,0
|
|
20241106,133800,251331130,9410,9410,9410,9410,1
|
|
20241106,133700,251321720,9450,9450,9450,9450,0
|
|
20241106,133600,251321720,9450,9450,9450,9450,1
|
|
20241106,133500,251312270,9400,9410,9410,9400,377
|
|
20241106,133400,247768400,9460,9460,9460,9460,1
|
|
20241106,133300,247758940,9410,9410,9410,9410,0
|
|
20241106,133200,247758940,9410,9410,9410,9410,0
|
|
20241106,133100,247758940,9410,9410,9410,9410,0
|
|
20241106,133000,247758940,9410,9410,9410,9410,1
|
|
20241106,132900,247749530,9450,9450,9450,9450,1
|
|
20241106,132800,247740080,9420,9420,9420,9420,0
|
|
20241106,132700,247740080,9420,9420,9420,9420,0
|
|
20241106,132600,247740080,9420,9420,9420,9420,0
|
|
20241106,132500,247740080,9420,9420,9420,9420,0
|
|
20241106,132400,247740080,9420,9420,9420,9420,0
|
|
20241106,132300,247740080,9420,9420,9420,9420,0
|
|
20241106,132200,247740080,9420,9420,9420,9420,0
|
|
20241106,132100,247740080,9420,9420,9420,9420,0
|
|
20241106,132000,247740080,9420,9420,9420,9420,0
|
|
20241106,131900,247740080,9420,9420,9420,9420,0
|
|
20241106,131800,247740080,9420,9420,9420,9420,0
|
|
20241106,131700,247740080,9420,9420,9420,9420,0
|
|
20241106,131600,247740080,9420,9420,9420,9420,0
|
|
20241106,131500,247740080,9420,9420,9420,9420,0
|
|
20241106,131400,247740080,9420,9460,9460,9420,10
|
|
20241106,131300,247645680,9410,9410,9410,9410,0
|
|
20241106,131200,247645680,9410,9410,9410,9410,10
|
|
20241106,131100,247551580,9410,9410,9410,9410,0
|
|
20241106,131000,247551580,9410,9410,9410,9410,0
|
|
20241106,130900,247551580,9410,9410,9410,9410,0
|
|
20241106,130800,247551580,9410,9410,9410,9410,155
|
|
20241106,130700,246093030,9410,9450,9460,9410,65
|
|
20241106,130600,245481160,9410,9410,9450,9400,217
|
|
20241106,130500,243440910,9410,9410,9410,9410,5
|
|
20241106,130400,243393860,9410,9410,9410,9410,0
|
|
20241106,130300,243393860,9410,9410,9410,9410,0
|
|
20241106,130200,243393860,9410,9410,9410,9410,0
|
|
20241106,130100,243393860,9410,9410,9410,9410,0
|
|
20241106,130000,243393860,9410,9410,9410,9410,0
|
|
20241106,125900,243393860,9410,9420,9470,9410,332
|
|
20241106,125800,240267780,9400,9420,9420,9400,100
|
|
20241106,125700,239326910,9410,9430,9430,9410,210
|
|
20241106,125600,237347950,9430,9430,9430,9430,0
|
|
20241106,125500,237347950,9430,9430,9430,9430,0
|
|
20241106,125400,237347950,9430,9430,9430,9430,0
|
|
20241106,125300,237347950,9430,9430,9430,9430,0
|
|
20241106,125200,237347950,9430,9430,9430,9430,0
|
|
20241106,125100,237347950,9430,9430,9430,9430,2
|
|
20241106,125000,237329090,9430,9430,9430,9430,0
|
|
20241106,124900,237329090,9430,9430,9430,9430,5
|
|
20241106,124800,237281940,9430,9440,9440,9430,500
|
|
20241106,124700,232564610,9430,9470,9470,9430,200
|
|
20241106,124600,230674490,9470,9460,9470,9460,514
|
|
20241106,124500,225807590,9460,9470,9470,9460,290
|
|
20241106,124400,223063650,9470,9470,9470,9470,46
|
|
20241106,124300,222628030,9460,9460,9460,9460,201
|
|
20241106,124200,220726570,9470,9470,9470,9470,400
|
|
20241106,124100,216938570,9460,9470,9470,9460,76
|
|
20241106,124000,216219070,9470,9480,9480,9470,110
|
|
20241106,123900,215176560,9480,9480,9480,9480,119
|
|
20241106,123800,214048440,9470,9480,9480,9470,301
|
|
20241106,123700,211194970,9480,9480,9480,9480,81
|
|
20241106,123600,210427090,9480,9480,9480,9480,0
|
|
20241106,123500,210427090,9480,9480,9480,9480,0
|
|
20241106,123400,210427090,9480,9480,9480,9480,19
|
|
20241106,123300,210246970,9480,9480,9480,9480,0
|
|
20241106,123200,210246970,9480,9480,9480,9480,0
|
|
20241106,123100,210246970,9480,9480,9480,9480,40
|
|
20241106,123000,209867770,9480,9490,9490,9480,35
|
|
20241106,122900,209535720,9490,9490,9490,9490,0
|
|
20241106,122800,209535720,9490,9490,9490,9490,0
|
|
20241106,122700,209535720,9490,9490,9490,9490,0
|
|
20241106,122600,209535720,9490,9490,9490,9490,0
|
|
20241106,122500,209535720,9490,9490,9490,9490,0
|
|
20241106,122400,209535720,9490,9490,9490,9490,0
|
|
20241106,122300,209535720,9490,9490,9490,9490,0
|
|
20241106,122200,209535720,9490,9490,9490,9490,0
|
|
20241106,122100,209535720,9490,9490,9490,9490,0
|
|
20241106,122000,209535720,9490,9490,9490,9490,0
|
|
20241106,121900,209535720,9490,9490,9490,9490,0
|
|
20241106,121800,209535720,9490,9490,9490,9490,0
|
|
20241106,121700,209535720,9490,9490,9490,9490,475
|
|
20241106,121600,205027970,9490,9490,9490,9490,0
|
|
20241106,121500,205027970,9490,9520,9520,9490,447
|
|
20241106,121400,200785670,9520,9520,9520,9520,0
|
|
20241106,121300,200785670,9520,9520,9520,9520,0
|
|
20241106,121200,200785670,9520,9520,9520,9520,0
|
|
20241106,121100,200785670,9520,9520,9520,9520,0
|
|
20241106,121000,200785670,9520,9520,9520,9520,0
|
|
20241106,120900,200785670,9520,9520,9520,9520,0
|
|
20241106,120800,200785670,9520,9520,9520,9520,2
|
|
20241106,120700,200766630,9520,9520,9520,9520,0
|
|
20241106,120600,200766630,9520,9520,9520,9520,0
|
|
20241106,120500,200766630,9520,9520,9520,9520,1
|
|
20241106,120400,200757110,9540,9540,9540,9540,0
|
|
20241106,120300,200757110,9540,9540,9540,9540,0
|
|
20241106,120200,200757110,9540,9520,9540,9520,6
|
|
20241106,120100,200699940,9510,9510,9510,9510,0
|
|
20241106,120000,200699940,9510,9510,9510,9510,0
|
|
20241106,115900,200699940,9510,9510,9510,9510,0
|
|
20241106,115800,200699940,9510,9510,9510,9510,206
|
|
20241106,115700,198740880,9500,9500,9500,9500,0
|
|
20241106,115600,198740880,9500,9500,9500,9500,0
|
|
20241106,115500,198740880,9500,9500,9500,9500,1
|
|
20241106,115400,198731380,9510,9510,9510,9510,0
|
|
20241106,115300,198731380,9510,9510,9510,9510,0
|
|
20241106,115200,198731380,9510,9510,9510,9510,0
|
|
20241106,115100,198731380,9510,9490,9510,9490,304
|
|
20241106,115000,195843390,9480,9480,9480,9480,0
|
|
20241106,114900,195843390,9480,9480,9480,9480,103
|
|
20241106,114800,194866950,9470,9470,9470,9470,16
|
|
20241106,114700,194715430,9460,9460,9460,9460,0
|
|
20241106,114600,194715430,9460,9460,9460,9460,1
|
|
20241106,114500,194705970,9460,9450,9460,9450,107
|
|
20241106,114400,193694520,9450,9450,9450,9450,0
|
|
20241106,114300,193694520,9450,9500,9500,9450,268
|
|
20241106,114200,191158220,9500,9510,9510,9500,50
|
|
20241106,114100,190683160,9510,9530,9530,9510,260
|
|
20241106,114000,188207950,9530,9530,9530,9530,0
|
|
20241106,113900,188207950,9530,9530,9530,9530,479
|
|
20241106,113800,183643080,9520,9520,9520,9520,0
|
|
20241106,113700,183643080,9520,9520,9520,9520,111
|
|
20241106,113600,182586360,9520,9520,9520,9520,0
|
|
20241106,113500,182586360,9520,9520,9520,9520,0
|
|
20241106,113400,182586360,9520,9520,9520,9520,0
|
|
20241106,113300,182586360,9520,9520,9520,9520,0
|
|
20241106,113200,182586360,9520,9520,9520,9520,0
|
|
20241106,113100,182586360,9520,9520,9520,9520,0
|
|
20241106,113000,182586360,9520,9520,9520,9520,0
|
|
20241106,112900,182586360,9520,9520,9520,9520,0
|
|
20241106,112800,182586360,9520,9520,9520,9520,0
|
|
20241106,112700,182586360,9520,9520,9520,9520,7
|
|
20241106,112600,182519720,9530,9530,9530,9530,14
|
|
20241106,112500,182386300,9530,9530,9530,9530,0
|
|
20241106,112400,182386300,9530,9540,9540,9530,7
|
|
20241106,112300,182319560,9540,9540,9540,9540,0
|
|
20241106,112200,182319560,9540,9540,9540,9540,0
|
|
20241106,112100,182319560,9540,9540,9540,9540,0
|
|
20241106,112000,182319560,9540,9540,9540,9540,0
|
|
20241106,111900,182319560,9540,9540,9540,9540,14
|
|
20241106,111800,182186000,9550,9550,9550,9550,0
|
|
20241106,111700,182186000,9550,9550,9550,9550,0
|
|
20241106,111600,182186000,9550,9550,9550,9550,1
|
|
20241106,111500,182176450,9550,9550,9550,9550,0
|
|
20241106,111400,182176450,9550,9550,9550,9550,0
|
|
20241106,111300,182176450,9550,9550,9550,9550,0
|
|
20241106,111200,182176450,9550,9550,9550,9550,0
|
|
20241106,111100,182176450,9550,9550,9550,9550,1
|
|
20241106,111000,182166900,9550,9550,9550,9550,1
|
|
20241106,110900,182157350,9540,9540,9540,9540,1
|
|
20241106,110800,182147810,9550,9550,9550,9550,6
|
|
20241106,110700,182090510,9550,9550,9550,9550,0
|
|
20241106,110600,182090510,9550,9550,9550,9550,1
|
|
20241106,110500,182080960,9550,9550,9550,9550,0
|
|
20241106,110400,182080960,9550,9550,9550,9550,0
|
|
20241106,110300,182080960,9550,9550,9550,9550,0
|
|
20241106,110200,182080960,9550,9550,9550,9550,0
|
|
20241106,110100,182080960,9550,9550,9550,9550,1
|
|
20241106,110000,182071410,9540,9550,9550,9540,100
|
|
20241106,105900,181116550,9560,9590,9590,9560,505
|
|
20241106,105800,176286250,9610,9610,9610,9610,0
|
|
20241106,105700,176286250,9610,9590,9610,9590,198
|
|
20241106,105600,174385460,9600,9590,9600,9590,4
|
|
20241106,105500,174347070,9580,9590,9600,9580,102
|
|
20241106,105400,173369560,9600,9600,9600,9600,0
|
|
20241106,105300,173369560,9600,9600,9600,9600,0
|
|
20241106,105200,173369560,9600,9600,9600,9600,0
|
|
20241106,105100,173369560,9600,9600,9600,9600,1
|
|
20241106,105000,173359960,9590,9600,9600,9590,40
|
|
20241106,104900,172975980,9600,9600,9600,9600,150
|
|
20241106,104800,171535980,9590,9590,9590,9590,166
|
|
20241106,104700,169944040,9580,9580,9580,9580,1
|
|
20241106,104600,169934460,9580,9580,9580,9580,4
|
|
20241106,104500,169896140,9580,9580,9580,9580,0
|
|
20241106,104400,169896140,9580,9580,9580,9580,5
|
|
20241106,104300,169848240,9590,9590,9590,9590,5
|
|
20241106,104200,169800290,9580,9580,9580,9580,132
|
|
20241106,104100,168535730,9580,9580,9580,9580,0
|
|
20241106,104000,168535730,9580,9580,9580,9580,7
|
|
20241106,103900,168468670,9580,9580,9600,9580,9956
|
|
20241106,103800,73088510,9570,9520,9570,9520,187
|
|
20241106,103700,71302710,9510,9510,9510,9510,126
|
|
20241106,103600,70104450,9500,9500,9500,9500,47
|
|
20241106,103500,69657950,9490,9490,9490,9490,0
|
|
20241106,103400,69657950,9490,9490,9490,9490,0
|
|
20241106,103300,69657950,9490,9490,9490,9490,1
|
|
20241106,103200,69648460,9500,9500,9500,9500,0
|
|
20241106,103100,69648460,9500,9490,9500,9490,3
|
|
20241106,103000,69619970,9500,9500,9500,9500,0
|
|
20241106,102900,69619970,9500,9500,9500,9500,0
|
|
20241106,102800,69619970,9500,9490,9500,9490,38
|
|
20241106,102700,69258980,9500,9500,9500,9500,0
|
|
20241106,102600,69258980,9500,9500,9500,9500,0
|
|
20241106,102500,69258980,9500,9500,9500,9500,74
|
|
20241106,102400,68555980,9500,9500,9500,9500,0
|
|
20241106,102300,68555980,9500,9500,9500,9500,7
|
|
20241106,102200,68489480,9500,9490,9510,9490,5450
|
|
20241106,102100,16716850,9490,9490,9490,9490,320
|
|
20241106,102000,13680050,9480,9450,9480,9450,69
|
|
20241106,101900,13026360,9440,9440,9440,9440,1
|
|
20241106,101800,13016920,9470,9470,9470,9470,0
|
|
20241106,101700,13016920,9470,9470,9470,9470,0
|
|
20241106,101600,13016920,9470,9440,9470,9440,12
|
|
20241106,101500,12903580,9460,9460,9460,9460,0
|
|
20241106,101400,12903580,9460,9450,9460,9440,21
|
|
20241106,101300,12705280,9450,9450,9450,9450,0
|
|
20241106,101200,12705280,9450,9450,9450,9450,0
|
|
20241106,101100,12705280,9450,9450,9450,9450,0
|
|
20241106,101000,12705280,9450,9450,9450,9450,4
|
|
20241106,100900,12667480,9450,9450,9450,9450,0
|
|
20241106,100800,12667480,9450,9450,9450,9450,0
|
|
20241106,100700,12667480,9450,9440,9450,9440,107
|
|
20241106,100600,11656950,9440,9440,9440,9440,0
|
|
20241106,100500,11656950,9440,9440,9440,9440,5
|
|
20241106,100400,11609750,9440,9440,9440,9440,1
|
|
20241106,100300,11600310,9450,9450,9450,9450,0
|
|
20241106,100200,11600310,9450,9450,9450,9450,0
|
|
20241106,100100,11600310,9450,9450,9450,9450,0
|
|
20241106,100000,11600310,9450,9440,9450,9440,6
|
|
20241106,095900,11543630,9450,9450,9450,9440,13
|
|
20241106,095800,11420820,9450,9430,9450,9430,16
|
|
20241106,095700,11269690,9450,9430,9450,9430,27
|
|
20241106,095600,11014780,9450,9420,9450,9420,11
|
|
20241106,095500,10910920,9410,9410,9410,9410,0
|
|
20241106,095400,10910920,9410,9410,9410,9410,0
|
|
20241106,095300,10910920,9410,9410,9410,9410,64
|
|
20241106,095200,10308680,9410,9410,9410,9410,0
|
|
20241106,095100,10308680,9410,9410,9410,9410,53
|
|
20241106,095000,9809950,9420,9420,9420,9420,5
|
|
20241106,094900,9762850,9450,9450,9450,9450,0
|
|
20241106,094800,9762850,9450,9450,9450,9450,0
|
|
20241106,094700,9762850,9450,9450,9450,9450,0
|
|
20241106,094600,9762850,9450,9420,9450,9420,2
|
|
20241106,094500,9743980,9450,9450,9450,9450,0
|
|
20241106,094400,9743980,9450,9450,9450,9450,0
|
|
20241106,094300,9743980,9450,9430,9460,9420,5
|
|
20241106,094200,9696760,9470,9450,9470,9430,4
|
|
20241106,094100,9658950,9380,9380,9380,9380,0
|
|
20241106,094000,9658950,9380,9380,9380,9380,1
|
|
20241106,093900,9649570,9420,9420,9420,9420,0
|
|
20241106,093800,9649570,9420,9420,9420,9420,0
|
|
20241106,093700,9649570,9420,9380,9420,9380,3
|
|
20241106,093600,9621350,9420,9420,9420,9420,0
|
|
20241106,093500,9621350,9420,9420,9420,9380,7
|
|
20241106,093400,9555570,9380,9410,9430,9380,54
|
|
20241106,093300,9048580,9420,9400,9430,9400,246
|
|
20241106,093200,6730370,9390,9380,9390,9380,16
|
|
20241106,093100,6580140,9380,9340,9380,9340,122
|
|
20241106,093000,5437290,9330,9310,9340,9310,5
|
|
20241106,092900,5390660,9340,9350,9380,9320,6
|
|
20241106,092800,5334590,9380,9390,9390,9350,31
|
|
20241106,092700,5044160,9350,9380,9390,9340,30
|
|
20241106,092600,4763370,9340,9340,9340,9340,0
|
|
20241106,092500,4763370,9340,9340,9340,9340,0
|
|
20241106,092400,4763370,9340,9340,9340,9340,0
|
|
20241106,092300,4763370,9340,9340,9340,9340,0
|
|
20241106,092200,4763370,9340,9380,9390,9330,113
|
|
20241106,092100,3707960,9330,9330,9330,9330,0
|
|
20241106,092000,3707960,9330,9330,9330,9330,0
|
|
20241106,091900,3707960,9330,9330,9330,9330,241
|
|
20241106,091800,1459430,9320,9320,9320,9320,1
|
|
20241106,091700,1450110,9330,9310,9330,9310,2
|
|
20241106,091600,1431470,9330,9330,9330,9330,0
|
|
20241106,091500,1431470,9330,9330,9330,9330,0
|
|
20241106,091400,1431470,9330,9330,9330,9330,0
|
|
20241106,091300,1431470,9330,9330,9330,9330,0
|
|
20241106,091200,1431470,9330,9330,9330,9330,50
|
|
20241106,091100,964970,9330,9330,9330,9330,0
|
|
20241106,091000,964970,9330,9330,9330,9330,0
|
|
20241106,090900,964970,9330,9330,9330,9330,0
|
|
20241106,090800,964970,9330,9330,9330,9330,2
|
|
20241106,090700,946310,9300,9300,9300,9300,45
|
|
20241106,090600,527810,9300,9300,9300,9300,0
|
|
20241106,090500,527810,9300,9300,9300,9300,1
|
|
20241106,090400,518510,9250,9250,9250,9250,0
|
|
20241106,090300,518510,9250,9290,9290,9250,50
|
|
20241106,090200,55830,9300,9300,9300,9300,4
|
|
20241106,090100,18630,9300,9300,9300,9300,1
|
|
20241106,090000,9330,9330,9330,9330,9330,1
|