580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183700,128848650,9470,9470,9470,9470,36
|
|
20241111,183600,128848650,9470,9470,9470,9470,0
|
|
20241111,183500,128848650,9470,9470,9470,9470,0
|
|
20241111,183400,128848650,9470,9470,9470,9470,0
|
|
20241111,183300,128848650,9470,9470,9470,9470,0
|
|
20241111,183200,128848650,9470,9470,9470,9470,0
|
|
20241111,183100,128848650,9470,9470,9470,9470,0
|
|
20241111,183000,128848650,9470,9470,9470,9470,0
|
|
20241111,182900,128848650,9470,9470,9470,9470,0
|
|
20241111,182800,128848650,9470,9470,9470,9470,0
|
|
20241111,182700,128848650,9470,9470,9470,9470,0
|
|
20241111,182600,128848650,9470,9470,9470,9470,0
|
|
20241111,182500,128848650,9470,9470,9470,9470,0
|
|
20241111,182400,128848650,9470,9470,9470,9470,0
|
|
20241111,182300,128848650,9470,9470,9470,9470,0
|
|
20241111,182200,128848650,9470,9470,9470,9470,0
|
|
20241111,182100,128848650,9470,9470,9470,9470,0
|
|
20241111,182000,128848650,9470,9470,9470,9470,0
|
|
20241111,181900,128848650,9470,9470,9470,9470,0
|
|
20241111,181800,128848650,9470,9470,9470,9470,0
|
|
20241111,181700,128848650,9470,9470,9470,9470,0
|
|
20241111,181600,128848650,9470,9470,9470,9470,0
|
|
20241111,181500,128848650,9470,9470,9470,9470,0
|
|
20241111,181400,128848650,9470,9470,9470,9470,0
|
|
20241111,181300,128848650,9470,9470,9470,9470,0
|
|
20241111,181200,128848650,9470,9470,9470,9470,0
|
|
20241111,181100,128848650,9470,9470,9470,9470,0
|
|
20241111,181000,128848650,9470,9470,9470,9470,0
|
|
20241111,180900,128848650,9470,9470,9470,9470,0
|
|
20241111,180800,128848650,9470,9470,9470,9470,0
|
|
20241111,180700,128848650,9470,9470,9470,9470,36
|
|
20241111,180600,128848650,9470,9470,9470,9470,0
|
|
20241111,180500,128848650,9470,9470,9470,9470,0
|
|
20241111,180400,128848650,9470,9470,9470,9470,0
|
|
20241111,180300,128848650,9470,9470,9470,9470,0
|
|
20241111,180200,128848650,9470,9470,9470,9470,0
|
|
20241111,180100,128848650,9470,9470,9470,9470,0
|
|
20241111,180000,128848650,9470,9470,9470,9470,0
|
|
20241111,175900,128848650,9470,9470,9470,9470,0
|
|
20241111,175800,128848650,9470,9470,9470,9470,0
|
|
20241111,175700,128848650,9470,9470,9470,9470,0
|
|
20241111,175600,128848650,9470,9470,9470,9470,0
|
|
20241111,175500,128848650,9470,9470,9470,9470,0
|
|
20241111,175400,128848650,9470,9470,9470,9470,0
|
|
20241111,175300,128848650,9470,9470,9470,9470,0
|
|
20241111,175200,128848650,9470,9470,9470,9470,0
|
|
20241111,175100,128848650,9470,9470,9470,9470,0
|
|
20241111,175000,128848650,9470,9470,9470,9470,0
|
|
20241111,174900,128848650,9470,9470,9470,9470,0
|
|
20241111,174800,128848650,9470,9470,9470,9470,0
|
|
20241111,174700,128848650,9470,9470,9470,9470,0
|
|
20241111,174600,128848650,9470,9470,9470,9470,0
|
|
20241111,174500,128848650,9470,9470,9470,9470,0
|
|
20241111,174400,128848650,9470,9470,9470,9470,0
|
|
20241111,174300,128848650,9470,9470,9470,9470,0
|
|
20241111,174200,128848650,9470,9470,9470,9470,0
|
|
20241111,174100,128848650,9470,9470,9470,9470,0
|
|
20241111,174000,128848650,9470,9470,9470,9470,0
|
|
20241111,173900,128848650,9470,9470,9470,9470,0
|
|
20241111,173800,128848650,9470,9470,9470,9470,0
|
|
20241111,173700,128848650,9470,9470,9470,9470,36
|
|
20241111,173600,128848650,9470,9470,9470,9470,0
|
|
20241111,173500,128848650,9470,9470,9470,9470,0
|
|
20241111,173400,128848650,9470,9470,9470,9470,0
|
|
20241111,173300,128848650,9470,9470,9470,9470,0
|
|
20241111,173200,128848650,9470,9470,9470,9470,0
|
|
20241111,173100,128848650,9470,9470,9470,9470,0
|
|
20241111,173000,128848650,9470,9470,9470,9470,0
|
|
20241111,172900,128848650,9470,9470,9470,9470,0
|
|
20241111,172800,128848650,9470,9470,9470,9470,0
|
|
20241111,172700,128848650,9470,9470,9470,9470,0
|
|
20241111,172600,128848650,9470,9470,9470,9470,0
|
|
20241111,172500,128848650,9470,9470,9470,9470,0
|
|
20241111,172400,128848650,9470,9470,9470,9470,0
|
|
20241111,172300,128848650,9470,9470,9470,9470,0
|
|
20241111,172200,128848650,9470,9470,9470,9470,0
|
|
20241111,172100,128848650,9470,9470,9470,9470,0
|
|
20241111,172000,128848650,9470,9470,9470,9470,0
|
|
20241111,171900,128848650,9470,9470,9470,9470,0
|
|
20241111,171800,128848650,9470,9470,9470,9470,0
|
|
20241111,171700,128848650,9470,9470,9470,9470,0
|
|
20241111,171600,128848650,9470,9470,9470,9470,0
|
|
20241111,171500,128848650,9470,9470,9470,9470,0
|
|
20241111,171400,128848650,9470,9470,9470,9470,0
|
|
20241111,171300,128848650,9470,9470,9470,9470,0
|
|
20241111,171200,128848650,9470,9470,9470,9470,0
|
|
20241111,171100,128848650,9470,9470,9470,9470,0
|
|
20241111,171000,128848650,9470,9470,9470,9470,0
|
|
20241111,170900,128848650,9470,9470,9470,9470,0
|
|
20241111,170800,128848650,9470,9470,9470,9470,0
|
|
20241111,170700,128848650,9470,9470,9470,9470,36
|
|
20241111,170600,128848650,9470,9470,9470,9470,0
|
|
20241111,170500,128848650,9470,9470,9470,9470,0
|
|
20241111,170400,128848650,9470,9470,9470,9470,0
|
|
20241111,170300,128848650,9470,9470,9470,9470,0
|
|
20241111,170200,128848650,9470,9470,9470,9470,0
|
|
20241111,170100,128848650,9470,9470,9470,9470,0
|
|
20241111,170000,128848650,9470,9470,9470,9470,0
|
|
20241111,165900,128848650,9470,9470,9470,9470,0
|
|
20241111,165800,128848650,9470,9470,9470,9470,0
|
|
20241111,165700,128848650,9470,9470,9470,9470,0
|
|
20241111,165600,128848650,9470,9470,9470,9470,0
|
|
20241111,165500,128848650,9470,9470,9470,9470,0
|
|
20241111,165400,128848650,9470,9470,9470,9470,0
|
|
20241111,165300,128848650,9470,9470,9470,9470,0
|
|
20241111,165200,128848650,9470,9470,9470,9470,0
|
|
20241111,165100,128848650,9470,9470,9470,9470,0
|
|
20241111,165000,128848650,9470,9470,9470,9470,0
|
|
20241111,164900,128848650,9470,9470,9470,9470,0
|
|
20241111,164800,128848650,9470,9470,9470,9470,0
|
|
20241111,164700,128848650,9470,9470,9470,9470,0
|
|
20241111,164600,128848650,9470,9470,9470,9470,0
|
|
20241111,164500,128848650,9470,9470,9470,9470,0
|
|
20241111,164400,128848650,9470,9470,9470,9470,0
|
|
20241111,164300,128848650,9470,9470,9470,9470,0
|
|
20241111,164200,128848650,9470,9470,9470,9470,0
|
|
20241111,164100,128848650,9470,9470,9470,9470,0
|
|
20241111,164000,128848650,9470,9470,9470,9470,0
|
|
20241111,163900,128848650,9470,9470,9470,9470,0
|
|
20241111,163800,128848650,9470,9470,9470,9470,0
|
|
20241111,163700,128848650,9470,9470,9470,9470,36
|
|
20241111,163600,128848650,9470,9470,9470,9470,0
|
|
20241111,163500,128848650,9470,9470,9470,9470,0
|
|
20241111,163400,128848650,9470,9470,9470,9470,0
|
|
20241111,163300,128848650,9470,9470,9470,9470,0
|
|
20241111,163200,128848650,9470,9470,9470,9470,0
|
|
20241111,163100,128848650,9470,9470,9470,9470,0
|
|
20241111,163000,128848650,9470,9470,9470,9470,0
|
|
20241111,162900,128848650,9470,9470,9470,9470,0
|
|
20241111,162800,128848650,9470,9470,9470,9470,0
|
|
20241111,162700,128848650,9470,9470,9470,9470,0
|
|
20241111,162600,128848650,9470,9470,9470,9470,0
|
|
20241111,162500,128848650,9470,9470,9470,9470,0
|
|
20241111,162400,128848650,9470,9470,9470,9470,0
|
|
20241111,162300,128848650,9470,9470,9470,9470,0
|
|
20241111,162200,128848650,9470,9470,9470,9470,0
|
|
20241111,162100,128848650,9470,9470,9470,9470,0
|
|
20241111,162000,128848650,9470,9470,9470,9470,0
|
|
20241111,161900,128848650,9470,9470,9470,9470,0
|
|
20241111,161800,128848650,9470,9470,9470,9470,0
|
|
20241111,161700,128848650,9470,9470,9470,9470,0
|
|
20241111,161600,128848650,9470,9470,9470,9470,0
|
|
20241111,161500,128848650,9470,9470,9470,9470,0
|
|
20241111,161400,128848650,9470,9470,9470,9470,0
|
|
20241111,161300,128848650,9470,9470,9470,9470,0
|
|
20241111,161200,128848650,9470,9470,9470,9470,0
|
|
20241111,161100,128848650,9470,9470,9470,9470,0
|
|
20241111,161000,128848650,9470,9470,9470,9470,0
|
|
20241111,160900,128848650,9470,9470,9470,9470,0
|
|
20241111,160800,128848650,9470,9470,9470,9470,0
|
|
20241111,160700,128848650,9470,9470,9470,9470,36
|
|
20241111,160600,128848650,9470,9470,9470,9470,0
|
|
20241111,160500,128848650,9470,9470,9470,9470,0
|
|
20241111,160400,128848650,9470,9470,9470,9470,0
|
|
20241111,160300,128848650,9470,9470,9470,9470,0
|
|
20241111,160200,128848650,9470,9470,9470,9470,0
|
|
20241111,160100,128848650,9470,9470,9470,9470,0
|
|
20241111,160000,128848650,9470,9470,9470,9470,0
|
|
20241111,155900,128848650,9470,9470,9470,9470,0
|
|
20241111,155800,128848650,9470,9470,9470,9470,0
|
|
20241111,155700,128848650,9470,9470,9470,9470,0
|
|
20241111,155600,128848650,9470,9470,9470,9470,0
|
|
20241111,155500,128848650,9470,9470,9470,9470,0
|
|
20241111,155400,128848650,9470,9470,9470,9470,0
|
|
20241111,155300,128848650,9470,9470,9470,9470,0
|
|
20241111,155200,128848650,9470,9470,9470,9470,0
|
|
20241111,155100,128848650,9470,9470,9470,9470,0
|
|
20241111,155000,128848650,9470,9470,9470,9470,0
|
|
20241111,154900,128848650,9470,9470,9470,9470,0
|
|
20241111,154800,128848650,9470,9470,9470,9470,0
|
|
20241111,154700,128848650,9470,9470,9470,9470,0
|
|
20241111,154600,128848650,9470,9470,9470,9470,0
|
|
20241111,154500,128848650,9470,9470,9470,9470,0
|
|
20241111,154400,128848650,9470,9470,9470,9470,0
|
|
20241111,154300,128848650,9470,9470,9470,9470,0
|
|
20241111,154200,128848650,9470,9470,9470,9470,0
|
|
20241111,154100,128848650,9470,9470,9470,9470,0
|
|
20241111,154000,128848650,9470,9470,9470,9470,0
|
|
20241111,153900,128848650,9470,9470,9470,9470,0
|
|
20241111,153800,128848650,9470,9470,9470,9470,0
|
|
20241111,153700,128848650,9470,9470,9470,9470,36
|
|
20241111,153600,128848650,9470,9470,9470,9470,0
|
|
20241111,153500,128848650,9470,9470,9470,9470,0
|
|
20241111,153400,128848650,9470,9470,9470,9470,0
|
|
20241111,153300,128848650,9470,9470,9470,9470,0
|
|
20241111,153200,128848650,9470,9470,9470,9470,0
|
|
20241111,153100,128848650,9470,9470,9470,9470,0
|
|
20241111,153000,128848650,9470,9470,9470,9470,36
|
|
20241111,152900,128507730,9470,9470,9470,9470,0
|
|
20241111,152800,128507730,9470,9470,9470,9470,0
|
|
20241111,152700,128507730,9470,9470,9470,9470,0
|
|
20241111,152600,128507730,9470,9470,9470,9470,0
|
|
20241111,152500,128507730,9470,9470,9470,9470,0
|
|
20241111,152400,128507730,9470,9470,9470,9470,0
|
|
20241111,152300,128507730,9470,9470,9470,9470,0
|
|
20241111,152200,128507730,9470,9470,9470,9470,0
|
|
20241111,152100,128507730,9470,9470,9470,9470,0
|
|
20241111,152000,128507730,9470,9470,9470,9470,0
|
|
20241111,151900,128507730,9470,9470,9470,9470,0
|
|
20241111,151800,128507730,9470,9470,9470,9470,0
|
|
20241111,151700,128507730,9470,9470,9470,9470,1
|
|
20241111,151600,128498260,9420,9420,9420,9420,0
|
|
20241111,151500,128498260,9420,9420,9420,9420,20
|
|
20241111,151400,128309860,9420,9420,9420,9420,0
|
|
20241111,151300,128309860,9420,9420,9420,9420,0
|
|
20241111,151200,128309860,9420,9420,9420,9420,0
|
|
20241111,151100,128309860,9420,9420,9420,9420,0
|
|
20241111,151000,128309860,9420,9420,9420,9420,416
|
|
20241111,150900,124391140,9410,9410,9410,9410,0
|
|
20241111,150800,124391140,9410,9410,9410,9410,49
|
|
20241111,150700,123930050,9410,9410,9410,9410,0
|
|
20241111,150600,123930050,9410,9410,9410,9410,0
|
|
20241111,150500,123930050,9410,9410,9410,9410,0
|
|
20241111,150400,123930050,9410,9410,9410,9410,0
|
|
20241111,150300,123930050,9410,9430,9430,9410,8711
|
|
20241111,150200,41872590,9470,9470,9470,9470,0
|
|
20241111,150100,41872590,9470,9470,9470,9470,0
|
|
20241111,150000,41872590,9470,9470,9470,9470,0
|
|
20241111,145900,41872590,9470,9470,9470,9470,0
|
|
20241111,145800,41872590,9470,9470,9470,9470,0
|
|
20241111,145700,41872590,9470,9470,9470,9470,0
|
|
20241111,145600,41872590,9470,9470,9470,9470,0
|
|
20241111,145500,41872590,9470,9460,9470,9460,2
|
|
20241111,145400,41853660,9470,9470,9470,9470,8
|
|
20241111,145300,41777900,9470,9470,9470,9470,2
|
|
20241111,145200,41758960,9470,9470,9470,9470,2
|
|
20241111,145100,41740020,9470,9470,9470,9470,4
|
|
20241111,145000,41702140,9470,9470,9470,9470,2
|
|
20241111,144900,41683200,9470,9470,9470,9470,3
|
|
20241111,144800,41654790,9470,9460,9470,9460,8
|
|
20241111,144700,41579060,9470,9460,9470,9460,4
|
|
20241111,144600,41541200,9460,9460,9460,9460,58
|
|
20241111,144500,40992520,9460,9460,9460,9460,5
|
|
20241111,144400,40945220,9460,9460,9460,9460,2
|
|
20241111,144300,40926300,9460,9460,9460,9460,6
|
|
20241111,144200,40869540,9460,9460,9460,9460,3
|
|
20241111,144100,40841160,9460,9460,9460,9460,2
|
|
20241111,144000,40822240,9460,9460,9460,9460,4
|
|
20241111,143900,40784400,9460,9460,9460,9460,3
|
|
20241111,143800,40756020,9460,9460,9460,9460,4
|
|
20241111,143700,40718180,9460,9460,9460,9460,4
|
|
20241111,143600,40680340,9460,9460,9460,9460,4
|
|
20241111,143500,40642500,9460,9460,9460,9460,3
|
|
20241111,143400,40614120,9460,9460,9460,9460,2
|
|
20241111,143300,40595200,9460,9460,9460,9460,5
|
|
20241111,143200,40547900,9460,9460,9460,9460,4
|
|
20241111,143100,40510060,9460,9460,9460,9460,3
|
|
20241111,143000,40481680,9460,9460,9460,9460,4
|
|
20241111,142900,40443840,9460,9460,9460,9460,3
|
|
20241111,142800,40415460,9460,9460,9460,9460,4
|
|
20241111,142700,40377620,9460,9480,9480,9460,5
|
|
20241111,142600,40330290,9480,9480,9480,9480,5
|
|
20241111,142500,40282890,9480,9480,9480,9480,3
|
|
20241111,142400,40254450,9480,9480,9480,9480,3
|
|
20241111,142300,40226010,9480,9480,9480,9480,2
|
|
20241111,142200,40207050,9480,9480,9480,9480,6
|
|
20241111,142100,40150170,9480,9480,9480,9480,5
|
|
20241111,142000,40102770,9470,9470,9470,9470,1
|
|
20241111,141900,40093300,9480,9470,9480,9470,6
|
|
20241111,141800,40036450,9480,9460,9480,9460,2
|
|
20241111,141700,40017510,9480,9470,9480,9470,8
|
|
20241111,141600,39941710,9480,9500,9500,9460,11
|
|
20241111,141500,39837430,9500,9500,9500,9500,2
|
|
20241111,141400,39818430,9500,9500,9500,9500,2
|
|
20241111,141300,39799430,9500,9500,9500,9500,19
|
|
20241111,141200,39618930,9500,9490,9500,9490,7
|
|
20241111,141100,39552470,9490,9480,9490,9420,185
|
|
20241111,141000,37808320,9480,9480,9480,9480,4
|
|
20241111,140900,37770400,9480,9480,9480,9480,3
|
|
20241111,140800,37741960,9480,9480,9480,9480,3
|
|
20241111,140700,37713520,9480,9480,9480,9480,5
|
|
20241111,140600,37666120,9480,9480,9480,9480,2
|
|
20241111,140500,37647160,9480,9480,9480,9480,6
|
|
20241111,140400,37590280,9480,9480,9480,9480,3
|
|
20241111,140300,37561840,9460,9460,9460,9460,1
|
|
20241111,140200,37552380,9480,9450,9480,9450,5
|
|
20241111,140100,37505100,9450,9450,9450,9450,4
|
|
20241111,140000,37467300,9450,9450,9450,9450,2
|
|
20241111,135900,37448400,9450,9450,9450,9450,4
|
|
20241111,135800,37410600,9450,9450,9450,9450,6
|
|
20241111,135700,37353900,9450,9450,9450,9450,3
|
|
20241111,135600,37325550,9450,9450,9450,9450,5
|
|
20241111,135500,37278300,9450,9450,9450,9450,2
|
|
20241111,135400,37259400,9450,9450,9450,9450,3
|
|
20241111,135300,37231050,9450,9450,9450,9450,5
|
|
20241111,135200,37183800,9450,9450,9450,9450,2
|
|
20241111,135100,37164900,9450,9440,9450,9440,3
|
|
20241111,135000,37136570,9440,9440,9440,9440,4
|
|
20241111,134900,37098810,9440,9450,9450,9440,18
|
|
20241111,134800,36928870,9450,9450,9450,9450,5
|
|
20241111,134700,36881620,9450,9450,9450,9450,4
|
|
20241111,134600,36843820,9450,9450,9450,9450,3
|
|
20241111,134500,36815470,9450,9450,9450,9450,4
|
|
20241111,134400,36777670,9450,9450,9450,9450,3
|
|
20241111,134300,36749320,9450,9450,9450,9450,4
|
|
20241111,134200,36711520,9450,9450,9450,9450,15
|
|
20241111,134100,36569770,9450,9450,9450,9450,3
|
|
20241111,134000,36541420,9450,9450,9450,9450,4
|
|
20241111,133900,36503620,9450,9450,9450,9450,6
|
|
20241111,133800,36446920,9450,9450,9450,9450,3
|
|
20241111,133700,36418570,9450,9450,9450,9450,3
|
|
20241111,133600,36390220,9450,9450,9450,9450,5
|
|
20241111,133500,36342970,9450,9450,9450,9450,2
|
|
20241111,133400,36324070,9450,9450,9450,9450,3
|
|
20241111,133300,36295720,9450,9450,9450,9450,5
|
|
20241111,133200,36248470,9450,9450,9450,9450,4
|
|
20241111,133100,36210670,9450,9450,9450,9450,1
|
|
20241111,133000,36201220,9450,9450,9450,9450,2
|
|
20241111,132900,36182320,9460,9460,9460,9460,0
|
|
20241111,132800,36182320,9460,9460,9460,9460,0
|
|
20241111,132700,36182320,9460,9460,9460,9460,0
|
|
20241111,132600,36182320,9460,9460,9460,9460,0
|
|
20241111,132500,36182320,9460,9460,9460,9460,0
|
|
20241111,132400,36182320,9460,9460,9460,9460,0
|
|
20241111,132300,36182320,9460,9460,9460,9460,0
|
|
20241111,132200,36182320,9460,9460,9460,9460,0
|
|
20241111,132100,36182320,9460,9460,9460,9460,0
|
|
20241111,132000,36182320,9460,9460,9460,9460,0
|
|
20241111,131900,36182320,9460,9460,9460,9460,0
|
|
20241111,131800,36182320,9460,9430,9460,9430,12
|
|
20241111,131700,36069130,9460,9460,9460,9460,0
|
|
20241111,131600,36069130,9460,9460,9460,9460,0
|
|
20241111,131500,36069130,9460,9460,9460,9460,0
|
|
20241111,131400,36069130,9460,9460,9460,9460,0
|
|
20241111,131300,36069130,9460,9460,9460,9460,0
|
|
20241111,131200,36069130,9460,9460,9460,9460,0
|
|
20241111,131100,36069130,9460,9460,9460,9460,0
|
|
20241111,131000,36069130,9460,9460,9460,9460,0
|
|
20241111,130900,36069130,9460,9460,9460,9460,0
|
|
20241111,130800,36069130,9460,9460,9460,9460,0
|
|
20241111,130700,36069130,9460,9460,9460,9460,0
|
|
20241111,130600,36069130,9460,9460,9460,9460,0
|
|
20241111,130500,36069130,9460,9460,9460,9460,0
|
|
20241111,130400,36069130,9460,9460,9460,9460,0
|
|
20241111,130300,36069130,9460,9460,9460,9460,0
|
|
20241111,130200,36069130,9460,9460,9460,9460,0
|
|
20241111,130100,36069130,9460,9460,9460,9460,0
|
|
20241111,130000,36069130,9460,9460,9460,9460,15
|
|
20241111,125900,35927230,9420,9420,9420,9420,0
|
|
20241111,125800,35927230,9420,9420,9420,9420,0
|
|
20241111,125700,35927230,9420,9420,9420,9420,0
|
|
20241111,125600,35927230,9420,9420,9420,9420,7
|
|
20241111,125500,35861290,9420,9430,9430,9420,704
|
|
20241111,125400,29229600,9430,9430,9430,9430,0
|
|
20241111,125300,29229600,9430,9430,9430,9430,0
|
|
20241111,125200,29229600,9430,9430,9430,9430,0
|
|
20241111,125100,29229600,9430,9430,9430,9430,0
|
|
20241111,125000,29229600,9430,9430,9430,9430,0
|
|
20241111,124900,29229600,9430,9430,9430,9430,0
|
|
20241111,124800,29229600,9430,9430,9430,9430,0
|
|
20241111,124700,29229600,9430,9470,9470,9430,13
|
|
20241111,124600,29106970,9430,9430,9430,9430,0
|
|
20241111,124500,29106970,9430,9430,9430,9430,0
|
|
20241111,124400,29106970,9430,9430,9430,9430,0
|
|
20241111,124300,29106970,9430,9430,9430,9430,0
|
|
20241111,124200,29106970,9430,9430,9430,9430,0
|
|
20241111,124100,29106970,9430,9430,9430,9430,0
|
|
20241111,124000,29106970,9430,9430,9430,9430,0
|
|
20241111,123900,29106970,9430,9430,9430,9430,0
|
|
20241111,123800,29106970,9430,9430,9430,9430,0
|
|
20241111,123700,29106970,9430,9430,9430,9430,0
|
|
20241111,123600,29106970,9430,9430,9430,9430,0
|
|
20241111,123500,29106970,9430,9430,9430,9430,0
|
|
20241111,123400,29106970,9430,9430,9430,9430,0
|
|
20241111,123300,29106970,9430,9430,9430,9430,0
|
|
20241111,123200,29106970,9430,9420,9430,9420,981
|
|
20241111,123100,19865940,9420,9420,9420,9420,0
|
|
20241111,123000,19865940,9420,9420,9420,9420,0
|
|
20241111,122900,19865940,9420,9420,9420,9420,0
|
|
20241111,122800,19865940,9420,9420,9420,9420,0
|
|
20241111,122700,19865940,9420,9420,9420,9420,0
|
|
20241111,122600,19865940,9420,9420,9420,9420,0
|
|
20241111,122500,19865940,9420,9420,9420,9420,0
|
|
20241111,122400,19865940,9420,9420,9420,9420,0
|
|
20241111,122300,19865940,9420,9420,9420,9420,0
|
|
20241111,122200,19865940,9420,9420,9420,9420,0
|
|
20241111,122100,19865940,9420,9420,9420,9420,0
|
|
20241111,122000,19865940,9420,9420,9420,9420,1
|
|
20241111,121900,19856520,9410,9410,9410,9410,0
|
|
20241111,121800,19856520,9410,9410,9410,9410,0
|
|
20241111,121700,19856520,9410,9410,9410,9410,0
|
|
20241111,121600,19856520,9410,9410,9410,9410,0
|
|
20241111,121500,19856520,9410,9410,9410,9410,0
|
|
20241111,121400,19856520,9410,9410,9410,9410,0
|
|
20241111,121300,19856520,9410,9410,9410,9410,0
|
|
20241111,121200,19856520,9410,9410,9410,9410,0
|
|
20241111,121100,19856520,9410,9410,9410,9410,0
|
|
20241111,121000,19856520,9410,9410,9410,9410,0
|
|
20241111,120900,19856520,9410,9410,9410,9410,0
|
|
20241111,120800,19856520,9410,9410,9410,9410,0
|
|
20241111,120700,19856520,9410,9410,9410,9410,0
|
|
20241111,120600,19856520,9410,9410,9410,9410,0
|
|
20241111,120500,19856520,9410,9410,9410,9410,0
|
|
20241111,120400,19856520,9410,9410,9410,9410,0
|
|
20241111,120300,19856520,9410,9410,9410,9410,0
|
|
20241111,120200,19856520,9410,9410,9410,9410,0
|
|
20241111,120100,19856520,9410,9410,9410,9410,0
|
|
20241111,120000,19856520,9410,9410,9410,9410,0
|
|
20241111,115900,19856520,9410,9410,9410,9410,0
|
|
20241111,115800,19856520,9410,9410,9410,9410,86
|
|
20241111,115700,19047260,9410,9410,9410,9410,0
|
|
20241111,115600,19047260,9410,9410,9410,9410,0
|
|
20241111,115500,19047260,9410,9410,9410,9410,1
|
|
20241111,115400,19037850,9420,9420,9420,9420,0
|
|
20241111,115300,19037850,9420,9420,9420,9420,0
|
|
20241111,115200,19037850,9420,9420,9420,9420,0
|
|
20241111,115100,19037850,9420,9420,9420,9420,0
|
|
20241111,115000,19037850,9420,9420,9420,9420,0
|
|
20241111,114900,19037850,9420,9420,9420,9420,0
|
|
20241111,114800,19037850,9420,9420,9420,9420,2
|
|
20241111,114700,19019010,9420,9420,9420,9420,0
|
|
20241111,114600,19019010,9420,9420,9420,9420,7
|
|
20241111,114500,18953070,9410,9410,9410,9410,0
|
|
20241111,114400,18953070,9410,9410,9410,9410,0
|
|
20241111,114300,18953070,9410,9410,9410,9410,0
|
|
20241111,114200,18953070,9410,9460,9460,9410,55
|
|
20241111,114100,18435440,9420,9420,9420,9420,0
|
|
20241111,114000,18435440,9420,9420,9420,9420,0
|
|
20241111,113900,18435440,9420,9420,9420,9420,0
|
|
20241111,113800,18435440,9420,9420,9420,9420,0
|
|
20241111,113700,18435440,9420,9420,9420,9420,0
|
|
20241111,113600,18435440,9420,9420,9420,9420,0
|
|
20241111,113500,18435440,9420,9430,9470,9410,69
|
|
20241111,113400,17785110,9480,9480,9480,9440,3
|
|
20241111,113300,17756710,9430,9430,9430,9430,0
|
|
20241111,113200,17756710,9430,9430,9430,9430,0
|
|
20241111,113100,17756710,9430,9470,9470,9430,8
|
|
20241111,113000,17681110,9430,9430,9470,9430,29
|
|
20241111,112900,17407080,9460,9460,9460,9460,0
|
|
20241111,112800,17407080,9460,9430,9460,9430,4
|
|
20241111,112700,17369300,9460,9460,9460,9430,11
|
|
20241111,112600,17265390,9420,9420,9460,9420,5
|
|
20241111,112500,17218220,9460,9460,9460,9460,0
|
|
20241111,112400,17218220,9460,9460,9460,9460,0
|
|
20241111,112300,17218220,9460,9460,9460,9460,0
|
|
20241111,112200,17218220,9460,9460,9460,9460,0
|
|
20241111,112100,17218220,9460,9460,9460,9460,0
|
|
20241111,112000,17218220,9460,9460,9460,9460,0
|
|
20241111,111900,17218220,9460,9460,9460,9460,0
|
|
20241111,111800,17218220,9460,9460,9460,9460,1
|
|
20241111,111700,17208760,9420,9420,9420,9420,0
|
|
20241111,111600,17208760,9420,9420,9460,9420,3
|
|
20241111,111500,17180460,9410,9410,9410,9410,0
|
|
20241111,111400,17180460,9410,9410,9410,9410,0
|
|
20241111,111300,17180460,9410,9410,9410,9410,0
|
|
20241111,111200,17180460,9410,9410,9410,9410,0
|
|
20241111,111100,17180460,9410,9410,9410,9410,0
|
|
20241111,111000,17180460,9410,9410,9410,9410,110
|
|
20241111,110900,16145360,9410,9410,9410,9410,0
|
|
20241111,110800,16145360,9410,9410,9410,9410,0
|
|
20241111,110700,16145360,9410,9410,9410,9410,0
|
|
20241111,110600,16145360,9410,9410,9410,9410,0
|
|
20241111,110500,16145360,9410,9410,9410,9410,0
|
|
20241111,110400,16145360,9410,9410,9410,9410,0
|
|
20241111,110300,16145360,9410,9410,9410,9410,0
|
|
20241111,110200,16145360,9410,9410,9410,9410,0
|
|
20241111,110100,16145360,9410,9410,9410,9410,0
|
|
20241111,110000,16145360,9410,9410,9410,9410,0
|
|
20241111,105900,16145360,9410,9410,9410,9410,0
|
|
20241111,105800,16145360,9410,9410,9410,9410,0
|
|
20241111,105700,16145360,9410,9410,9410,9410,0
|
|
20241111,105600,16145360,9410,9410,9410,9410,0
|
|
20241111,105500,16145360,9410,9410,9410,9410,0
|
|
20241111,105400,16145360,9410,9410,9410,9410,3
|
|
20241111,105300,16117130,9410,9410,9410,9410,0
|
|
20241111,105200,16117130,9410,9410,9410,9410,0
|
|
20241111,105100,16117130,9410,9410,9410,9410,0
|
|
20241111,105000,16117130,9410,9410,9410,9410,0
|
|
20241111,104900,16117130,9410,9420,9420,9410,265
|
|
20241111,104800,13623410,9460,9430,9460,9430,2
|
|
20241111,104700,13604520,9470,9470,9470,9470,0
|
|
20241111,104600,13604520,9470,9470,9470,9470,0
|
|
20241111,104500,13604520,9470,9470,9470,9470,0
|
|
20241111,104400,13604520,9470,9470,9470,9470,0
|
|
20241111,104300,13604520,9470,9470,9470,9470,0
|
|
20241111,104200,13604520,9470,9470,9470,9470,0
|
|
20241111,104100,13604520,9470,9470,9470,9470,0
|
|
20241111,104000,13604520,9470,9470,9470,9470,0
|
|
20241111,103900,13604520,9470,9470,9470,9470,0
|
|
20241111,103800,13604520,9470,9420,9470,9420,2
|
|
20241111,103700,13585630,9410,9410,9410,9410,0
|
|
20241111,103600,13585630,9410,9410,9410,9410,0
|
|
20241111,103500,13585630,9410,9410,9410,9410,0
|
|
20241111,103400,13585630,9410,9410,9410,9410,0
|
|
20241111,103300,13585630,9410,9410,9410,9410,0
|
|
20241111,103200,13585630,9410,9410,9410,9410,0
|
|
20241111,103100,13585630,9410,9410,9410,9410,0
|
|
20241111,103000,13585630,9410,9410,9410,9410,0
|
|
20241111,102900,13585630,9410,9410,9410,9410,0
|
|
20241111,102800,13585630,9410,9410,9410,9410,0
|
|
20241111,102700,13585630,9410,9410,9410,9410,0
|
|
20241111,102600,13585630,9410,9410,9410,9410,0
|
|
20241111,102500,13585630,9410,9410,9410,9410,0
|
|
20241111,102400,13585630,9410,9410,9410,9410,0
|
|
20241111,102300,13585630,9410,9410,9410,9410,0
|
|
20241111,102200,13585630,9410,9410,9410,9410,0
|
|
20241111,102100,13585630,9410,9410,9410,9410,0
|
|
20241111,102000,13585630,9410,9410,9410,9410,0
|
|
20241111,101900,13585630,9410,9410,9410,9410,0
|
|
20241111,101800,13585630,9410,9410,9410,9410,0
|
|
20241111,101700,13585630,9410,9440,9440,9410,68
|
|
20241111,101600,12945440,9450,9450,9450,9450,0
|
|
20241111,101500,12945440,9450,9470,9470,9450,433
|
|
20241111,101400,8849220,9500,9500,9500,9500,0
|
|
20241111,101300,8849220,9500,9500,9500,9500,0
|
|
20241111,101200,8849220,9500,9500,9500,9500,0
|
|
20241111,101100,8849220,9500,9500,9500,9500,0
|
|
20241111,101000,8849220,9500,9500,9500,9500,0
|
|
20241111,100900,8849220,9500,9500,9500,9500,0
|
|
20241111,100800,8849220,9500,9500,9500,9500,0
|
|
20241111,100700,8849220,9500,9500,9500,9500,0
|
|
20241111,100600,8849220,9500,9500,9500,9500,0
|
|
20241111,100500,8849220,9500,9500,9500,9500,0
|
|
20241111,100400,8849220,9500,9500,9500,9500,0
|
|
20241111,100300,8849220,9500,9500,9500,9500,0
|
|
20241111,100200,8849220,9500,9480,9500,9480,11
|
|
20241111,100100,8744740,9500,9500,9500,9500,0
|
|
20241111,100000,8744740,9500,9500,9500,9500,1
|
|
20241111,095900,8735240,9490,9480,9490,9480,100
|
|
20241111,095800,7786250,9490,9490,9490,9490,0
|
|
20241111,095700,7786250,9490,9490,9490,9490,0
|
|
20241111,095600,7786250,9490,9490,9490,9490,0
|
|
20241111,095500,7786250,9490,9490,9490,9490,0
|
|
20241111,095400,7786250,9490,9490,9490,9490,0
|
|
20241111,095300,7786250,9490,9490,9490,9490,0
|
|
20241111,095200,7786250,9490,9510,9510,9480,3
|
|
20241111,095100,7757770,9470,9470,9470,9470,0
|
|
20241111,095000,7757770,9470,9470,9470,9470,0
|
|
20241111,094900,7757770,9470,9470,9470,9470,0
|
|
20241111,094800,7757770,9470,9470,9470,9470,0
|
|
20241111,094700,7757770,9470,9510,9510,9470,4
|
|
20241111,094600,7719810,9470,9470,9470,9470,1
|
|
20241111,094500,7710340,9460,9460,9460,9460,0
|
|
20241111,094400,7710340,9460,9460,9460,9460,0
|
|
20241111,094300,7710340,9460,9460,9460,9460,0
|
|
20241111,094200,7710340,9460,9460,9460,9460,0
|
|
20241111,094100,7710340,9460,9460,9460,9460,0
|
|
20241111,094000,7710340,9460,9480,9480,9460,145
|
|
20241111,093900,6338550,9530,9530,9530,9530,0
|
|
20241111,093800,6338550,9530,9490,9530,9490,6
|
|
20241111,093700,6281490,9480,9480,9480,9480,0
|
|
20241111,093600,6281490,9480,9480,9480,9480,0
|
|
20241111,093500,6281490,9480,9480,9480,9480,0
|
|
20241111,093400,6281490,9480,9480,9480,9480,0
|
|
20241111,093300,6281490,9480,9480,9480,9480,0
|
|
20241111,093200,6281490,9480,9480,9480,9480,1
|
|
20241111,093100,6272010,9530,9530,9530,9530,0
|
|
20241111,093000,6272010,9530,9530,9530,9530,0
|
|
20241111,092900,6272010,9530,9530,9530,9530,0
|
|
20241111,092800,6272010,9530,9530,9530,9530,0
|
|
20241111,092700,6272010,9530,9530,9530,9530,0
|
|
20241111,092600,6272010,9530,9530,9530,9530,0
|
|
20241111,092500,6272010,9530,9530,9530,9530,0
|
|
20241111,092400,6272010,9530,9530,9530,9530,0
|
|
20241111,092300,6272010,9530,9530,9530,9530,0
|
|
20241111,092200,6272010,9530,9520,9530,9490,11
|
|
20241111,092100,6167420,9480,9480,9480,9480,0
|
|
20241111,092000,6167420,9480,9480,9480,9480,0
|
|
20241111,091900,6167420,9480,9480,9480,9480,0
|
|
20241111,091800,6167420,9480,9540,9540,9460,301
|
|
20241111,091700,3314640,9480,9500,9500,9480,200
|
|
20241111,091600,1417720,9680,9680,9680,9680,0
|
|
20241111,091500,1417720,9680,9680,9680,9680,2
|
|
20241111,091400,1398360,9680,9680,9680,9680,0
|
|
20241111,091300,1398360,9680,9680,9680,9680,1
|
|
20241111,091200,1388680,9490,9490,9490,9490,8
|
|
20241111,091100,1312760,9700,9700,9700,9700,0
|
|
20241111,091000,1312760,9700,9700,9700,9700,0
|
|
20241111,090900,1312760,9700,9700,9700,9700,0
|
|
20241111,090800,1312760,9700,9700,9700,9700,0
|
|
20241111,090700,1312760,9700,9680,9700,9680,10
|
|
20241111,090600,1215820,9480,9480,9480,9480,0
|
|
20241111,090500,1215820,9480,9480,9480,9480,0
|
|
20241111,090400,1215820,9480,9480,9480,9480,0
|
|
20241111,090300,1215820,9480,9480,9480,9480,0
|
|
20241111,090200,1215820,9480,9480,9480,9480,0
|
|
20241111,090100,1215820,9480,9480,9480,9480,2
|
|
20241111,090000,1196860,9460,9650,9650,9460,126
|