580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,183700,345243330,9280,9280,9280,9280,374
|
|
20241112,183600,345243330,9280,9280,9280,9280,0
|
|
20241112,183500,345243330,9280,9280,9280,9280,0
|
|
20241112,183400,345243330,9280,9280,9280,9280,0
|
|
20241112,183300,345243330,9280,9280,9280,9280,0
|
|
20241112,183200,345243330,9280,9280,9280,9280,0
|
|
20241112,183100,345243330,9280,9280,9280,9280,0
|
|
20241112,183000,345243330,9280,9280,9280,9280,0
|
|
20241112,182900,345243330,9280,9280,9280,9280,0
|
|
20241112,182800,345243330,9280,9280,9280,9280,0
|
|
20241112,182700,345243330,9280,9280,9280,9280,0
|
|
20241112,182600,345243330,9280,9280,9280,9280,0
|
|
20241112,182500,345243330,9280,9280,9280,9280,0
|
|
20241112,182400,345243330,9280,9280,9280,9280,0
|
|
20241112,182300,345243330,9280,9280,9280,9280,0
|
|
20241112,182200,345243330,9280,9280,9280,9280,0
|
|
20241112,182100,345243330,9280,9280,9280,9280,0
|
|
20241112,182000,345243330,9280,9280,9280,9280,0
|
|
20241112,181900,345243330,9280,9280,9280,9280,0
|
|
20241112,181800,345243330,9280,9280,9280,9280,0
|
|
20241112,181700,345243330,9280,9280,9280,9280,0
|
|
20241112,181600,345243330,9280,9280,9280,9280,0
|
|
20241112,181500,345243330,9280,9280,9280,9280,0
|
|
20241112,181400,345243330,9280,9280,9280,9280,0
|
|
20241112,181300,345243330,9280,9280,9280,9280,0
|
|
20241112,181200,345243330,9280,9280,9280,9280,0
|
|
20241112,181100,345243330,9280,9280,9280,9280,0
|
|
20241112,181000,345243330,9280,9280,9280,9280,0
|
|
20241112,180900,345243330,9280,9280,9280,9280,0
|
|
20241112,180800,345243330,9280,9280,9280,9280,0
|
|
20241112,180700,345243330,9280,9280,9280,9280,374
|
|
20241112,180600,345243330,9280,9280,9280,9280,0
|
|
20241112,180500,345243330,9280,9280,9280,9280,0
|
|
20241112,180400,345243330,9280,9280,9280,9280,0
|
|
20241112,180300,345243330,9280,9280,9280,9280,0
|
|
20241112,180200,345243330,9280,9280,9280,9280,0
|
|
20241112,180100,345243330,9280,9280,9280,9280,0
|
|
20241112,180000,345243330,9280,9280,9280,9280,0
|
|
20241112,175900,345243330,9280,9280,9280,9280,0
|
|
20241112,175800,345243330,9280,9280,9280,9280,0
|
|
20241112,175700,345243330,9280,9280,9280,9280,0
|
|
20241112,175600,345243330,9280,9280,9280,9280,0
|
|
20241112,175500,345243330,9280,9280,9280,9280,0
|
|
20241112,175400,345243330,9280,9280,9280,9280,0
|
|
20241112,175300,345243330,9280,9280,9280,9280,0
|
|
20241112,175200,345243330,9280,9280,9280,9280,0
|
|
20241112,175100,345243330,9280,9280,9280,9280,0
|
|
20241112,175000,345243330,9280,9280,9280,9280,0
|
|
20241112,174900,345243330,9280,9280,9280,9280,0
|
|
20241112,174800,345243330,9280,9280,9280,9280,0
|
|
20241112,174700,345243330,9280,9280,9280,9280,0
|
|
20241112,174600,345243330,9280,9280,9280,9280,0
|
|
20241112,174500,345243330,9280,9280,9280,9280,0
|
|
20241112,174400,345243330,9280,9280,9280,9280,0
|
|
20241112,174300,345243330,9280,9280,9280,9280,0
|
|
20241112,174200,345243330,9280,9280,9280,9280,0
|
|
20241112,174100,345243330,9280,9280,9280,9280,0
|
|
20241112,174000,345243330,9280,9280,9280,9280,0
|
|
20241112,173900,345243330,9280,9280,9280,9280,0
|
|
20241112,173800,345243330,9280,9280,9280,9280,0
|
|
20241112,173700,345243330,9280,9280,9280,9280,374
|
|
20241112,173600,345243330,9280,9280,9280,9280,0
|
|
20241112,173500,345243330,9280,9280,9280,9280,0
|
|
20241112,173400,345243330,9280,9280,9280,9280,0
|
|
20241112,173300,345243330,9280,9280,9280,9280,0
|
|
20241112,173200,345243330,9280,9280,9280,9280,0
|
|
20241112,173100,345243330,9280,9280,9280,9280,0
|
|
20241112,173000,345243330,9280,9280,9280,9280,0
|
|
20241112,172900,345243330,9280,9280,9280,9280,0
|
|
20241112,172800,345243330,9280,9280,9280,9280,0
|
|
20241112,172700,345243330,9280,9280,9280,9280,0
|
|
20241112,172600,345243330,9280,9280,9280,9280,0
|
|
20241112,172500,345243330,9280,9280,9280,9280,0
|
|
20241112,172400,345243330,9280,9280,9280,9280,0
|
|
20241112,172300,345243330,9280,9280,9280,9280,0
|
|
20241112,172200,345243330,9280,9280,9280,9280,0
|
|
20241112,172100,345243330,9280,9280,9280,9280,0
|
|
20241112,172000,345243330,9280,9280,9280,9280,0
|
|
20241112,171900,345243330,9280,9280,9280,9280,0
|
|
20241112,171800,345243330,9280,9280,9280,9280,0
|
|
20241112,171700,345243330,9280,9280,9280,9280,0
|
|
20241112,171600,345243330,9280,9280,9280,9280,0
|
|
20241112,171500,345243330,9280,9280,9280,9280,0
|
|
20241112,171400,345243330,9280,9280,9280,9280,0
|
|
20241112,171300,345243330,9280,9280,9280,9280,0
|
|
20241112,171200,345243330,9280,9280,9280,9280,0
|
|
20241112,171100,345243330,9280,9280,9280,9280,0
|
|
20241112,171000,345243330,9280,9280,9280,9280,0
|
|
20241112,170900,345243330,9280,9280,9280,9280,0
|
|
20241112,170800,345243330,9280,9280,9280,9280,0
|
|
20241112,170700,345243330,9280,9280,9280,9280,374
|
|
20241112,170600,345243330,9280,9280,9280,9280,0
|
|
20241112,170500,345243330,9280,9280,9280,9280,0
|
|
20241112,170400,345243330,9280,9280,9280,9280,0
|
|
20241112,170300,345243330,9280,9280,9280,9280,0
|
|
20241112,170200,345243330,9280,9280,9280,9280,0
|
|
20241112,170100,345243330,9280,9280,9280,9280,0
|
|
20241112,170000,345243330,9280,9280,9280,9280,0
|
|
20241112,165900,345243330,9280,9280,9280,9280,0
|
|
20241112,165800,345243330,9280,9280,9280,9280,0
|
|
20241112,165700,345243330,9280,9280,9280,9280,0
|
|
20241112,165600,345243330,9280,9280,9280,9280,0
|
|
20241112,165500,345243330,9280,9280,9280,9280,0
|
|
20241112,165400,345243330,9280,9280,9280,9280,0
|
|
20241112,165300,345243330,9280,9280,9280,9280,0
|
|
20241112,165200,345243330,9280,9280,9280,9280,0
|
|
20241112,165100,345243330,9280,9280,9280,9280,0
|
|
20241112,165000,345243330,9280,9280,9280,9280,0
|
|
20241112,164900,345243330,9280,9280,9280,9280,0
|
|
20241112,164800,345243330,9280,9280,9280,9280,0
|
|
20241112,164700,345243330,9280,9280,9280,9280,0
|
|
20241112,164600,345243330,9280,9280,9280,9280,0
|
|
20241112,164500,345243330,9280,9280,9280,9280,0
|
|
20241112,164400,345243330,9280,9280,9280,9280,0
|
|
20241112,164300,345243330,9280,9280,9280,9280,0
|
|
20241112,164200,345243330,9280,9280,9280,9280,0
|
|
20241112,164100,345243330,9280,9280,9280,9280,0
|
|
20241112,164000,345243330,9280,9280,9280,9280,0
|
|
20241112,163900,345243330,9280,9280,9280,9280,0
|
|
20241112,163800,345243330,9280,9280,9280,9280,0
|
|
20241112,163700,345243330,9280,9280,9280,9280,374
|
|
20241112,163600,345243330,9280,9280,9280,9280,0
|
|
20241112,163500,345243330,9280,9280,9280,9280,0
|
|
20241112,163400,345243330,9280,9280,9280,9280,0
|
|
20241112,163300,345243330,9280,9280,9280,9280,0
|
|
20241112,163200,345243330,9280,9280,9280,9280,0
|
|
20241112,163100,345243330,9280,9280,9280,9280,0
|
|
20241112,163000,345243330,9280,9280,9280,9280,0
|
|
20241112,162900,345243330,9280,9280,9280,9280,0
|
|
20241112,162800,345243330,9280,9280,9280,9280,0
|
|
20241112,162700,345243330,9280,9280,9280,9280,0
|
|
20241112,162600,345243330,9280,9280,9280,9280,0
|
|
20241112,162500,345243330,9280,9280,9280,9280,0
|
|
20241112,162400,345243330,9280,9280,9280,9280,0
|
|
20241112,162300,345243330,9280,9280,9280,9280,0
|
|
20241112,162200,345243330,9280,9280,9280,9280,0
|
|
20241112,162100,345243330,9280,9280,9280,9280,0
|
|
20241112,162000,345243330,9280,9280,9280,9280,0
|
|
20241112,161900,345243330,9280,9280,9280,9280,0
|
|
20241112,161800,345243330,9280,9280,9280,9280,0
|
|
20241112,161700,345243330,9280,9280,9280,9280,0
|
|
20241112,161600,345243330,9280,9280,9280,9280,0
|
|
20241112,161500,345243330,9280,9280,9280,9280,0
|
|
20241112,161400,345243330,9280,9280,9280,9280,0
|
|
20241112,161300,345243330,9280,9280,9280,9280,0
|
|
20241112,161200,345243330,9280,9280,9280,9280,0
|
|
20241112,161100,345243330,9280,9280,9280,9280,0
|
|
20241112,161000,345243330,9280,9280,9280,9280,0
|
|
20241112,160900,345243330,9280,9280,9280,9280,0
|
|
20241112,160800,345243330,9280,9280,9280,9280,0
|
|
20241112,160700,345243330,9280,9280,9280,9280,374
|
|
20241112,160600,345243330,9280,9280,9280,9280,0
|
|
20241112,160500,345243330,9280,9280,9280,9280,0
|
|
20241112,160400,345243330,9280,9280,9280,9280,0
|
|
20241112,160300,345243330,9280,9280,9280,9280,0
|
|
20241112,160200,345243330,9280,9280,9280,9280,0
|
|
20241112,160100,345243330,9280,9280,9280,9280,0
|
|
20241112,160000,345243330,9280,9280,9280,9280,0
|
|
20241112,155900,345243330,9280,9280,9280,9280,0
|
|
20241112,155800,345243330,9280,9280,9280,9280,0
|
|
20241112,155700,345243330,9280,9280,9280,9280,0
|
|
20241112,155600,345243330,9280,9280,9280,9280,0
|
|
20241112,155500,345243330,9280,9280,9280,9280,0
|
|
20241112,155400,345243330,9280,9280,9280,9280,0
|
|
20241112,155300,345243330,9280,9280,9280,9280,0
|
|
20241112,155200,345243330,9280,9280,9280,9280,0
|
|
20241112,155100,345243330,9280,9280,9280,9280,0
|
|
20241112,155000,345243330,9280,9280,9280,9280,0
|
|
20241112,154900,345243330,9280,9280,9280,9280,0
|
|
20241112,154800,345243330,9280,9280,9280,9280,0
|
|
20241112,154700,345243330,9280,9280,9280,9280,0
|
|
20241112,154600,345243330,9280,9280,9280,9280,0
|
|
20241112,154500,345243330,9280,9280,9280,9280,0
|
|
20241112,154400,345243330,9280,9280,9280,9280,0
|
|
20241112,154300,345243330,9280,9280,9280,9280,0
|
|
20241112,154200,345243330,9280,9280,9280,9280,0
|
|
20241112,154100,345243330,9280,9280,9280,9280,0
|
|
20241112,154000,345243330,9280,9280,9280,9280,0
|
|
20241112,153900,345243330,9280,9280,9280,9280,0
|
|
20241112,153800,345243330,9280,9280,9280,9280,0
|
|
20241112,153700,345243330,9280,9280,9280,9280,374
|
|
20241112,153600,345243330,9280,9280,9280,9280,0
|
|
20241112,153500,345243330,9280,9280,9280,9280,0
|
|
20241112,153400,345243330,9280,9280,9280,9280,0
|
|
20241112,153300,345243330,9280,9280,9280,9280,0
|
|
20241112,153200,345243330,9280,9280,9280,9280,0
|
|
20241112,153100,345243330,9280,9280,9280,9280,0
|
|
20241112,153000,345243330,9280,9280,9280,9280,374
|
|
20241112,152900,341772610,9340,9340,9340,9340,0
|
|
20241112,152800,341772610,9340,9340,9340,9340,0
|
|
20241112,152700,341772610,9340,9340,9340,9340,0
|
|
20241112,152600,341772610,9340,9340,9340,9340,0
|
|
20241112,152500,341772610,9340,9340,9340,9340,0
|
|
20241112,152400,341772610,9340,9340,9340,9340,0
|
|
20241112,152300,341772610,9340,9340,9340,9340,0
|
|
20241112,152200,341772610,9340,9340,9340,9340,0
|
|
20241112,152100,341772610,9340,9340,9340,9340,0
|
|
20241112,152000,341772610,9340,9340,9340,9340,0
|
|
20241112,151900,341772610,9340,9340,9340,9340,0
|
|
20241112,151800,341772610,9340,9360,9360,9340,24
|
|
20241112,151700,341548410,9360,9360,9360,9360,24
|
|
20241112,151600,341323770,9360,9360,9360,9360,24
|
|
20241112,151500,341099130,9360,9330,9360,9330,2
|
|
20241112,151400,341080440,9340,9320,9340,9320,96
|
|
20241112,151300,340185010,9320,9320,9320,9320,24
|
|
20241112,151200,339961330,9320,9320,9320,9320,24
|
|
20241112,151100,339737650,9320,9320,9320,9320,0
|
|
20241112,151000,339737650,9320,9320,9320,9320,0
|
|
20241112,150900,339737650,9320,9320,9320,9320,24
|
|
20241112,150800,339513970,9320,9320,9320,9320,0
|
|
20241112,150700,339513970,9320,9320,9320,9320,72
|
|
20241112,150600,338842930,9320,9320,9320,9320,0
|
|
20241112,150500,338842930,9320,9320,9320,9320,0
|
|
20241112,150400,338842930,9320,9320,9320,9320,48
|
|
20241112,150300,338395570,9320,9320,9320,9320,48
|
|
20241112,150200,337948210,9320,9320,9320,9320,24
|
|
20241112,150100,337724530,9320,9320,9320,9320,8
|
|
20241112,150000,337649970,9320,9340,9340,9320,37
|
|
20241112,145900,337304410,9350,9350,9350,9350,28
|
|
20241112,145800,337042610,9350,9350,9350,9350,24
|
|
20241112,145700,336818210,9350,9350,9350,9350,0
|
|
20241112,145600,336818210,9350,9340,9350,9340,12
|
|
20241112,145500,336706050,9330,9310,9330,9310,31
|
|
20241112,145400,336417020,9310,9290,9310,9290,59
|
|
20241112,145300,335868450,9290,9270,9290,9270,62
|
|
20241112,145200,335292920,9270,9270,9270,9270,26
|
|
20241112,145100,335051900,9260,9260,9260,9260,24
|
|
20241112,145000,334829660,9290,9300,9300,9250,53
|
|
20241112,144900,334338070,9250,9250,9250,9250,24
|
|
20241112,144800,334116070,9260,9260,9260,9260,24
|
|
20241112,144700,333893830,9270,9270,9270,9270,24
|
|
20241112,144600,333671350,9490,9490,9490,9490,0
|
|
20241112,144500,333671350,9490,9490,9490,9490,0
|
|
20241112,144400,333671350,9490,9470,9490,9470,20
|
|
20241112,144300,333481840,9500,9420,9500,9410,290
|
|
20241112,144200,330746830,9430,9240,9430,9220,82
|
|
20241112,144100,329986280,9230,9230,9230,9230,72
|
|
20241112,144000,329321720,9230,9240,9240,9230,77
|
|
20241112,143900,328610910,9230,9230,9230,9230,0
|
|
20241112,143800,328610910,9230,9230,9230,9230,0
|
|
20241112,143700,328610910,9230,9230,9230,9230,0
|
|
20241112,143600,328610910,9230,9230,9230,9230,72
|
|
20241112,143500,327946350,9230,9230,9230,9230,65
|
|
20241112,143400,327346400,9230,9230,9230,9230,47
|
|
20241112,143300,326912590,9240,9240,9240,9240,1
|
|
20241112,143200,326903350,9240,9240,9240,9240,0
|
|
20241112,143100,326903350,9240,9240,9240,9240,48
|
|
20241112,143000,326459830,9240,9240,9240,9240,0
|
|
20241112,142900,326459830,9240,9240,9240,9240,0
|
|
20241112,142800,326459830,9240,9230,9240,9230,72
|
|
20241112,142700,325795030,9230,9230,9230,9230,24
|
|
20241112,142600,325573510,9240,9230,9240,9230,48
|
|
20241112,142500,325130230,9230,9230,9230,9230,24
|
|
20241112,142400,324908710,9250,9250,9250,9250,0
|
|
20241112,142300,324908710,9250,9250,9250,9250,0
|
|
20241112,142200,324908710,9250,9250,9250,9250,0
|
|
20241112,142100,324908710,9250,9230,9250,9230,72
|
|
20241112,142000,324243430,9240,9230,9240,9230,48
|
|
20241112,141900,323800150,9230,9230,9230,9230,24
|
|
20241112,141800,323578630,9230,9230,9230,9230,24
|
|
20241112,141700,323357110,9240,9240,9240,9240,24
|
|
20241112,141600,323135350,9240,9240,9240,9240,24
|
|
20241112,141500,322913590,9240,9240,9240,9240,0
|
|
20241112,141400,322913590,9240,9240,9240,9240,24
|
|
20241112,141300,322691830,9250,9250,9250,9250,24
|
|
20241112,141200,322469830,9250,9250,9250,9250,24
|
|
20241112,141100,322247830,9260,9260,9260,9260,0
|
|
20241112,141000,322247830,9260,9260,9260,9260,0
|
|
20241112,140900,322247830,9260,9250,9260,9250,125
|
|
20241112,140800,321090570,9220,9220,9220,9220,23
|
|
20241112,140700,320878510,9250,9250,9250,9230,72
|
|
20241112,140600,320212990,9260,9240,9260,9240,3
|
|
20241112,140500,320185250,9240,9240,9240,9240,18
|
|
20241112,140400,320018930,9280,9320,9320,9280,176
|
|
20241112,140300,318384850,9320,9320,9320,9320,48
|
|
20241112,140200,317937490,9330,9330,9330,9330,30
|
|
20241112,140100,317657590,9330,9330,9330,9330,57
|
|
20241112,140000,317125780,9330,9330,9330,9330,24
|
|
20241112,135900,316901860,9330,9330,9330,9330,0
|
|
20241112,135800,316901860,9330,9330,9330,9330,0
|
|
20241112,135700,316901860,9330,9330,9330,9330,1
|
|
20241112,135600,316892530,9330,9330,9330,9330,24
|
|
20241112,135500,316668610,9330,9330,9340,9330,72
|
|
20241112,135400,315996610,9330,9330,9330,9330,8
|
|
20241112,135300,315921970,9330,9330,9340,9330,443
|
|
20241112,135200,311788540,9330,9330,9330,9330,24
|
|
20241112,135100,311564620,9330,9350,9350,9330,35
|
|
20241112,135000,311237830,9380,9380,9380,9380,0
|
|
20241112,134900,311237830,9380,9380,9380,9380,1
|
|
20241112,134800,311228450,9330,9380,9380,9330,133
|
|
20241112,134700,309982110,9330,9340,9340,9330,57
|
|
20241112,134600,309450220,9340,9340,9340,9340,15
|
|
20241112,134500,309310120,9340,9340,9340,9340,24
|
|
20241112,134400,309085960,9340,9340,9340,9340,24
|
|
20241112,134300,308861800,9460,9460,9460,9460,0
|
|
20241112,134200,308861800,9460,9460,9460,9460,0
|
|
20241112,134100,308861800,9460,9460,9460,9460,1
|
|
20241112,134000,308852340,9360,9360,9360,9360,0
|
|
20241112,133900,308852340,9360,9330,9360,9330,86
|
|
20241112,133800,308049450,9330,9330,9330,9330,35
|
|
20241112,133700,307722900,9360,9360,9360,9360,15
|
|
20241112,133600,307582500,9360,9360,9360,9360,4
|
|
20241112,133500,307545060,9390,9390,9390,9390,1
|
|
20241112,133400,307535670,9470,9400,9470,9400,124
|
|
20241112,133300,306370000,9400,9400,9400,9400,35
|
|
20241112,133200,306041000,9400,9400,9400,9400,36
|
|
20241112,133100,305702600,9400,9400,9400,9400,0
|
|
20241112,133000,305702600,9400,9400,9400,9400,35
|
|
20241112,132900,305373600,9400,9400,9400,9400,0
|
|
20241112,132800,305373600,9400,9400,9400,9400,36
|
|
20241112,132700,305035200,9470,9470,9470,9400,37
|
|
20241112,132600,304687260,9400,9400,9400,9400,0
|
|
20241112,132500,304687260,9400,9400,9400,9400,35
|
|
20241112,132400,304358260,9470,9400,9470,9400,37
|
|
20241112,132300,304010390,9400,9400,9400,9400,699
|
|
20241112,132200,297439790,9400,9400,9400,9400,35
|
|
20241112,132100,297110790,9470,9400,9470,9400,37
|
|
20241112,132000,296762890,9430,9430,9430,9430,1
|
|
20241112,131900,296753460,9400,9400,9400,9400,36
|
|
20241112,131800,296415060,9430,9400,9430,9400,36
|
|
20241112,131700,296076630,9410,9410,9410,9410,4
|
|
20241112,131600,296038990,9400,9410,9410,9400,33
|
|
20241112,131500,295728470,9400,9400,9400,9400,0
|
|
20241112,131400,295728470,9400,9470,9470,9400,36
|
|
20241112,131300,295390000,9400,9400,9400,9400,35
|
|
20241112,131200,295061000,9470,9470,9470,9470,1
|
|
20241112,131100,295051530,9410,9410,9410,9410,36
|
|
20241112,131000,294712770,9470,9410,9470,9410,38
|
|
20241112,130900,294355100,9420,9420,9420,9420,0
|
|
20241112,130800,294355100,9420,9420,9420,9420,66
|
|
20241112,130700,293733380,9440,9420,9440,9420,37
|
|
20241112,130600,293384820,9420,9420,9420,9420,0
|
|
20241112,130500,293384820,9420,9420,9420,9420,35
|
|
20241112,130400,293055120,9440,9440,9440,9440,3
|
|
20241112,130300,293026800,9440,9470,9470,9440,266
|
|
20241112,130200,290515730,9470,9440,9470,9440,36
|
|
20241112,130100,290175860,9440,9440,9440,9440,0
|
|
20241112,130000,290175860,9440,9470,9470,9440,36
|
|
20241112,125900,289835990,9440,9440,9440,9440,36
|
|
20241112,125800,289496150,9470,9470,9470,9470,0
|
|
20241112,125700,289496150,9470,9470,9470,9470,0
|
|
20241112,125600,289496150,9470,9470,9470,9470,0
|
|
20241112,125500,289496150,9470,9470,9470,9470,0
|
|
20241112,125400,289496150,9470,9470,9470,9470,0
|
|
20241112,125300,289496150,9470,9470,9470,9470,0
|
|
20241112,125200,289496150,9470,9470,9470,9470,0
|
|
20241112,125100,289496150,9470,9470,9470,9470,0
|
|
20241112,125000,289496150,9470,9440,9470,9440,534
|
|
20241112,124900,284455160,9470,9470,9470,9470,0
|
|
20241112,124800,284455160,9470,9470,9470,9470,1
|
|
20241112,124700,284445690,9470,9470,9470,9470,0
|
|
20241112,124600,284445690,9470,9470,9470,9470,0
|
|
20241112,124500,284445690,9470,9470,9470,9470,0
|
|
20241112,124400,284445690,9470,9470,9470,9470,0
|
|
20241112,124300,284445690,9470,9470,9470,9470,0
|
|
20241112,124200,284445690,9470,9470,9470,9470,0
|
|
20241112,124100,284445690,9470,9470,9470,9470,0
|
|
20241112,124000,284445690,9470,9470,9470,9470,0
|
|
20241112,123900,284445690,9470,9470,9470,9470,0
|
|
20241112,123800,284445690,9470,9470,9470,9470,0
|
|
20241112,123700,284445690,9470,9470,9470,9470,0
|
|
20241112,123600,284445690,9470,9470,9470,9470,0
|
|
20241112,123500,284445690,9470,9470,9470,9470,47
|
|
20241112,123400,284000600,9470,9470,9470,9470,0
|
|
20241112,123300,284000600,9470,9470,9470,9470,132
|
|
20241112,123200,282750560,9590,9590,9590,9590,0
|
|
20241112,123100,282750560,9590,9590,9590,9590,0
|
|
20241112,123000,282750560,9590,9590,9590,9590,0
|
|
20241112,122900,282750560,9590,9590,9590,9590,0
|
|
20241112,122800,282750560,9590,9590,9590,9590,0
|
|
20241112,122700,282750560,9590,9590,9590,9590,0
|
|
20241112,122600,282750560,9590,9590,9590,9590,1
|
|
20241112,122500,282740970,9530,9530,9530,9530,0
|
|
20241112,122400,282740970,9530,9530,9530,9530,0
|
|
20241112,122300,282740970,9530,9530,9530,9530,0
|
|
20241112,122200,282740970,9530,9530,9530,9530,4
|
|
20241112,122100,282702850,9590,9590,9590,9590,0
|
|
20241112,122000,282702850,9590,9590,9590,9590,0
|
|
20241112,121900,282702850,9590,9580,9590,9580,2
|
|
20241112,121800,282683680,9560,9560,9560,9560,0
|
|
20241112,121700,282683680,9560,9530,9560,9530,9
|
|
20241112,121600,282597820,9530,9530,9530,9530,0
|
|
20241112,121500,282597820,9530,9530,9530,9530,0
|
|
20241112,121400,282597820,9530,9480,9530,9470,551
|
|
20241112,121300,277374690,9470,9470,9470,9470,0
|
|
20241112,121200,277374690,9470,9470,9470,9470,0
|
|
20241112,121100,277374690,9470,9470,9470,9470,0
|
|
20241112,121000,277374690,9470,9470,9470,9470,1
|
|
20241112,120900,277365220,9470,9470,9470,9470,0
|
|
20241112,120800,277365220,9470,9470,9470,9470,0
|
|
20241112,120700,277365220,9470,9470,9470,9470,2
|
|
20241112,120600,277346280,9470,9470,9470,9470,0
|
|
20241112,120500,277346280,9470,9470,9470,9470,0
|
|
20241112,120400,277346280,9470,9470,9470,9470,0
|
|
20241112,120300,277346280,9470,9470,9470,9470,0
|
|
20241112,120200,277346280,9470,9470,9470,9470,0
|
|
20241112,120100,277346280,9470,9470,9470,9470,0
|
|
20241112,120000,277346280,9470,9470,9470,9470,0
|
|
20241112,115900,277346280,9470,9470,9470,9470,0
|
|
20241112,115800,277346280,9470,9470,9470,9470,0
|
|
20241112,115700,277346280,9470,9470,9470,9470,0
|
|
20241112,115600,277346280,9470,9470,9470,9470,0
|
|
20241112,115500,277346280,9470,9470,9470,9470,1
|
|
20241112,115400,277336810,9470,9470,9470,9470,1
|
|
20241112,115300,277327340,9470,9470,9470,9470,0
|
|
20241112,115200,277327340,9470,9470,9470,9470,0
|
|
20241112,115100,277327340,9470,9470,9470,9470,0
|
|
20241112,115000,277327340,9470,9470,9470,9470,0
|
|
20241112,114900,277327340,9470,9470,9470,9470,30
|
|
20241112,114800,277043240,9470,9470,9470,9470,4
|
|
20241112,114700,277005360,9470,9470,9470,9470,63
|
|
20241112,114600,276408750,9470,9470,9470,9470,15
|
|
20241112,114500,276266700,9470,9470,9470,9470,0
|
|
20241112,114400,276266700,9470,9470,9470,9470,12
|
|
20241112,114300,276153060,9470,9470,9470,9470,0
|
|
20241112,114200,276153060,9470,9480,9480,9470,39
|
|
20241112,114100,275783720,9470,9470,9470,9470,0
|
|
20241112,114000,275783720,9470,9470,9470,9470,0
|
|
20241112,113900,275783720,9470,9470,9470,9470,0
|
|
20241112,113800,275783720,9470,9470,9470,9470,0
|
|
20241112,113700,275783720,9470,9470,9470,9470,0
|
|
20241112,113600,275783720,9470,9470,9470,9470,0
|
|
20241112,113500,275783720,9470,9470,9470,9470,0
|
|
20241112,113400,275783720,9470,9470,9470,9470,0
|
|
20241112,113300,275783720,9470,9470,9470,9470,0
|
|
20241112,113200,275783720,9470,9470,9470,9470,0
|
|
20241112,113100,275783720,9470,9470,9470,9470,0
|
|
20241112,113000,275783720,9470,9470,9470,9470,0
|
|
20241112,112900,275783720,9470,9470,9470,9470,0
|
|
20241112,112800,275783720,9470,9470,9470,9470,0
|
|
20241112,112700,275783720,9470,9470,9470,9470,0
|
|
20241112,112600,275783720,9470,9470,9470,9470,0
|
|
20241112,112500,275783720,9470,9470,9470,9470,0
|
|
20241112,112400,275783720,9470,9590,9590,9470,4
|
|
20241112,112300,275745550,9600,9600,9600,9600,0
|
|
20241112,112200,275745550,9600,9600,9600,9600,0
|
|
20241112,112100,275745550,9600,9600,9600,9600,0
|
|
20241112,112000,275745550,9600,9600,9600,9600,0
|
|
20241112,111900,275745550,9600,9600,9600,9600,0
|
|
20241112,111800,275745550,9600,9600,9600,9600,0
|
|
20241112,111700,275745550,9600,9600,9600,9600,0
|
|
20241112,111600,275745550,9600,9600,9600,9600,1
|
|
20241112,111500,275735950,9530,9530,9530,9530,0
|
|
20241112,111400,275735950,9530,9530,9530,9530,0
|
|
20241112,111300,275735950,9530,9530,9530,9530,0
|
|
20241112,111200,275735950,9530,9530,9530,9530,0
|
|
20241112,111100,275735950,9530,9530,9530,9530,0
|
|
20241112,111000,275735950,9530,9530,9530,9530,0
|
|
20241112,110900,275735950,9530,9570,9570,9530,2
|
|
20241112,110800,275716850,9490,9490,9490,9490,0
|
|
20241112,110700,275716850,9490,9490,9490,9490,0
|
|
20241112,110600,275716850,9490,9490,9490,9490,0
|
|
20241112,110500,275716850,9490,9490,9490,9490,0
|
|
20241112,110400,275716850,9490,9490,9490,9490,0
|
|
20241112,110300,275716850,9490,9490,9490,9490,0
|
|
20241112,110200,275716850,9490,9490,9490,9490,0
|
|
20241112,110100,275716850,9490,9490,9490,9490,0
|
|
20241112,110000,275716850,9490,9500,9500,9490,11
|
|
20241112,105900,275612450,9510,9600,9600,9510,17
|
|
20241112,105800,275450320,9610,9610,9610,9610,0
|
|
20241112,105700,275450320,9610,9610,9610,9610,0
|
|
20241112,105600,275450320,9610,9620,9620,9610,77
|
|
20241112,105500,274709600,9620,9620,9620,9620,20
|
|
20241112,105400,274517200,9620,9620,9620,9620,0
|
|
20241112,105300,274517200,9620,9620,9620,9620,0
|
|
20241112,105200,274517200,9620,9620,9620,9620,211
|
|
20241112,105100,272487380,9610,9610,9610,9610,81
|
|
20241112,105000,271708970,9610,9610,9610,9610,5
|
|
20241112,104900,271660920,9610,9610,9610,9610,90
|
|
20241112,104800,270796020,9610,9610,9610,9610,4
|
|
20241112,104700,270757580,9610,9610,9610,9610,3
|
|
20241112,104600,270728750,9600,9600,9600,9600,0
|
|
20241112,104500,270728750,9600,9600,9600,9600,0
|
|
20241112,104400,270728750,9600,9600,9600,9600,0
|
|
20241112,104300,270728750,9600,9600,9600,9600,0
|
|
20241112,104200,270728750,9600,9600,9600,9600,2
|
|
20241112,104100,270709550,9600,9580,9600,9580,225
|
|
20241112,104000,268549650,9570,9570,9570,9570,7
|
|
20241112,103900,268482660,9570,9570,9570,9570,0
|
|
20241112,103800,268482660,9570,9570,9570,9570,0
|
|
20241112,103700,268482660,9570,9520,9570,9520,5
|
|
20241112,103600,268434860,9570,9570,9570,9570,0
|
|
20241112,103500,268434860,9570,9570,9570,9570,0
|
|
20241112,103400,268434860,9570,9570,9570,9570,0
|
|
20241112,103300,268434860,9570,9550,9570,9550,5
|
|
20241112,103200,268387070,9600,9550,9600,9550,209
|
|
20241112,103100,266382310,9550,9520,9550,9520,58
|
|
20241112,103000,265829820,9520,9520,9520,9520,0
|
|
20241112,102900,265829820,9520,9520,9520,9520,0
|
|
20241112,102800,265829820,9520,9520,9520,9520,62
|
|
20241112,102700,265239580,9530,9530,9530,9530,0
|
|
20241112,102600,265239580,9530,9530,9530,9530,0
|
|
20241112,102500,265239580,9530,9530,9530,9530,0
|
|
20241112,102400,265239580,9530,9530,9530,9530,0
|
|
20241112,102300,265239580,9530,9530,9530,9530,4
|
|
20241112,102200,265201460,9520,9520,9520,9520,0
|
|
20241112,102100,265201460,9520,9520,9520,9520,0
|
|
20241112,102000,265201460,9520,9520,9520,9520,0
|
|
20241112,101900,265201460,9520,9520,9520,9520,0
|
|
20241112,101800,265201460,9520,9520,9520,9520,0
|
|
20241112,101700,265201460,9520,9530,9530,9520,47
|
|
20241112,101600,264753930,9540,9530,9560,9530,5
|
|
20241112,101500,264706240,9570,9570,9570,9570,0
|
|
20241112,101400,264706240,9570,9570,9570,9570,0
|
|
20241112,101300,264706240,9570,9570,9570,9570,5
|
|
20241112,101200,264658390,9550,9550,9550,9550,0
|
|
20241112,101100,264658390,9550,9540,9560,9540,10014
|
|
20241112,101000,169027930,9460,9460,9460,9460,1
|
|
20241112,100900,169018470,9450,9450,9450,9450,0
|
|
20241112,100800,169018470,9450,9450,9450,9450,0
|
|
20241112,100700,169018470,9450,9450,9450,9450,0
|
|
20241112,100600,169018470,9450,9450,9450,9450,15
|
|
20241112,100500,168876720,9450,9450,9450,9450,3
|
|
20241112,100400,168848370,9430,9430,9430,9430,0
|
|
20241112,100300,168848370,9430,9430,9430,9430,0
|
|
20241112,100200,168848370,9430,9430,9430,9430,0
|
|
20241112,100100,168848370,9430,9430,9430,9430,19
|
|
20241112,100000,168669200,9550,9550,9550,9550,384
|
|
20241112,095900,165002000,9550,9550,9550,9550,0
|
|
20241112,095800,165002000,9550,9550,9550,9550,0
|
|
20241112,095700,165002000,9550,9550,9550,9550,0
|
|
20241112,095600,165002000,9550,9550,9550,9550,5
|
|
20241112,095500,164954250,9550,9550,9550,9550,0
|
|
20241112,095400,164954250,9550,9550,9550,9550,2
|
|
20241112,095300,164935150,9550,9550,9550,9550,0
|
|
20241112,095200,164935150,9550,9550,9550,9550,2
|
|
20241112,095100,164916050,9550,9550,9550,9550,0
|
|
20241112,095000,164916050,9550,9550,9550,9550,0
|
|
20241112,094900,164916050,9550,9550,9550,9550,0
|
|
20241112,094800,164916050,9550,9550,9550,9550,0
|
|
20241112,094700,164916050,9550,9550,9550,9550,0
|
|
20241112,094600,164916050,9550,9550,9550,9550,0
|
|
20241112,094500,164916050,9550,9570,9570,9550,156
|
|
20241112,094400,163423330,9570,9570,9570,9570,1
|
|
20241112,094300,163413760,9570,9570,9570,9570,15
|
|
20241112,094200,163270210,9620,9560,9620,9560,4
|
|
20241112,094100,163231790,9630,9630,9630,9630,0
|
|
20241112,094000,163231790,9630,9630,9630,9630,1
|
|
20241112,093900,163222160,9630,9630,9630,9630,0
|
|
20241112,093800,163222160,9630,9630,9630,9630,0
|
|
20241112,093700,163222160,9630,9630,9630,9630,1
|
|
20241112,093600,163212530,9560,9560,9560,9560,0
|
|
20241112,093500,163212530,9560,9600,9600,9560,31
|
|
20241112,093400,162915770,9550,9430,9550,9430,16601
|
|
20241112,093300,4410960,9430,9430,9430,9430,0
|
|
20241112,093200,4410960,9430,9430,9430,9430,0
|
|
20241112,093100,4410960,9430,9430,9430,9410,29
|
|
20241112,093000,4138030,9410,9410,9410,9410,5
|
|
20241112,092900,4090980,9410,9410,9410,9410,0
|
|
20241112,092800,4090980,9410,9410,9410,9410,0
|
|
20241112,092700,4090980,9410,9410,9410,9410,0
|
|
20241112,092600,4090980,9410,9410,9410,9410,0
|
|
20241112,092500,4090980,9410,9410,9410,9410,0
|
|
20241112,092400,4090980,9410,9410,9410,9410,0
|
|
20241112,092300,4090980,9410,9410,9410,9410,0
|
|
20241112,092200,4090980,9410,9410,9410,9410,0
|
|
20241112,092100,4090980,9410,9410,9410,9410,0
|
|
20241112,092000,4090980,9410,9420,9420,9410,50
|
|
20241112,091900,3620310,9430,9430,9430,9430,0
|
|
20241112,091800,3620310,9430,9430,9430,9430,0
|
|
20241112,091700,3620310,9430,9430,9430,9430,0
|
|
20241112,091600,3620310,9430,9420,9430,9420,13
|
|
20241112,091500,3497730,9420,9420,9420,9420,49
|
|
20241112,091400,3036150,9410,9450,9450,9410,200
|
|
20241112,091300,1153150,9500,9500,9500,9500,0
|
|
20241112,091200,1153150,9500,9500,9500,9500,1
|
|
20241112,091100,1143650,9450,9450,9450,9450,111
|
|
20241112,091000,94700,9470,9470,9470,9470,0
|
|
20241112,090900,94700,9470,9470,9470,9470,0
|
|
20241112,090800,94700,9470,9470,9470,9470,0
|
|
20241112,090700,94700,9470,9470,9470,9470,0
|
|
20241112,090600,94700,9470,9470,9470,9470,10
|
|
20241112,090500,0,9470,9470,9470,9470,0
|
|
20241112,090400,0,9470,9470,9470,9470,0
|
|
20241112,090300,0,9470,9470,9470,9470,0
|
|
20241112,090200,0,9470,9470,9470,9470,0
|
|
20241112,090100,0,9470,9470,9470,9470,0
|
|
20241112,090000,0,9470,9470,9470,9470,0
|