619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191600,340831490,9400,9400,9400,9400,593
|
|
20241111,191500,340831490,9400,9400,9400,9400,0
|
|
20241111,191400,340831490,9400,9400,9400,9400,0
|
|
20241111,191300,340831490,9400,9400,9400,9400,0
|
|
20241111,191200,340831490,9400,9400,9400,9400,0
|
|
20241111,191100,340831490,9400,9400,9400,9400,0
|
|
20241111,191000,340831490,9400,9400,9400,9400,0
|
|
20241111,190900,340831490,9400,9400,9400,9400,0
|
|
20241111,190800,340831490,9400,9400,9400,9400,0
|
|
20241111,190700,340831490,9400,9400,9400,9400,0
|
|
20241111,190600,340831490,9400,9400,9400,9400,0
|
|
20241111,190500,340831490,9400,9400,9400,9400,0
|
|
20241111,190400,340831490,9400,9400,9400,9400,0
|
|
20241111,190300,340831490,9400,9400,9400,9400,0
|
|
20241111,190200,340831490,9400,9400,9400,9400,0
|
|
20241111,190100,340831490,9400,9400,9400,9400,0
|
|
20241111,190000,340831490,9400,9400,9400,9400,0
|
|
20241111,185900,340831490,9400,9400,9400,9400,0
|
|
20241111,185800,340831490,9400,9400,9400,9400,0
|
|
20241111,185700,340831490,9400,9400,9400,9400,0
|
|
20241111,185600,340831490,9400,9400,9400,9400,0
|
|
20241111,185500,340831490,9400,9400,9400,9400,0
|
|
20241111,185400,340831490,9400,9400,9400,9400,0
|
|
20241111,185300,340831490,9400,9400,9400,9400,0
|
|
20241111,185200,340831490,9400,9400,9400,9400,0
|
|
20241111,185100,340831490,9400,9400,9400,9400,0
|
|
20241111,185000,340831490,9400,9400,9400,9400,0
|
|
20241111,184900,340831490,9400,9400,9400,9400,0
|
|
20241111,184800,340831490,9400,9400,9400,9400,0
|
|
20241111,184700,340831490,9400,9400,9400,9400,0
|
|
20241111,184600,340831490,9400,9400,9400,9400,593
|
|
20241111,184500,340831490,9400,9400,9400,9400,0
|
|
20241111,184400,340831490,9400,9400,9400,9400,0
|
|
20241111,184300,340831490,9400,9400,9400,9400,0
|
|
20241111,184200,340831490,9400,9400,9400,9400,0
|
|
20241111,184100,340831490,9400,9400,9400,9400,0
|
|
20241111,184000,340831490,9400,9400,9400,9400,0
|
|
20241111,183900,340831490,9400,9400,9400,9400,0
|
|
20241111,183800,340831490,9400,9400,9400,9400,0
|
|
20241111,183700,340831490,9400,9400,9400,9400,0
|
|
20241111,183600,340831490,9400,9400,9400,9400,0
|
|
20241111,183500,340831490,9400,9400,9400,9400,0
|
|
20241111,183400,340831490,9400,9400,9400,9400,0
|
|
20241111,183300,340831490,9400,9400,9400,9400,0
|
|
20241111,183200,340831490,9400,9400,9400,9400,0
|
|
20241111,183100,340831490,9400,9400,9400,9400,0
|
|
20241111,183000,340831490,9400,9400,9400,9400,0
|
|
20241111,182900,340831490,9400,9400,9400,9400,0
|
|
20241111,182800,340831490,9400,9400,9400,9400,0
|
|
20241111,182700,340831490,9400,9400,9400,9400,0
|
|
20241111,182600,340831490,9400,9400,9400,9400,0
|
|
20241111,182500,340831490,9400,9400,9400,9400,0
|
|
20241111,182400,340831490,9400,9400,9400,9400,0
|
|
20241111,182300,340831490,9400,9400,9400,9400,0
|
|
20241111,182200,340831490,9400,9400,9400,9400,0
|
|
20241111,182100,340831490,9400,9400,9400,9400,0
|
|
20241111,182000,340831490,9400,9400,9400,9400,0
|
|
20241111,181900,340831490,9400,9400,9400,9400,0
|
|
20241111,181800,340831490,9400,9400,9400,9400,0
|
|
20241111,181700,340831490,9400,9400,9400,9400,0
|
|
20241111,181600,340831490,9400,9400,9400,9400,593
|
|
20241111,181500,340831490,9400,9400,9400,9400,0
|
|
20241111,181400,340831490,9400,9400,9400,9400,0
|
|
20241111,181300,340831490,9400,9400,9400,9400,0
|
|
20241111,181200,340831490,9400,9400,9400,9400,0
|
|
20241111,181100,340831490,9400,9400,9400,9400,0
|
|
20241111,181000,340831490,9400,9400,9400,9400,0
|
|
20241111,180900,340831490,9400,9400,9400,9400,0
|
|
20241111,180800,340831490,9400,9400,9400,9400,0
|
|
20241111,180700,340831490,9400,9400,9400,9400,0
|
|
20241111,180600,340831490,9400,9400,9400,9400,0
|
|
20241111,180500,340831490,9400,9400,9400,9400,0
|
|
20241111,180400,340831490,9400,9400,9400,9400,0
|
|
20241111,180300,340831490,9400,9400,9400,9400,0
|
|
20241111,180200,340831490,9400,9400,9400,9400,0
|
|
20241111,180100,340831490,9400,9400,9400,9400,0
|
|
20241111,180000,340831490,9400,9400,9400,9400,0
|
|
20241111,175900,340831490,9400,9400,9400,9400,0
|
|
20241111,175800,340831490,9400,9400,9400,9400,0
|
|
20241111,175700,340831490,9400,9400,9400,9400,0
|
|
20241111,175600,340831490,9400,9400,9400,9400,0
|
|
20241111,175500,340831490,9400,9400,9400,9400,0
|
|
20241111,175400,340831490,9400,9400,9400,9400,0
|
|
20241111,175300,340831490,9400,9400,9400,9400,0
|
|
20241111,175200,340831490,9400,9400,9400,9400,0
|
|
20241111,175100,340831490,9400,9400,9400,9400,0
|
|
20241111,175000,340831490,9400,9400,9400,9400,0
|
|
20241111,174900,340831490,9400,9400,9400,9400,0
|
|
20241111,174800,340831490,9400,9400,9400,9400,0
|
|
20241111,174700,340831490,9400,9400,9400,9400,0
|
|
20241111,174600,340831490,9400,9400,9400,9400,593
|
|
20241111,174500,340831490,9400,9400,9400,9400,0
|
|
20241111,174400,340831490,9400,9400,9400,9400,0
|
|
20241111,174300,340831490,9400,9400,9400,9400,0
|
|
20241111,174200,340831490,9400,9400,9400,9400,0
|
|
20241111,174100,340831490,9400,9400,9400,9400,0
|
|
20241111,174000,340831490,9400,9400,9400,9400,0
|
|
20241111,173900,340831490,9400,9400,9400,9400,0
|
|
20241111,173800,340831490,9400,9400,9400,9400,0
|
|
20241111,173700,340831490,9400,9400,9400,9400,0
|
|
20241111,173600,340831490,9400,9400,9400,9400,0
|
|
20241111,173500,340831490,9400,9400,9400,9400,0
|
|
20241111,173400,340831490,9400,9400,9400,9400,0
|
|
20241111,173300,340831490,9400,9400,9400,9400,0
|
|
20241111,173200,340831490,9400,9400,9400,9400,0
|
|
20241111,173100,340831490,9400,9400,9400,9400,0
|
|
20241111,173000,340831490,9400,9400,9400,9400,0
|
|
20241111,172900,340831490,9400,9400,9400,9400,0
|
|
20241111,172800,340831490,9400,9400,9400,9400,0
|
|
20241111,172700,340831490,9400,9400,9400,9400,0
|
|
20241111,172600,340831490,9400,9400,9400,9400,0
|
|
20241111,172500,340831490,9400,9400,9400,9400,0
|
|
20241111,172400,340831490,9400,9400,9400,9400,0
|
|
20241111,172300,340831490,9400,9400,9400,9400,0
|
|
20241111,172200,340831490,9400,9400,9400,9400,0
|
|
20241111,172100,340831490,9400,9400,9400,9400,0
|
|
20241111,172000,340831490,9400,9400,9400,9400,0
|
|
20241111,171900,340831490,9400,9400,9400,9400,0
|
|
20241111,171800,340831490,9400,9400,9400,9400,0
|
|
20241111,171700,340831490,9400,9400,9400,9400,0
|
|
20241111,171600,340831490,9400,9400,9400,9400,593
|
|
20241111,171500,340831490,9400,9400,9400,9400,0
|
|
20241111,171400,340831490,9400,9400,9400,9400,0
|
|
20241111,171300,340831490,9400,9400,9400,9400,0
|
|
20241111,171200,340831490,9400,9400,9400,9400,0
|
|
20241111,171100,340831490,9400,9400,9400,9400,0
|
|
20241111,171000,340831490,9400,9400,9400,9400,0
|
|
20241111,170900,340831490,9400,9400,9400,9400,0
|
|
20241111,170800,340831490,9400,9400,9400,9400,0
|
|
20241111,170700,340831490,9400,9400,9400,9400,0
|
|
20241111,170600,340831490,9400,9400,9400,9400,0
|
|
20241111,170500,340831490,9400,9400,9400,9400,0
|
|
20241111,170400,340831490,9400,9400,9400,9400,0
|
|
20241111,170300,340831490,9400,9400,9400,9400,0
|
|
20241111,170200,340831490,9400,9400,9400,9400,0
|
|
20241111,170100,340831490,9400,9400,9400,9400,0
|
|
20241111,170000,340831490,9400,9400,9400,9400,0
|
|
20241111,165900,340831490,9400,9400,9400,9400,0
|
|
20241111,165800,340831490,9400,9400,9400,9400,0
|
|
20241111,165700,340831490,9400,9400,9400,9400,0
|
|
20241111,165600,340831490,9400,9400,9400,9400,0
|
|
20241111,165500,340831490,9400,9400,9400,9400,0
|
|
20241111,165400,340831490,9400,9400,9400,9400,0
|
|
20241111,165300,340831490,9400,9400,9400,9400,0
|
|
20241111,165200,340831490,9400,9400,9400,9400,0
|
|
20241111,165100,340831490,9400,9400,9400,9400,0
|
|
20241111,165000,340831490,9400,9400,9400,9400,0
|
|
20241111,164900,340831490,9400,9400,9400,9400,0
|
|
20241111,164800,340831490,9400,9400,9400,9400,0
|
|
20241111,164700,340831490,9400,9400,9400,9400,0
|
|
20241111,164600,340831490,9400,9400,9400,9400,593
|
|
20241111,164500,340831490,9400,9400,9400,9400,0
|
|
20241111,164400,340831490,9400,9400,9400,9400,0
|
|
20241111,164300,340831490,9400,9400,9400,9400,0
|
|
20241111,164200,340831490,9400,9400,9400,9400,0
|
|
20241111,164100,340831490,9400,9400,9400,9400,0
|
|
20241111,164000,340831490,9400,9400,9400,9400,0
|
|
20241111,163900,340831490,9400,9400,9400,9400,0
|
|
20241111,163800,340831490,9400,9400,9400,9400,0
|
|
20241111,163700,340831490,9400,9400,9400,9400,0
|
|
20241111,163600,340831490,9400,9400,9400,9400,0
|
|
20241111,163500,340831490,9400,9400,9400,9400,0
|
|
20241111,163400,340831490,9400,9400,9400,9400,0
|
|
20241111,163300,340831490,9400,9400,9400,9400,0
|
|
20241111,163200,340831490,9400,9400,9400,9400,0
|
|
20241111,163100,340831490,9400,9400,9400,9400,0
|
|
20241111,163000,340831490,9400,9400,9400,9400,0
|
|
20241111,162900,340831490,9400,9400,9400,9400,0
|
|
20241111,162800,340831490,9400,9400,9400,9400,0
|
|
20241111,162700,340831490,9400,9400,9400,9400,0
|
|
20241111,162600,340831490,9400,9400,9400,9400,0
|
|
20241111,162500,340831490,9400,9400,9400,9400,0
|
|
20241111,162400,340831490,9400,9400,9400,9400,0
|
|
20241111,162300,340831490,9400,9400,9400,9400,0
|
|
20241111,162200,340831490,9400,9400,9400,9400,0
|
|
20241111,162100,340831490,9400,9400,9400,9400,0
|
|
20241111,162000,340831490,9400,9400,9400,9400,0
|
|
20241111,161900,340831490,9400,9400,9400,9400,0
|
|
20241111,161800,340831490,9400,9400,9400,9400,0
|
|
20241111,161700,340831490,9400,9400,9400,9400,0
|
|
20241111,161600,340831490,9400,9400,9400,9400,593
|
|
20241111,161500,340831490,9400,9400,9400,9400,0
|
|
20241111,161400,340831490,9400,9400,9400,9400,0
|
|
20241111,161300,340831490,9400,9400,9400,9400,0
|
|
20241111,161200,340831490,9400,9400,9400,9400,0
|
|
20241111,161100,340831490,9400,9400,9400,9400,0
|
|
20241111,161000,340831490,9400,9400,9400,9400,0
|
|
20241111,160900,340831490,9400,9400,9400,9400,0
|
|
20241111,160800,340831490,9400,9400,9400,9400,0
|
|
20241111,160700,340831490,9400,9400,9400,9400,0
|
|
20241111,160600,340831490,9400,9400,9400,9400,0
|
|
20241111,160500,340831490,9400,9400,9400,9400,0
|
|
20241111,160400,340831490,9400,9400,9400,9400,0
|
|
20241111,160300,340831490,9400,9400,9400,9400,0
|
|
20241111,160200,340831490,9400,9400,9400,9400,0
|
|
20241111,160100,340831490,9400,9400,9400,9400,0
|
|
20241111,160000,340831490,9400,9400,9400,9400,0
|
|
20241111,155900,340831490,9400,9400,9400,9400,0
|
|
20241111,155800,340831490,9400,9400,9400,9400,0
|
|
20241111,155700,340831490,9400,9400,9400,9400,0
|
|
20241111,155600,340831490,9400,9400,9400,9400,0
|
|
20241111,155500,340831490,9400,9400,9400,9400,0
|
|
20241111,155400,340831490,9400,9400,9400,9400,0
|
|
20241111,155300,340831490,9400,9400,9400,9400,0
|
|
20241111,155200,340831490,9400,9400,9400,9400,0
|
|
20241111,155100,340831490,9400,9400,9400,9400,0
|
|
20241111,155000,340831490,9400,9400,9400,9400,0
|
|
20241111,154900,340831490,9400,9400,9400,9400,0
|
|
20241111,154800,340831490,9400,9400,9400,9400,0
|
|
20241111,154700,340831490,9400,9400,9400,9400,0
|
|
20241111,154600,340831490,9400,9400,9400,9400,593
|
|
20241111,154500,340831490,9400,9400,9400,9400,0
|
|
20241111,154400,340831490,9400,9400,9400,9400,0
|
|
20241111,154300,340831490,9400,9400,9400,9400,0
|
|
20241111,154200,340831490,9400,9400,9400,9400,0
|
|
20241111,154100,340831490,9400,9400,9400,9400,0
|
|
20241111,154000,340831490,9400,9400,9400,9400,0
|
|
20241111,153900,340831490,9400,9400,9400,9400,0
|
|
20241111,153800,340831490,9400,9400,9400,9400,0
|
|
20241111,153700,340831490,9400,9400,9400,9400,0
|
|
20241111,153600,340831490,9400,9400,9400,9400,0
|
|
20241111,153500,340831490,9400,9400,9400,9400,0
|
|
20241111,153400,340831490,9400,9400,9400,9400,0
|
|
20241111,153300,340831490,9400,9400,9400,9400,0
|
|
20241111,153200,340831490,9400,9400,9400,9400,0
|
|
20241111,153100,340831490,9400,9400,9400,9400,0
|
|
20241111,153000,340831490,9400,9400,9400,9400,593
|
|
20241111,152900,335257290,9310,9310,9310,9310,0
|
|
20241111,152800,335257290,9310,9310,9310,9310,0
|
|
20241111,152700,335257290,9310,9310,9310,9310,0
|
|
20241111,152600,335257290,9310,9310,9310,9310,0
|
|
20241111,152500,335257290,9310,9310,9310,9310,0
|
|
20241111,152400,335257290,9310,9310,9310,9310,0
|
|
20241111,152300,335257290,9310,9310,9310,9310,0
|
|
20241111,152200,335257290,9310,9310,9310,9310,0
|
|
20241111,152100,335257290,9310,9310,9310,9310,0
|
|
20241111,152000,335257290,9310,9310,9310,9310,0
|
|
20241111,151900,335257290,9310,9310,9310,9310,300
|
|
20241111,151800,332464290,9320,9310,9320,9310,67
|
|
20241111,151700,331840220,9320,9320,9320,9320,0
|
|
20241111,151600,331840220,9320,9320,9320,9320,2
|
|
20241111,151500,331821580,9320,9320,9320,9320,0
|
|
20241111,151400,331821580,9320,9320,9320,9320,0
|
|
20241111,151300,331821580,9320,9320,9320,9320,0
|
|
20241111,151200,331821580,9320,9310,9320,9310,53
|
|
20241111,151100,331327670,9310,9320,9320,9310,441
|
|
20241111,151000,327217600,9320,9320,9320,9320,76
|
|
20241111,150900,326509280,9330,9330,9330,9330,0
|
|
20241111,150800,326509280,9330,9340,9340,9330,15
|
|
20241111,150700,326369210,9330,9330,9330,9330,0
|
|
20241111,150600,326369210,9330,9330,9330,9330,15
|
|
20241111,150500,326229260,9350,9350,9350,9350,0
|
|
20241111,150400,326229260,9350,9350,9350,9350,0
|
|
20241111,150300,326229260,9350,9350,9350,9350,5
|
|
20241111,150200,326182510,9350,9340,9350,9340,100
|
|
20241111,150100,325248340,9340,9340,9340,9340,0
|
|
20241111,150000,325248340,9340,9340,9340,9340,1
|
|
20241111,145900,325239000,9310,9310,9310,9310,0
|
|
20241111,145800,325239000,9310,9310,9310,9310,0
|
|
20241111,145700,325239000,9310,9310,9310,9310,0
|
|
20241111,145600,325239000,9310,9310,9310,9310,0
|
|
20241111,145500,325239000,9310,9310,9310,9310,0
|
|
20241111,145400,325239000,9310,9310,9310,9310,0
|
|
20241111,145300,325239000,9310,9310,9310,9310,0
|
|
20241111,145200,325239000,9310,9310,9310,9310,0
|
|
20241111,145100,325239000,9310,9310,9310,9310,0
|
|
20241111,145000,325239000,9310,9310,9310,9310,0
|
|
20241111,144900,325239000,9310,9310,9310,9310,0
|
|
20241111,144800,325239000,9310,9310,9310,9310,0
|
|
20241111,144700,325239000,9310,9310,9310,9310,0
|
|
20241111,144600,325239000,9310,9310,9310,9310,0
|
|
20241111,144500,325239000,9310,9310,9310,9310,8
|
|
20241111,144400,325164520,9330,9320,9330,9310,174
|
|
20241111,144300,323543090,9320,9330,9330,9320,261
|
|
20241111,144200,321110180,9330,9330,9330,9330,0
|
|
20241111,144100,321110180,9330,9330,9330,9330,0
|
|
20241111,144000,321110180,9330,9330,9330,9330,0
|
|
20241111,143900,321110180,9330,9330,9330,9330,1
|
|
20241111,143800,321100850,9340,9340,9340,9340,0
|
|
20241111,143700,321100850,9340,9340,9340,9340,0
|
|
20241111,143600,321100850,9340,9340,9340,9340,0
|
|
20241111,143500,321100850,9340,9340,9340,9340,1
|
|
20241111,143400,321091510,9370,9370,9370,9370,0
|
|
20241111,143300,321091510,9370,9370,9370,9370,0
|
|
20241111,143200,321091510,9370,9370,9370,9370,0
|
|
20241111,143100,321091510,9370,9370,9370,9370,0
|
|
20241111,143000,321091510,9370,9370,9370,9370,0
|
|
20241111,142900,321091510,9370,9340,9370,9340,135
|
|
20241111,142800,319828530,9320,9320,9320,9320,0
|
|
20241111,142700,319828530,9320,9320,9320,9320,128
|
|
20241111,142600,318635570,9320,9320,9320,9320,0
|
|
20241111,142500,318635570,9320,9320,9320,9320,50
|
|
20241111,142400,318169570,9330,9330,9330,9330,0
|
|
20241111,142300,318169570,9330,9330,9330,9330,0
|
|
20241111,142200,318169570,9330,9330,9330,9330,77
|
|
20241111,142100,317451160,9350,9350,9350,9350,0
|
|
20241111,142000,317451160,9350,9350,9350,9350,2
|
|
20241111,141900,317432460,9350,9350,9350,9350,0
|
|
20241111,141800,317432460,9350,9350,9350,9350,0
|
|
20241111,141700,317432460,9350,9350,9350,9350,0
|
|
20241111,141600,317432460,9350,9350,9350,9350,0
|
|
20241111,141500,317432460,9350,9350,9350,9350,0
|
|
20241111,141400,317432460,9350,9350,9350,9350,0
|
|
20241111,141300,317432460,9350,9350,9350,9350,0
|
|
20241111,141200,317432460,9350,9350,9350,9350,0
|
|
20241111,141100,317432460,9350,9350,9350,9350,4
|
|
20241111,141000,317395060,9350,9350,9350,9350,0
|
|
20241111,140900,317395060,9350,9350,9350,9350,38
|
|
20241111,140800,317039760,9350,9350,9350,9350,0
|
|
20241111,140700,317039760,9350,9350,9350,9350,3
|
|
20241111,140600,317011710,9350,9350,9350,9350,2
|
|
20241111,140500,316993010,9350,9350,9350,9350,0
|
|
20241111,140400,316993010,9350,9350,9350,9350,0
|
|
20241111,140300,316993010,9350,9350,9350,9350,0
|
|
20241111,140200,316993010,9350,9350,9350,9350,0
|
|
20241111,140100,316993010,9350,9350,9350,9350,0
|
|
20241111,140000,316993010,9350,9350,9350,9350,0
|
|
20241111,135900,316993010,9350,9350,9350,9350,0
|
|
20241111,135800,316993010,9350,9350,9350,9350,0
|
|
20241111,135700,316993010,9350,9350,9350,9350,0
|
|
20241111,135600,316993010,9350,9350,9350,9350,0
|
|
20241111,135500,316993010,9350,9350,9350,9350,0
|
|
20241111,135400,316993010,9350,9340,9350,9340,144
|
|
20241111,135300,315646990,9340,9340,9340,9340,0
|
|
20241111,135200,315646990,9340,9340,9340,9340,0
|
|
20241111,135100,315646990,9340,9340,9340,9340,0
|
|
20241111,135000,315646990,9340,9340,9340,9340,0
|
|
20241111,134900,315646990,9340,9340,9340,9340,0
|
|
20241111,134800,315646990,9340,9340,9340,9340,0
|
|
20241111,134700,315646990,9340,9340,9340,9340,2
|
|
20241111,134600,315628310,9350,9350,9350,9350,0
|
|
20241111,134500,315628310,9350,9350,9350,9350,0
|
|
20241111,134400,315628310,9350,9350,9350,9350,0
|
|
20241111,134300,315628310,9350,9350,9350,9350,0
|
|
20241111,134200,315628310,9350,9350,9350,9350,0
|
|
20241111,134100,315628310,9350,9350,9350,9350,0
|
|
20241111,134000,315628310,9350,9350,9350,9350,0
|
|
20241111,133900,315628310,9350,9350,9350,9350,1
|
|
20241111,133800,315618960,9350,9350,9350,9350,1
|
|
20241111,133700,315609610,9350,9350,9350,9350,1
|
|
20241111,133600,315600260,9350,9350,9350,9350,0
|
|
20241111,133500,315600260,9350,9350,9350,9350,0
|
|
20241111,133400,315600260,9350,9330,9350,9330,17
|
|
20241111,133300,315441560,9330,9330,9330,9330,0
|
|
20241111,133200,315441560,9330,9330,9330,9330,0
|
|
20241111,133100,315441560,9330,9330,9330,9330,173
|
|
20241111,133000,313827470,9330,9330,9330,9330,1
|
|
20241111,132900,313818140,9320,9320,9320,9320,0
|
|
20241111,132800,313818140,9320,9320,9320,9320,0
|
|
20241111,132700,313818140,9320,9330,9330,9320,61
|
|
20241111,132600,313249060,9340,9340,9340,9340,0
|
|
20241111,132500,313249060,9340,9340,9340,9340,0
|
|
20241111,132400,313249060,9340,9340,9340,9340,0
|
|
20241111,132300,313249060,9340,9340,9340,9340,0
|
|
20241111,132200,313249060,9340,9340,9340,9340,0
|
|
20241111,132100,313249060,9340,9350,9350,9340,450
|
|
20241111,132000,309045560,9350,9350,9350,9350,0
|
|
20241111,131900,309045560,9350,9350,9350,9350,0
|
|
20241111,131800,309045560,9350,9350,9350,9350,57
|
|
20241111,131700,308512610,9340,9340,9340,9340,0
|
|
20241111,131600,308512610,9340,9340,9340,9340,0
|
|
20241111,131500,308512610,9340,9340,9340,9340,0
|
|
20241111,131400,308512610,9340,9340,9340,9340,0
|
|
20241111,131300,308512610,9340,9340,9340,9340,425
|
|
20241111,131200,304543110,9320,9320,9320,9320,10
|
|
20241111,131100,304449910,9310,9310,9310,9310,0
|
|
20241111,131000,304449910,9310,9310,9310,9310,0
|
|
20241111,130900,304449910,9310,9320,9320,9310,441
|
|
20241111,130800,300339810,9320,9330,9330,9320,5
|
|
20241111,130700,300293170,9330,9350,9350,9300,2112
|
|
20241111,130600,280593750,9350,9350,9350,9350,0
|
|
20241111,130500,280593750,9350,9350,9350,9350,0
|
|
20241111,130400,280593750,9350,9350,9350,9350,9
|
|
20241111,130300,280509600,9350,9350,9350,9350,231
|
|
20241111,130200,278349750,9390,9390,9390,9390,0
|
|
20241111,130100,278349750,9390,9390,9390,9390,0
|
|
20241111,130000,278349750,9390,9390,9390,9390,0
|
|
20241111,125900,278349750,9390,9390,9390,9390,0
|
|
20241111,125800,278349750,9390,9290,9390,9290,99
|
|
20241111,125700,277424820,9320,9320,9320,9290,610
|
|
20241111,125600,271750480,9330,9300,9330,9300,1366
|
|
20241111,125500,259039230,9300,9350,9350,9300,700
|
|
20241111,125400,252505640,9360,9360,9360,9360,89
|
|
20241111,125300,251672600,9360,9360,9360,9360,0
|
|
20241111,125200,251672600,9360,9360,9360,9360,266
|
|
20241111,125100,249182840,9360,9360,9360,9360,0
|
|
20241111,125000,249182840,9360,9360,9360,9360,0
|
|
20241111,124900,249182840,9360,9360,9360,9360,0
|
|
20241111,124800,249182840,9360,9360,9360,9360,0
|
|
20241111,124700,249182840,9360,9360,9360,9360,75
|
|
20241111,124600,248480840,9390,9390,9390,9390,11
|
|
20241111,124500,248377550,9360,9360,9360,9360,0
|
|
20241111,124400,248377550,9360,9360,9360,9360,512
|
|
20241111,124300,243585230,9380,9380,9380,9380,108
|
|
20241111,124200,242572190,9370,9370,9370,9370,1
|
|
20241111,124100,242562820,9380,9380,9380,9380,0
|
|
20241111,124000,242562820,9380,9380,9380,9380,0
|
|
20241111,123900,242562820,9380,9380,9380,9380,0
|
|
20241111,123800,242562820,9380,9380,9380,9380,0
|
|
20241111,123700,242562820,9380,9380,9380,9380,0
|
|
20241111,123600,242562820,9380,9380,9380,9380,17
|
|
20241111,123500,242403360,9360,9360,9360,9360,150
|
|
20241111,123400,240999360,9390,9360,9390,9360,4
|
|
20241111,123300,240961890,9360,9360,9360,9360,100
|
|
20241111,123200,240025890,9390,9390,9390,9390,0
|
|
20241111,123100,240025890,9390,9360,9390,9360,77
|
|
20241111,123000,239304600,9390,9390,9390,9390,0
|
|
20241111,122900,239304600,9390,9390,9390,9390,0
|
|
20241111,122800,239304600,9390,9390,9390,9390,0
|
|
20241111,122700,239304600,9390,9390,9390,9390,0
|
|
20241111,122600,239304600,9390,9360,9390,9360,7
|
|
20241111,122500,239238930,9360,9370,9370,9360,5
|
|
20241111,122400,239192120,9390,9370,9390,9360,9
|
|
20241111,122300,239107760,9390,9390,9390,9390,0
|
|
20241111,122200,239107760,9390,9360,9390,9360,91
|
|
20241111,122100,238254210,9380,9380,9380,9360,8
|
|
20241111,122000,238179240,9360,9350,9360,9350,16
|
|
20241111,121900,238029500,9360,9360,9360,9360,0
|
|
20241111,121800,238029500,9360,9360,9360,9360,0
|
|
20241111,121700,238029500,9360,9360,9360,9360,0
|
|
20241111,121600,238029500,9360,9340,9360,9340,2
|
|
20241111,121500,238010800,9330,9350,9350,9320,2292
|
|
20241111,121400,216640960,9370,9350,9370,9350,11
|
|
20241111,121300,216538060,9340,9340,9340,9340,0
|
|
20241111,121200,216538060,9340,9340,9340,9340,0
|
|
20241111,121100,216538060,9340,9340,9340,9340,0
|
|
20241111,121000,216538060,9340,9340,9340,9340,0
|
|
20241111,120900,216538060,9340,9340,9340,9340,0
|
|
20241111,120800,216538060,9340,9340,9340,9340,0
|
|
20241111,120700,216538060,9340,9340,9340,9340,0
|
|
20241111,120600,216538060,9340,9340,9340,9340,10
|
|
20241111,120500,216444660,9360,9350,9360,9350,80
|
|
20241111,120400,215696650,9350,9350,9350,9340,49
|
|
20241111,120300,215238510,9350,9350,9350,9350,0
|
|
20241111,120200,215238510,9350,9350,9350,9350,0
|
|
20241111,120100,215238510,9350,9350,9350,9350,1
|
|
20241111,120000,215229160,9380,9380,9380,9380,0
|
|
20241111,115900,215229160,9380,9380,9380,9380,0
|
|
20241111,115800,215229160,9380,9360,9380,9360,63
|
|
20241111,115700,214638910,9360,9360,9360,9360,0
|
|
20241111,115600,214638910,9360,9370,9370,9360,3
|
|
20241111,115500,214610820,9380,9380,9380,9380,1
|
|
20241111,115400,214601440,9380,9380,9380,9380,0
|
|
20241111,115300,214601440,9380,9380,9380,9380,13
|
|
20241111,115200,214479500,9380,9380,9380,9380,131
|
|
20241111,115100,213250720,9380,9360,9380,9360,68
|
|
20241111,115000,212613580,9370,9370,9370,9370,44
|
|
20241111,114900,212201300,9380,9380,9380,9380,10
|
|
20241111,114800,212107500,9370,9370,9370,9370,0
|
|
20241111,114700,212107500,9370,9380,9380,9370,3
|
|
20241111,114600,212079380,9360,9340,9380,9340,872
|
|
20241111,114500,203930410,9340,9350,9350,9340,1003
|
|
20241111,114400,194552380,9360,9360,9360,9360,64
|
|
20241111,114300,193953340,9380,9360,9390,9330,3964
|
|
20241111,114200,156945680,9360,9360,9400,9360,27
|
|
20241111,114100,156692590,9370,9360,9370,9360,311
|
|
20241111,114000,153778630,9350,9350,9350,9350,29
|
|
20241111,113900,153507480,9350,9350,9350,9350,35
|
|
20241111,113800,153180230,9350,9360,9360,9350,276
|
|
20241111,113700,150599620,9370,9360,9370,9350,344
|
|
20241111,113600,147381790,9360,9360,9360,9360,6
|
|
20241111,113500,147325630,9360,9360,9360,9360,0
|
|
20241111,113400,147325630,9360,9360,9360,9360,0
|
|
20241111,113300,147325630,9360,9360,9360,9360,23
|
|
20241111,113200,147110350,9360,9360,9360,9360,0
|
|
20241111,113100,147110350,9360,9360,9360,9360,104
|
|
20241111,113000,146136910,9370,9370,9370,9370,1
|
|
20241111,112900,146127540,9370,9370,9370,9370,24
|
|
20241111,112800,145902660,9370,9370,9370,9370,0
|
|
20241111,112700,145902660,9370,9370,9370,9370,0
|
|
20241111,112600,145902660,9370,9370,9370,9370,0
|
|
20241111,112500,145902660,9370,9400,9400,9360,110
|
|
20241111,112400,144872810,9370,9370,9400,9360,160
|
|
20241111,112300,143374420,9380,9390,9390,9380,32
|
|
20241111,112200,143074250,9400,9400,9400,9390,4
|
|
20241111,112100,143036670,9410,9410,9410,9410,0
|
|
20241111,112000,143036670,9410,9410,9410,9410,0
|
|
20241111,111900,143036670,9410,9410,9410,9410,0
|
|
20241111,111800,143036670,9410,9400,9410,9380,49
|
|
20241111,111700,142576900,9410,9410,9410,9410,1
|
|
20241111,111600,142567490,9410,9410,9410,9410,0
|
|
20241111,111500,142567490,9410,9410,9410,9410,7
|
|
20241111,111400,142501620,9410,9410,9410,9410,0
|
|
20241111,111300,142501620,9410,9410,9410,9410,0
|
|
20241111,111200,142501620,9410,9390,9410,9390,429
|
|
20241111,111100,138473270,9400,9390,9400,9390,21
|
|
20241111,111000,138276070,9390,9390,9390,9390,0
|
|
20241111,110900,138276070,9390,9460,9460,9390,986
|
|
20241111,110800,129002470,9430,9410,9430,9410,5
|
|
20241111,110700,128955400,9420,9420,9420,9420,0
|
|
20241111,110600,128955400,9420,9420,9420,9420,0
|
|
20241111,110500,128955400,9420,9420,9420,9420,0
|
|
20241111,110400,128955400,9420,9420,9420,9420,0
|
|
20241111,110300,128955400,9420,9410,9430,9410,9
|
|
20241111,110200,128870590,9410,9410,9410,9410,1
|
|
20241111,110100,128861180,9420,9430,9460,9410,7
|
|
20241111,110000,128795190,9460,9430,9460,9410,38
|
|
20241111,105900,128436590,9440,9430,9440,9400,534
|
|
20241111,105800,123412030,9450,9440,9450,9440,58
|
|
20241111,105700,122864500,9450,9450,9450,9450,9
|
|
20241111,105600,122779450,9450,9450,9450,9450,2
|
|
20241111,105500,122760550,9460,9450,9460,9450,4
|
|
20241111,105400,122722740,9450,9460,9460,9450,38
|
|
20241111,105300,122363630,9450,9450,9450,9450,0
|
|
20241111,105200,122363630,9450,9450,9450,9450,0
|
|
20241111,105100,122363630,9450,9450,9450,9450,5
|
|
20241111,105000,122316380,9450,9450,9450,9450,8
|
|
20241111,104900,122240780,9440,9440,9440,9440,0
|
|
20241111,104800,122240780,9440,9440,9440,9440,0
|
|
20241111,104700,122240780,9440,9440,9440,9440,0
|
|
20241111,104600,122240780,9440,9440,9440,9440,0
|
|
20241111,104500,122240780,9440,9440,9440,9440,0
|
|
20241111,104400,122240780,9440,9450,9460,9440,7
|
|
20241111,104300,122174640,9460,9460,9460,9460,0
|
|
20241111,104200,122174640,9460,9460,9460,9460,0
|
|
20241111,104100,122174640,9460,9460,9460,9440,5
|
|
20241111,104000,122127380,9430,9430,9430,9430,10
|
|
20241111,103900,122033080,9410,9410,9410,9410,0
|
|
20241111,103800,122033080,9410,9410,9410,9410,0
|
|
20241111,103700,122033080,9410,9410,9410,9410,0
|
|
20241111,103600,122033080,9410,9410,9410,9410,0
|
|
20241111,103500,122033080,9410,9400,9410,9400,425
|
|
20241111,103400,118038070,9400,9400,9400,9400,5
|
|
20241111,103300,117991070,9440,9400,9440,9400,779
|
|
20241111,103200,110645650,9400,9380,9400,9380,227
|
|
20241111,103100,108516190,9380,9390,9390,9380,110
|
|
20241111,103000,107484360,9410,9410,9410,9410,0
|
|
20241111,102900,107484360,9410,9410,9410,9410,0
|
|
20241111,102800,107484360,9410,9410,9410,9410,0
|
|
20241111,102700,107484360,9410,9410,9410,9410,1
|
|
20241111,102600,107474950,9420,9420,9420,9420,0
|
|
20241111,102500,107474950,9420,9430,9430,9400,56
|
|
20241111,102400,106948240,9430,9430,9430,9430,0
|
|
20241111,102300,106948240,9430,9440,9440,9430,23
|
|
20241111,102200,106731130,9420,9430,9510,9420,77
|
|
20241111,102100,106002660,9450,9450,9450,9450,0
|
|
20241111,102000,106002660,9450,9420,9480,9420,4
|
|
20241111,101900,105964890,9510,9510,9510,9510,0
|
|
20241111,101800,105964890,9510,9510,9510,9510,5
|
|
20241111,101700,105917340,9440,9440,9440,9440,0
|
|
20241111,101600,105917340,9440,9440,9440,9440,0
|
|
20241111,101500,105917340,9440,9440,9440,9440,0
|
|
20241111,101400,105917340,9440,9410,9440,9400,220
|
|
20241111,101300,103844270,9410,9410,9410,9410,16
|
|
20241111,101200,103693710,9410,9410,9410,9410,0
|
|
20241111,101100,103693710,9410,9390,9440,9390,840
|
|
20241111,101000,95800450,9380,9410,9410,9380,701
|
|
20241111,100900,89224810,9410,9410,9410,9410,0
|
|
20241111,100800,89224810,9410,9410,9410,9410,0
|
|
20241111,100700,89224810,9410,9410,9410,9410,4
|
|
20241111,100600,89187170,9410,9390,9430,9380,290
|
|
20241111,100500,86462470,9390,9410,9410,9380,873
|
|
20241111,100400,78256950,9420,9420,9420,9420,21
|
|
20241111,100300,78059130,9420,9420,9420,9420,1
|
|
20241111,100200,78049710,9420,9420,9420,9420,0
|
|
20241111,100100,78049710,9420,9420,9420,9420,27
|
|
20241111,100000,77795370,9440,9430,9440,9430,3
|
|
20241111,095900,77767070,9440,9430,9440,9430,6
|
|
20241111,095800,77710480,9440,9450,9450,9440,37
|
|
20241111,095700,77360900,9450,9450,9450,9450,0
|
|
20241111,095600,77360900,9450,9450,9450,9450,5
|
|
20241111,095500,77313650,9450,9470,9470,9450,91
|
|
20241111,095400,76453430,9470,9470,9470,9470,0
|
|
20241111,095300,76453430,9470,9470,9470,9470,3
|
|
20241111,095200,76425020,9470,9470,9470,9470,1
|
|
20241111,095100,76415550,9470,9470,9470,9470,1
|
|
20241111,095000,76406080,9460,9460,9460,9460,0
|
|
20241111,094900,76406080,9460,9460,9460,9460,0
|
|
20241111,094800,76406080,9460,9470,9470,9460,111
|
|
20241111,094700,75356010,9460,9480,9480,9450,24
|
|
20241111,094600,75128840,9450,9490,9490,9440,271
|
|
20241111,094500,72559460,9510,9510,9510,9510,0
|
|
20241111,094400,72559460,9510,9470,9510,9410,850
|
|
20241111,094300,64548880,9450,9490,9490,9420,870
|
|
20241111,094200,56313410,9540,9540,9540,9540,1
|
|
20241111,094100,56303870,9550,9550,9550,9550,0
|
|
20241111,094000,56303870,9550,9550,9550,9550,1
|
|
20241111,093900,56294320,9480,9480,9480,9480,0
|
|
20241111,093800,56294320,9480,9480,9480,9480,0
|
|
20241111,093700,56294320,9480,9480,9480,9480,0
|
|
20241111,093600,56294320,9480,9480,9480,9480,0
|
|
20241111,093500,56294320,9480,9480,9480,9480,0
|
|
20241111,093400,56294320,9480,9470,9490,9470,320
|
|
20241111,093300,53260510,9490,9470,9490,9470,375
|
|
20241111,093200,49706810,9470,9470,9470,9470,3
|
|
20241111,093100,49678400,9510,9510,9510,9510,0
|
|
20241111,093000,49678400,9510,9490,9510,9470,220
|
|
20241111,092900,47594890,9510,9480,9510,9480,603
|
|
20241111,092800,41869060,9490,9490,9490,9490,0
|
|
20241111,092700,41869060,9490,9490,9490,9490,0
|
|
20241111,092600,41869060,9490,9490,9490,9490,0
|
|
20241111,092500,41869060,9490,9510,9510,9490,538
|
|
20241111,092400,36763160,9510,9510,9510,9510,1
|
|
20241111,092300,36753650,9510,9510,9510,9510,0
|
|
20241111,092200,36753650,9510,9510,9510,9510,0
|
|
20241111,092100,36753650,9510,9510,9510,9510,0
|
|
20241111,092000,36753650,9510,9500,9510,9500,877
|
|
20241111,091900,28417760,9490,9520,9520,9490,435
|
|
20241111,091800,24282300,9520,9520,9520,9520,1
|
|
20241111,091700,24272780,9520,9520,9520,9520,10
|
|
20241111,091600,24177580,9520,9560,9560,9520,2000
|
|
20241111,091500,5115730,9570,9590,9590,9570,139
|
|
20241111,091400,3784080,9600,9600,9600,9600,0
|
|
20241111,091300,3784080,9600,9600,9600,9600,0
|
|
20241111,091200,3784080,9600,9600,9600,9600,0
|
|
20241111,091100,3784080,9600,9600,9600,9600,0
|
|
20241111,091000,3784080,9600,9600,9600,9600,10
|
|
20241111,090900,3688080,9600,9600,9600,9590,161
|
|
20241111,090800,2143170,9670,9600,9670,9590,11
|
|
20241111,090700,2037230,9610,9610,9610,9610,0
|
|
20241111,090600,2037230,9610,9610,9610,9610,0
|
|
20241111,090500,2037230,9610,9610,9610,9610,0
|
|
20241111,090400,2037230,9610,9610,9610,9610,0
|
|
20241111,090300,2037230,9610,9610,9610,9610,0
|
|
20241111,090200,2037230,9610,9610,9610,9610,0
|
|
20241111,090100,2037230,9610,9610,9610,9600,44
|
|
20241111,090000,1614480,9610,9610,9610,9610,168
|