619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,191600,275312050,8820,8820,8820,8820,314
|
|
20241113,191500,275312050,8820,8820,8820,8820,0
|
|
20241113,191400,275312050,8820,8820,8820,8820,0
|
|
20241113,191300,275312050,8820,8820,8820,8820,0
|
|
20241113,191200,275312050,8820,8820,8820,8820,0
|
|
20241113,191100,275312050,8820,8820,8820,8820,0
|
|
20241113,191000,275312050,8820,8820,8820,8820,0
|
|
20241113,190900,275312050,8820,8820,8820,8820,0
|
|
20241113,190800,275312050,8820,8820,8820,8820,0
|
|
20241113,190700,275312050,8820,8820,8820,8820,0
|
|
20241113,190600,275312050,8820,8820,8820,8820,0
|
|
20241113,190500,275312050,8820,8820,8820,8820,0
|
|
20241113,190400,275312050,8820,8820,8820,8820,0
|
|
20241113,190300,275312050,8820,8820,8820,8820,0
|
|
20241113,190200,275312050,8820,8820,8820,8820,0
|
|
20241113,190100,275312050,8820,8820,8820,8820,0
|
|
20241113,190000,275312050,8820,8820,8820,8820,0
|
|
20241113,185900,275312050,8820,8820,8820,8820,0
|
|
20241113,185800,275312050,8820,8820,8820,8820,0
|
|
20241113,185700,275312050,8820,8820,8820,8820,0
|
|
20241113,185600,275312050,8820,8820,8820,8820,0
|
|
20241113,185500,275312050,8820,8820,8820,8820,0
|
|
20241113,185400,275312050,8820,8820,8820,8820,0
|
|
20241113,185300,275312050,8820,8820,8820,8820,0
|
|
20241113,185200,275312050,8820,8820,8820,8820,0
|
|
20241113,185100,275312050,8820,8820,8820,8820,0
|
|
20241113,185000,275312050,8820,8820,8820,8820,0
|
|
20241113,184900,275312050,8820,8820,8820,8820,0
|
|
20241113,184800,275312050,8820,8820,8820,8820,0
|
|
20241113,184700,275312050,8820,8820,8820,8820,0
|
|
20241113,184600,275312050,8820,8820,8820,8820,314
|
|
20241113,184500,275312050,8820,8820,8820,8820,0
|
|
20241113,184400,275312050,8820,8820,8820,8820,0
|
|
20241113,184300,275312050,8820,8820,8820,8820,0
|
|
20241113,184200,275312050,8820,8820,8820,8820,0
|
|
20241113,184100,275312050,8820,8820,8820,8820,0
|
|
20241113,184000,275312050,8820,8820,8820,8820,0
|
|
20241113,183900,275312050,8820,8820,8820,8820,0
|
|
20241113,183800,275312050,8820,8820,8820,8820,0
|
|
20241113,183700,275312050,8820,8820,8820,8820,0
|
|
20241113,183600,275312050,8820,8820,8820,8820,0
|
|
20241113,183500,275312050,8820,8820,8820,8820,0
|
|
20241113,183400,275312050,8820,8820,8820,8820,0
|
|
20241113,183300,275312050,8820,8820,8820,8820,0
|
|
20241113,183200,275312050,8820,8820,8820,8820,0
|
|
20241113,183100,275312050,8820,8820,8820,8820,0
|
|
20241113,183000,275312050,8820,8820,8820,8820,0
|
|
20241113,182900,275312050,8820,8820,8820,8820,0
|
|
20241113,182800,275312050,8820,8820,8820,8820,0
|
|
20241113,182700,275312050,8820,8820,8820,8820,0
|
|
20241113,182600,275312050,8820,8820,8820,8820,0
|
|
20241113,182500,275312050,8820,8820,8820,8820,0
|
|
20241113,182400,275312050,8820,8820,8820,8820,0
|
|
20241113,182300,275312050,8820,8820,8820,8820,0
|
|
20241113,182200,275312050,8820,8820,8820,8820,0
|
|
20241113,182100,275312050,8820,8820,8820,8820,0
|
|
20241113,182000,275312050,8820,8820,8820,8820,0
|
|
20241113,181900,275312050,8820,8820,8820,8820,0
|
|
20241113,181800,275312050,8820,8820,8820,8820,0
|
|
20241113,181700,275312050,8820,8820,8820,8820,0
|
|
20241113,181600,275312050,8820,8820,8820,8820,314
|
|
20241113,181500,275312050,8820,8820,8820,8820,0
|
|
20241113,181400,275312050,8820,8820,8820,8820,0
|
|
20241113,181300,275312050,8820,8820,8820,8820,0
|
|
20241113,181200,275312050,8820,8820,8820,8820,0
|
|
20241113,181100,275312050,8820,8820,8820,8820,0
|
|
20241113,181000,275312050,8820,8820,8820,8820,0
|
|
20241113,180900,275312050,8820,8820,8820,8820,0
|
|
20241113,180800,275312050,8820,8820,8820,8820,0
|
|
20241113,180700,275312050,8820,8820,8820,8820,0
|
|
20241113,180600,275312050,8820,8820,8820,8820,0
|
|
20241113,180500,275312050,8820,8820,8820,8820,0
|
|
20241113,180400,275312050,8820,8820,8820,8820,0
|
|
20241113,180300,275312050,8820,8820,8820,8820,0
|
|
20241113,180200,275312050,8820,8820,8820,8820,0
|
|
20241113,180100,275312050,8820,8820,8820,8820,0
|
|
20241113,180000,275312050,8820,8820,8820,8820,0
|
|
20241113,175900,275312050,8820,8820,8820,8820,0
|
|
20241113,175800,275312050,8820,8820,8820,8820,0
|
|
20241113,175700,275312050,8820,8820,8820,8820,0
|
|
20241113,175600,275312050,8820,8820,8820,8820,0
|
|
20241113,175500,275312050,8820,8820,8820,8820,0
|
|
20241113,175400,275312050,8820,8820,8820,8820,0
|
|
20241113,175300,275312050,8820,8820,8820,8820,0
|
|
20241113,175200,275312050,8820,8820,8820,8820,0
|
|
20241113,175100,275312050,8820,8820,8820,8820,0
|
|
20241113,175000,275312050,8820,8820,8820,8820,0
|
|
20241113,174900,275312050,8820,8820,8820,8820,0
|
|
20241113,174800,275312050,8820,8820,8820,8820,0
|
|
20241113,174700,275312050,8820,8820,8820,8820,0
|
|
20241113,174600,275312050,8820,8820,8820,8820,314
|
|
20241113,174500,275312050,8820,8820,8820,8820,0
|
|
20241113,174400,275312050,8820,8820,8820,8820,0
|
|
20241113,174300,275312050,8820,8820,8820,8820,0
|
|
20241113,174200,275312050,8820,8820,8820,8820,0
|
|
20241113,174100,275312050,8820,8820,8820,8820,0
|
|
20241113,174000,275312050,8820,8820,8820,8820,0
|
|
20241113,173900,275312050,8820,8820,8820,8820,0
|
|
20241113,173800,275312050,8820,8820,8820,8820,0
|
|
20241113,173700,275312050,8820,8820,8820,8820,0
|
|
20241113,173600,275312050,8820,8820,8820,8820,0
|
|
20241113,173500,275312050,8820,8820,8820,8820,0
|
|
20241113,173400,275312050,8820,8820,8820,8820,0
|
|
20241113,173300,275312050,8820,8820,8820,8820,0
|
|
20241113,173200,275312050,8820,8820,8820,8820,0
|
|
20241113,173100,275312050,8820,8820,8820,8820,0
|
|
20241113,173000,275312050,8820,8820,8820,8820,0
|
|
20241113,172900,275312050,8820,8820,8820,8820,0
|
|
20241113,172800,275312050,8820,8820,8820,8820,0
|
|
20241113,172700,275312050,8820,8820,8820,8820,0
|
|
20241113,172600,275312050,8820,8820,8820,8820,0
|
|
20241113,172500,275312050,8820,8820,8820,8820,0
|
|
20241113,172400,275312050,8820,8820,8820,8820,0
|
|
20241113,172300,275312050,8820,8820,8820,8820,0
|
|
20241113,172200,275312050,8820,8820,8820,8820,0
|
|
20241113,172100,275312050,8820,8820,8820,8820,0
|
|
20241113,172000,275312050,8820,8820,8820,8820,0
|
|
20241113,171900,275312050,8820,8820,8820,8820,0
|
|
20241113,171800,275312050,8820,8820,8820,8820,0
|
|
20241113,171700,275312050,8820,8820,8820,8820,0
|
|
20241113,171600,275312050,8820,8820,8820,8820,314
|
|
20241113,171500,275312050,8820,8820,8820,8820,0
|
|
20241113,171400,275312050,8820,8820,8820,8820,0
|
|
20241113,171300,275312050,8820,8820,8820,8820,0
|
|
20241113,171200,275312050,8820,8820,8820,8820,0
|
|
20241113,171100,275312050,8820,8820,8820,8820,0
|
|
20241113,171000,275312050,8820,8820,8820,8820,0
|
|
20241113,170900,275312050,8820,8820,8820,8820,0
|
|
20241113,170800,275312050,8820,8820,8820,8820,0
|
|
20241113,170700,275312050,8820,8820,8820,8820,0
|
|
20241113,170600,275312050,8820,8820,8820,8820,0
|
|
20241113,170500,275312050,8820,8820,8820,8820,0
|
|
20241113,170400,275312050,8820,8820,8820,8820,0
|
|
20241113,170300,275312050,8820,8820,8820,8820,0
|
|
20241113,170200,275312050,8820,8820,8820,8820,0
|
|
20241113,170100,275312050,8820,8820,8820,8820,0
|
|
20241113,170000,275312050,8820,8820,8820,8820,0
|
|
20241113,165900,275312050,8820,8820,8820,8820,0
|
|
20241113,165800,275312050,8820,8820,8820,8820,0
|
|
20241113,165700,275312050,8820,8820,8820,8820,0
|
|
20241113,165600,275312050,8820,8820,8820,8820,0
|
|
20241113,165500,275312050,8820,8820,8820,8820,0
|
|
20241113,165400,275312050,8820,8820,8820,8820,0
|
|
20241113,165300,275312050,8820,8820,8820,8820,0
|
|
20241113,165200,275312050,8820,8820,8820,8820,0
|
|
20241113,165100,275312050,8820,8820,8820,8820,0
|
|
20241113,165000,275312050,8820,8820,8820,8820,0
|
|
20241113,164900,275312050,8820,8820,8820,8820,0
|
|
20241113,164800,275312050,8820,8820,8820,8820,0
|
|
20241113,164700,275312050,8820,8820,8820,8820,0
|
|
20241113,164600,275312050,8820,8820,8820,8820,314
|
|
20241113,164500,275312050,8820,8820,8820,8820,0
|
|
20241113,164400,275312050,8820,8820,8820,8820,0
|
|
20241113,164300,275312050,8820,8820,8820,8820,0
|
|
20241113,164200,275312050,8820,8820,8820,8820,0
|
|
20241113,164100,275312050,8820,8820,8820,8820,0
|
|
20241113,164000,275312050,8820,8820,8820,8820,0
|
|
20241113,163900,275312050,8820,8820,8820,8820,0
|
|
20241113,163800,275312050,8820,8820,8820,8820,0
|
|
20241113,163700,275312050,8820,8820,8820,8820,0
|
|
20241113,163600,275312050,8820,8820,8820,8820,0
|
|
20241113,163500,275312050,8820,8820,8820,8820,0
|
|
20241113,163400,275312050,8820,8820,8820,8820,0
|
|
20241113,163300,275312050,8820,8820,8820,8820,0
|
|
20241113,163200,275312050,8820,8820,8820,8820,0
|
|
20241113,163100,275312050,8820,8820,8820,8820,0
|
|
20241113,163000,275312050,8820,8820,8820,8820,0
|
|
20241113,162900,275312050,8820,8820,8820,8820,0
|
|
20241113,162800,275312050,8820,8820,8820,8820,0
|
|
20241113,162700,275312050,8820,8820,8820,8820,0
|
|
20241113,162600,275312050,8820,8820,8820,8820,0
|
|
20241113,162500,275312050,8820,8820,8820,8820,0
|
|
20241113,162400,275312050,8820,8820,8820,8820,0
|
|
20241113,162300,275312050,8820,8820,8820,8820,0
|
|
20241113,162200,275312050,8820,8820,8820,8820,0
|
|
20241113,162100,275312050,8820,8820,8820,8820,0
|
|
20241113,162000,275312050,8820,8820,8820,8820,0
|
|
20241113,161900,275312050,8820,8820,8820,8820,0
|
|
20241113,161800,275312050,8820,8820,8820,8820,0
|
|
20241113,161700,275312050,8820,8820,8820,8820,0
|
|
20241113,161600,275312050,8820,8820,8820,8820,314
|
|
20241113,161500,275312050,8820,8820,8820,8820,0
|
|
20241113,161400,275312050,8820,8820,8820,8820,0
|
|
20241113,161300,275312050,8820,8820,8820,8820,0
|
|
20241113,161200,275312050,8820,8820,8820,8820,0
|
|
20241113,161100,275312050,8820,8820,8820,8820,0
|
|
20241113,161000,275312050,8820,8820,8820,8820,0
|
|
20241113,160900,275312050,8820,8820,8820,8820,0
|
|
20241113,160800,275312050,8820,8820,8820,8820,0
|
|
20241113,160700,275312050,8820,8820,8820,8820,0
|
|
20241113,160600,275312050,8820,8820,8820,8820,0
|
|
20241113,160500,275312050,8820,8820,8820,8820,0
|
|
20241113,160400,275312050,8820,8820,8820,8820,0
|
|
20241113,160300,275312050,8820,8820,8820,8820,0
|
|
20241113,160200,275312050,8820,8820,8820,8820,0
|
|
20241113,160100,275312050,8820,8820,8820,8820,0
|
|
20241113,160000,275312050,8820,8820,8820,8820,0
|
|
20241113,155900,275312050,8820,8820,8820,8820,0
|
|
20241113,155800,275312050,8820,8820,8820,8820,0
|
|
20241113,155700,275312050,8820,8820,8820,8820,0
|
|
20241113,155600,275312050,8820,8820,8820,8820,0
|
|
20241113,155500,275312050,8820,8820,8820,8820,0
|
|
20241113,155400,275312050,8820,8820,8820,8820,0
|
|
20241113,155300,275312050,8820,8820,8820,8820,0
|
|
20241113,155200,275312050,8820,8820,8820,8820,0
|
|
20241113,155100,275312050,8820,8820,8820,8820,0
|
|
20241113,155000,275312050,8820,8820,8820,8820,0
|
|
20241113,154900,275312050,8820,8820,8820,8820,0
|
|
20241113,154800,275312050,8820,8820,8820,8820,0
|
|
20241113,154700,275312050,8820,8820,8820,8820,0
|
|
20241113,154600,275312050,8820,8820,8820,8820,314
|
|
20241113,154500,275312050,8820,8820,8820,8820,0
|
|
20241113,154400,275312050,8820,8820,8820,8820,0
|
|
20241113,154300,275312050,8820,8820,8820,8820,0
|
|
20241113,154200,275312050,8820,8820,8820,8820,0
|
|
20241113,154100,275312050,8820,8820,8820,8820,0
|
|
20241113,154000,275312050,8820,8820,8820,8820,0
|
|
20241113,153900,275312050,8820,8820,8820,8820,0
|
|
20241113,153800,275312050,8820,8820,8820,8820,0
|
|
20241113,153700,275312050,8820,8820,8820,8820,0
|
|
20241113,153600,275312050,8820,8820,8820,8820,0
|
|
20241113,153500,275312050,8820,8820,8820,8820,0
|
|
20241113,153400,275312050,8820,8820,8820,8820,0
|
|
20241113,153300,275312050,8820,8820,8820,8820,0
|
|
20241113,153200,275312050,8820,8820,8820,8820,0
|
|
20241113,153100,275312050,8820,8820,8820,8820,0
|
|
20241113,153000,275312050,8820,8820,8820,8820,314
|
|
20241113,152900,272542570,8800,8800,8800,8800,0
|
|
20241113,152800,272542570,8800,8800,8800,8800,0
|
|
20241113,152700,272542570,8800,8800,8800,8800,0
|
|
20241113,152600,272542570,8800,8800,8800,8800,0
|
|
20241113,152500,272542570,8800,8800,8800,8800,0
|
|
20241113,152400,272542570,8800,8800,8800,8800,0
|
|
20241113,152300,272542570,8800,8800,8800,8800,0
|
|
20241113,152200,272542570,8800,8800,8800,8800,0
|
|
20241113,152100,272542570,8800,8800,8800,8800,0
|
|
20241113,152000,272542570,8800,8800,8800,8800,0
|
|
20241113,151900,272542570,8800,8800,8800,8800,0
|
|
20241113,151800,272542570,8800,8800,8800,8800,88
|
|
20241113,151700,271768170,8800,8840,8840,8800,2310
|
|
20241113,151600,251390130,8870,8870,8870,8840,44
|
|
20241113,151500,250999960,8870,8840,8870,8840,45
|
|
20241113,151400,250600920,8860,8870,8870,8830,69
|
|
20241113,151300,249989890,8870,8850,8870,8830,340
|
|
20241113,151200,246984140,8850,8840,8850,8840,31
|
|
20241113,151100,246709850,8850,8840,8850,8840,2
|
|
20241113,151000,246692160,8840,8840,8840,8840,4
|
|
20241113,150900,246656800,8850,8840,8850,8840,2
|
|
20241113,150800,246639110,8840,8850,8850,8840,140
|
|
20241113,150700,245400910,8850,8850,8850,8850,33
|
|
20241113,150600,245108860,8850,8850,8850,8850,2
|
|
20241113,150500,245091160,8850,8840,8850,8840,198
|
|
20241113,150400,243339810,8840,8840,8840,8840,1
|
|
20241113,150300,243330970,8850,8860,8860,8850,177
|
|
20241113,150200,241763950,8860,8860,8860,8860,2
|
|
20241113,150100,241746230,8870,8860,8870,8860,102
|
|
20241113,150000,240841510,8860,8870,8870,8860,3
|
|
20241113,145900,240814920,8860,8860,8860,8860,3
|
|
20241113,145800,240788340,8860,8860,8860,8860,3
|
|
20241113,145700,240761760,8860,8860,8860,8860,2
|
|
20241113,145600,240744040,8860,8860,8860,8860,2
|
|
20241113,145500,240726320,8860,8860,8860,8860,2
|
|
20241113,145400,240708600,8860,8860,8860,8860,2
|
|
20241113,145300,240690880,8870,8860,8870,8860,43
|
|
20241113,145200,240309890,8860,8860,8860,8860,2
|
|
20241113,145100,240292170,8860,8860,8860,8860,2
|
|
20241113,145000,240274450,8860,8860,8870,8860,10
|
|
20241113,144900,240185780,8860,8860,8860,8860,2
|
|
20241113,144800,240168060,8860,8860,8860,8860,2
|
|
20241113,144700,240150340,8860,8860,8860,8860,0
|
|
20241113,144600,240150340,8860,8860,8860,8860,0
|
|
20241113,144500,240150340,8860,8860,8860,8860,10
|
|
20241113,144400,240061740,8860,8860,8860,8860,1
|
|
20241113,144300,240052880,8870,8870,8870,8860,27
|
|
20241113,144200,239813410,8870,8860,8870,8860,152
|
|
20241113,144100,238466340,8860,8860,8860,8860,0
|
|
20241113,144000,238466340,8860,8860,8860,8860,0
|
|
20241113,143900,238466340,8860,8860,8860,8860,3
|
|
20241113,143800,238439760,8870,8870,8870,8870,0
|
|
20241113,143700,238439760,8870,8870,8870,8870,0
|
|
20241113,143600,238439760,8870,8860,8870,8850,156
|
|
20241113,143500,237058410,8870,8870,8870,8870,1
|
|
20241113,143400,237049540,8870,8870,8870,8870,0
|
|
20241113,143300,237049540,8870,8870,8870,8870,0
|
|
20241113,143200,237049540,8870,8870,8870,8870,300
|
|
20241113,143100,234388540,8870,8870,8870,8870,10
|
|
20241113,143000,234299840,8870,8870,8870,8870,0
|
|
20241113,142900,234299840,8870,8870,8870,8870,19
|
|
20241113,142800,234131310,8870,8870,8870,8870,80
|
|
20241113,142700,233421710,8870,8870,8870,8870,0
|
|
20241113,142600,233421710,8870,8860,8870,8860,8
|
|
20241113,142500,233350820,8860,8860,8860,8860,0
|
|
20241113,142400,233350820,8860,8860,8860,8860,0
|
|
20241113,142300,233350820,8860,8860,8860,8860,21
|
|
20241113,142200,233164760,8860,8860,8860,8860,8
|
|
20241113,142100,233093880,8860,8860,8860,8860,0
|
|
20241113,142000,233093880,8860,8860,8860,8860,0
|
|
20241113,141900,233093880,8860,8860,8860,8860,0
|
|
20241113,141800,233093880,8860,8860,8870,8850,321
|
|
20241113,141700,230252150,8860,8860,8860,8860,3
|
|
20241113,141600,230225570,8870,8870,8870,8870,0
|
|
20241113,141500,230225570,8870,8870,8870,8870,0
|
|
20241113,141400,230225570,8870,8860,8870,8860,26
|
|
20241113,141300,229995200,8860,8860,8860,8860,3
|
|
20241113,141200,229968620,8870,8870,8870,8870,0
|
|
20241113,141100,229968620,8870,8870,8870,8870,17
|
|
20241113,141000,229817830,8870,8870,8870,8870,37
|
|
20241113,140900,229489640,8870,8870,8870,8870,0
|
|
20241113,140800,229489640,8870,8870,8870,8870,0
|
|
20241113,140700,229489640,8870,8870,8870,8870,2
|
|
20241113,140600,229471900,8860,8860,8860,8860,1
|
|
20241113,140500,229463040,8870,8860,8870,8860,3
|
|
20241113,140400,229436440,8860,8860,8860,8860,1
|
|
20241113,140300,229427580,8870,8870,8870,8870,1
|
|
20241113,140200,229418710,8860,8860,8860,8860,94
|
|
20241113,140100,228585870,8860,8860,8860,8860,50
|
|
20241113,140000,228142870,8860,8860,8860,8860,0
|
|
20241113,135900,228142870,8860,8860,8860,8860,0
|
|
20241113,135800,228142870,8860,8860,8860,8860,0
|
|
20241113,135700,228142870,8860,8860,8860,8860,0
|
|
20241113,135600,228142870,8860,8860,8860,8860,0
|
|
20241113,135500,228142870,8860,8860,8860,8860,0
|
|
20241113,135400,228142870,8860,8860,8860,8860,0
|
|
20241113,135300,228142870,8860,8860,8860,8860,0
|
|
20241113,135200,228142870,8860,8860,8860,8860,0
|
|
20241113,135100,228142870,8860,8860,8860,8860,1
|
|
20241113,135000,228134010,8870,8860,8870,8860,42
|
|
20241113,134900,227761880,8870,8870,8870,8870,0
|
|
20241113,134800,227761880,8870,8870,8870,8870,0
|
|
20241113,134700,227761880,8870,8870,8870,8870,0
|
|
20241113,134600,227761880,8870,8870,8870,8870,0
|
|
20241113,134500,227761880,8870,8870,8870,8870,0
|
|
20241113,134400,227761880,8870,8870,8870,8870,0
|
|
20241113,134300,227761880,8870,8870,8870,8870,0
|
|
20241113,134200,227761880,8870,8870,8870,8870,0
|
|
20241113,134100,227761880,8870,8860,8870,8860,2
|
|
20241113,134000,227744150,8860,8860,8860,8860,20
|
|
20241113,133900,227566950,8860,8860,8860,8860,0
|
|
20241113,133800,227566950,8860,8860,8860,8860,0
|
|
20241113,133700,227566950,8860,8860,8860,8860,19
|
|
20241113,133600,227398610,8860,8860,8860,8860,0
|
|
20241113,133500,227398610,8860,8860,8860,8860,0
|
|
20241113,133400,227398610,8860,8850,8870,8850,18
|
|
20241113,133300,227239170,8840,8840,8840,8840,0
|
|
20241113,133200,227239170,8840,8850,8850,8840,28
|
|
20241113,133100,226991590,8840,8840,8840,8840,0
|
|
20241113,133000,226991590,8840,8840,8840,8840,0
|
|
20241113,132900,226991590,8840,8840,8840,8840,0
|
|
20241113,132800,226991590,8840,8840,8840,8840,0
|
|
20241113,132700,226991590,8840,8850,8850,8840,24
|
|
20241113,132600,226779200,8840,8840,8840,8840,0
|
|
20241113,132500,226779200,8840,8840,8840,8840,449
|
|
20241113,132400,222810040,8850,8880,8880,8850,426
|
|
20241113,132300,219028930,8890,8890,8890,8890,28
|
|
20241113,132200,218780010,8890,8890,8890,8890,75
|
|
20241113,132100,218113260,8890,8890,8890,8890,0
|
|
20241113,132000,218113260,8890,8890,8890,8890,1
|
|
20241113,131900,218104370,8890,8890,8890,8890,0
|
|
20241113,131800,218104370,8890,8890,8890,8890,0
|
|
20241113,131700,218104370,8890,8890,8890,8890,0
|
|
20241113,131600,218104370,8890,8890,8890,8890,0
|
|
20241113,131500,218104370,8890,8890,8890,8890,0
|
|
20241113,131400,218104370,8890,8890,8890,8890,13
|
|
20241113,131300,217988800,8880,8890,8890,8880,223
|
|
20241113,131200,216006550,8900,8900,8900,8900,0
|
|
20241113,131100,216006550,8900,8900,8900,8900,0
|
|
20241113,131000,216006550,8900,8900,8900,8900,4
|
|
20241113,130900,215970950,8900,8900,8900,8900,0
|
|
20241113,130800,215970950,8900,8900,8900,8900,0
|
|
20241113,130700,215970950,8900,8900,8900,8900,16
|
|
20241113,130600,215828550,8910,8910,8910,8910,0
|
|
20241113,130500,215828550,8910,8910,8910,8910,0
|
|
20241113,130400,215828550,8910,8910,8910,8910,0
|
|
20241113,130300,215828550,8910,8910,8910,8910,10
|
|
20241113,130200,215739450,8900,8900,8900,8900,57
|
|
20241113,130100,215232150,8900,8900,8900,8900,0
|
|
20241113,130000,215232150,8900,8900,8900,8900,0
|
|
20241113,125900,215232150,8900,8900,8900,8900,12
|
|
20241113,125800,215125350,8890,8890,8890,8890,102
|
|
20241113,125700,214218570,8890,8890,8890,8890,0
|
|
20241113,125600,214218570,8890,8890,8890,8890,102
|
|
20241113,125500,213311790,8880,8880,8880,8880,0
|
|
20241113,125400,213311790,8880,8880,8880,8880,0
|
|
20241113,125300,213311790,8880,8880,8880,8880,0
|
|
20241113,125200,213311790,8880,8890,8890,8880,260
|
|
20241113,125100,211001990,8880,8880,8880,8880,0
|
|
20241113,125000,211001990,8880,8880,8880,8880,3
|
|
20241113,124900,210975350,8880,8880,8880,8880,0
|
|
20241113,124800,210975350,8880,8880,8880,8880,0
|
|
20241113,124700,210975350,8880,8880,8880,8880,65
|
|
20241113,124600,210398150,8880,8880,8880,8880,20
|
|
20241113,124500,210220550,8880,8880,8880,8880,0
|
|
20241113,124400,210220550,8880,8860,8880,8860,1804
|
|
20241113,124300,194201900,8860,8870,8870,8860,173
|
|
20241113,124200,192669050,8870,8870,8870,8870,26
|
|
20241113,124100,192438430,8870,8870,8870,8870,0
|
|
20241113,124000,192438430,8870,8870,8870,8870,0
|
|
20241113,123900,192438430,8870,8870,8870,8870,0
|
|
20241113,123800,192438430,8870,8870,8870,8870,0
|
|
20241113,123700,192438430,8870,8870,8870,8870,0
|
|
20241113,123600,192438430,8870,8860,8870,8860,2
|
|
20241113,123500,192420700,8860,8860,8860,8860,0
|
|
20241113,123400,192420700,8860,8860,8860,8860,0
|
|
20241113,123300,192420700,8860,8860,8860,8860,0
|
|
20241113,123200,192420700,8860,8860,8860,8860,0
|
|
20241113,123100,192420700,8860,8860,8860,8860,0
|
|
20241113,123000,192420700,8860,8860,8860,8860,0
|
|
20241113,122900,192420700,8860,8860,8860,8860,9
|
|
20241113,122800,192340960,8870,8870,8870,8870,147
|
|
20241113,122700,191037070,8870,8870,8870,8870,1
|
|
20241113,122600,191028200,8870,8870,8870,8870,0
|
|
20241113,122500,191028200,8870,8870,8870,8870,0
|
|
20241113,122400,191028200,8870,8870,8870,8870,0
|
|
20241113,122300,191028200,8870,8870,8870,8870,0
|
|
20241113,122200,191028200,8870,8870,8870,8870,7
|
|
20241113,122100,190966110,8870,8870,8870,8870,0
|
|
20241113,122000,190966110,8870,8870,8870,8870,0
|
|
20241113,121900,190966110,8870,8870,8870,8870,0
|
|
20241113,121800,190966110,8870,8870,8870,8870,0
|
|
20241113,121700,190966110,8870,8870,8870,8870,0
|
|
20241113,121600,190966110,8870,8870,8870,8870,0
|
|
20241113,121500,190966110,8870,8870,8870,8870,0
|
|
20241113,121400,190966110,8870,8870,8870,8870,0
|
|
20241113,121300,190966110,8870,8870,8870,8870,0
|
|
20241113,121200,190966110,8870,8870,8870,8870,0
|
|
20241113,121100,190966110,8870,8870,8870,8870,0
|
|
20241113,121000,190966110,8870,8870,8870,8870,1
|
|
20241113,120900,190957240,8870,8870,8870,8870,0
|
|
20241113,120800,190957240,8870,8870,8870,8870,0
|
|
20241113,120700,190957240,8870,8870,8870,8870,0
|
|
20241113,120600,190957240,8870,8870,8870,8870,5
|
|
20241113,120500,190912890,8860,8860,8860,8860,0
|
|
20241113,120400,190912890,8860,8860,8860,8860,0
|
|
20241113,120300,190912890,8860,8860,8860,8860,0
|
|
20241113,120200,190912890,8860,8860,8860,8860,0
|
|
20241113,120100,190912890,8860,8860,8860,8860,0
|
|
20241113,120000,190912890,8860,8860,8860,8860,0
|
|
20241113,115900,190912890,8860,8860,8860,8860,0
|
|
20241113,115800,190912890,8860,8860,8860,8860,0
|
|
20241113,115700,190912890,8860,8860,8860,8860,0
|
|
20241113,115600,190912890,8860,8860,8860,8860,2
|
|
20241113,115500,190895170,8870,8870,8870,8870,0
|
|
20241113,115400,190895170,8870,8870,8870,8870,0
|
|
20241113,115300,190895170,8870,8860,8870,8860,3
|
|
20241113,115200,190868570,8870,8870,8870,8870,0
|
|
20241113,115100,190868570,8870,8870,8870,8870,0
|
|
20241113,115000,190868570,8870,8870,8870,8870,27
|
|
20241113,114900,190629080,8870,8870,8870,8870,0
|
|
20241113,114800,190629080,8870,8870,8870,8870,0
|
|
20241113,114700,190629080,8870,8870,8870,8870,0
|
|
20241113,114600,190629080,8870,8870,8870,8870,0
|
|
20241113,114500,190629080,8870,8870,8870,8870,0
|
|
20241113,114400,190629080,8870,8870,8870,8870,1
|
|
20241113,114300,190620210,8880,8880,8880,8880,4
|
|
20241113,114200,190584690,8880,8880,8880,8880,4
|
|
20241113,114100,190549170,8880,8880,8880,8880,0
|
|
20241113,114000,190549170,8880,8880,8880,8880,0
|
|
20241113,113900,190549170,8880,8880,8880,8880,0
|
|
20241113,113800,190549170,8880,8880,8880,8880,0
|
|
20241113,113700,190549170,8880,8880,8880,8880,10
|
|
20241113,113600,190460370,8880,8880,8880,8880,0
|
|
20241113,113500,190460370,8880,8880,8880,8880,4
|
|
20241113,113400,190424850,8880,8890,8890,8880,220
|
|
20241113,113300,188471150,8890,8890,8890,8890,0
|
|
20241113,113200,188471150,8890,8890,8890,8890,0
|
|
20241113,113100,188471150,8890,8890,8890,8890,1
|
|
20241113,113000,188462260,8890,8890,8890,8890,0
|
|
20241113,112900,188462260,8890,8890,8890,8890,1
|
|
20241113,112800,188453370,8890,8890,8890,8890,0
|
|
20241113,112700,188453370,8890,8890,8890,8890,0
|
|
20241113,112600,188453370,8890,8890,8890,8890,0
|
|
20241113,112500,188453370,8890,8890,8890,8890,0
|
|
20241113,112400,188453370,8890,8890,8890,8890,0
|
|
20241113,112300,188453370,8890,8890,8890,8890,0
|
|
20241113,112200,188453370,8890,8890,8890,8890,0
|
|
20241113,112100,188453370,8890,8890,8890,8890,0
|
|
20241113,112000,188453370,8890,8890,8890,8890,0
|
|
20241113,111900,188453370,8890,8890,8890,8890,0
|
|
20241113,111800,188453370,8890,8890,8890,8890,0
|
|
20241113,111700,188453370,8890,8890,8890,8890,0
|
|
20241113,111600,188453370,8890,8890,8890,8890,0
|
|
20241113,111500,188453370,8890,8890,8890,8890,0
|
|
20241113,111400,188453370,8890,8890,8890,8890,0
|
|
20241113,111300,188453370,8890,8890,8890,8890,6
|
|
20241113,111200,188400030,8890,8890,8890,8890,0
|
|
20241113,111100,188400030,8890,8890,8890,8890,0
|
|
20241113,111000,188400030,8890,8890,8890,8890,0
|
|
20241113,110900,188400030,8890,8890,8890,8890,0
|
|
20241113,110800,188400030,8890,8890,8890,8890,0
|
|
20241113,110700,188400030,8890,8890,8890,8890,0
|
|
20241113,110600,188400030,8890,8890,8890,8890,0
|
|
20241113,110500,188400030,8890,8890,8890,8890,0
|
|
20241113,110400,188400030,8890,8890,8890,8890,0
|
|
20241113,110300,188400030,8890,8890,8890,8890,0
|
|
20241113,110200,188400030,8890,8890,8890,8890,0
|
|
20241113,110100,188400030,8890,8890,8890,8880,5
|
|
20241113,110000,188355600,8900,8900,8900,8900,1
|
|
20241113,105900,188346700,8870,8870,8870,8870,0
|
|
20241113,105800,188346700,8870,8870,8870,8870,0
|
|
20241113,105700,188346700,8870,8870,8870,8870,0
|
|
20241113,105600,188346700,8870,8870,8870,8870,0
|
|
20241113,105500,188346700,8870,8880,8880,8870,1254
|
|
20241113,105400,177223590,8880,8890,8890,8880,12
|
|
20241113,105300,177116920,8890,8890,8890,8890,0
|
|
20241113,105200,177116920,8890,8910,8940,8870,596
|
|
20241113,105100,171816640,8940,8900,8940,8900,13
|
|
20241113,105000,171700780,8900,8900,8900,8900,0
|
|
20241113,104900,171700780,8900,8880,8900,8860,67
|
|
20241113,104800,171105750,8880,8880,8880,8860,3
|
|
20241113,104700,171079130,8860,8870,8880,8840,281
|
|
20241113,104600,168593070,8900,8900,8900,8900,0
|
|
20241113,104500,168593070,8900,8900,8900,8900,0
|
|
20241113,104400,168593070,8900,8900,8900,8870,5
|
|
20241113,104300,168548630,8870,8850,8900,8850,16
|
|
20241113,104200,168406760,8860,8860,8860,8860,0
|
|
20241113,104100,168406760,8860,8860,8860,8860,125
|
|
20241113,104000,167299260,8920,8920,8920,8920,0
|
|
20241113,103900,167299260,8920,8850,8920,8850,511
|
|
20241113,103800,162774740,8830,8830,8830,8830,410
|
|
20241113,103700,159154440,8810,8810,8810,8810,107
|
|
20241113,103600,158211770,8820,8830,8840,8820,814
|
|
20241113,103500,151026490,8830,8830,8830,8830,0
|
|
20241113,103400,151026490,8830,8820,8830,8820,567
|
|
20241113,103300,146020060,8820,8820,8820,8820,744
|
|
20241113,103200,139457980,8800,8800,8800,8800,0
|
|
20241113,103100,139457980,8800,8830,8830,8800,3004
|
|
20241113,103000,113021210,8810,8820,8820,8810,86
|
|
20241113,102900,112263530,8810,8810,8810,8810,0
|
|
20241113,102800,112263530,8810,8810,8810,8810,9
|
|
20241113,102700,112184240,8830,8830,8830,8820,906
|
|
20241113,102600,104191820,8840,8840,8840,8840,73
|
|
20241113,102500,103546500,8850,8850,8850,8850,20
|
|
20241113,102400,103369500,8870,8890,8890,8860,5602
|
|
20241113,102300,53683370,8900,8910,8920,8900,860
|
|
20241113,102200,46028660,8910,8920,8920,8910,74
|
|
20241113,102100,45369080,8920,8920,8930,8920,18
|
|
20241113,102000,45208510,8930,8930,8930,8930,210
|
|
20241113,101900,43333210,8940,8930,8940,8930,301
|
|
20241113,101800,40645270,8930,8930,8930,8930,20
|
|
20241113,101700,40466670,8930,8930,8930,8930,12
|
|
20241113,101600,40359510,8930,8930,8930,8930,0
|
|
20241113,101500,40359510,8930,8930,8930,8930,0
|
|
20241113,101400,40359510,8930,8930,8930,8930,1
|
|
20241113,101300,40350580,8920,8920,8920,8920,0
|
|
20241113,101200,40350580,8920,8920,8920,8920,0
|
|
20241113,101100,40350580,8920,8920,8920,8920,59
|
|
20241113,101000,39824300,8910,8910,8910,8910,50
|
|
20241113,100900,39378800,8920,8920,8920,8920,5
|
|
20241113,100800,39334200,8930,8930,8930,8930,121
|
|
20241113,100700,38253670,8950,8950,8950,8950,0
|
|
20241113,100600,38253670,8950,8950,8950,8950,0
|
|
20241113,100500,38253670,8950,8950,8950,8950,50
|
|
20241113,100400,37806170,8960,8960,8960,8960,50
|
|
20241113,100300,37358170,8950,8950,8950,8950,12
|
|
20241113,100200,37250770,8960,8960,8960,8960,1
|
|
20241113,100100,37241810,8960,8950,8960,8950,115
|
|
20241113,100000,36211420,8960,8960,8960,8960,1
|
|
20241113,095900,36202460,8960,8960,8960,8960,7
|
|
20241113,095800,36139740,8960,8960,8960,8960,0
|
|
20241113,095700,36139740,8960,8960,8960,8960,0
|
|
20241113,095600,36139740,8960,8960,8960,8960,5
|
|
20241113,095500,36094940,8960,8960,8960,8960,0
|
|
20241113,095400,36094940,8960,8960,8960,8960,1
|
|
20241113,095300,36085980,8960,8960,8960,8960,0
|
|
20241113,095200,36085980,8960,8960,8960,8960,0
|
|
20241113,095100,36085980,8960,8960,8960,8960,0
|
|
20241113,095000,36085980,8960,8960,8960,8960,0
|
|
20241113,094900,36085980,8960,8960,8960,8960,0
|
|
20241113,094800,36085980,8960,8960,8960,8960,0
|
|
20241113,094700,36085980,8960,8960,8960,8960,8
|
|
20241113,094600,36014300,8970,8970,8970,8970,0
|
|
20241113,094500,36014300,8970,8970,8970,8970,0
|
|
20241113,094400,36014300,8970,8970,8970,8970,0
|
|
20241113,094300,36014300,8970,8970,8970,8970,0
|
|
20241113,094200,36014300,8970,8970,8970,8970,0
|
|
20241113,094100,36014300,8970,8970,8970,8970,0
|
|
20241113,094000,36014300,8970,8970,8970,8970,0
|
|
20241113,093900,36014300,8970,8970,8970,8970,0
|
|
20241113,093800,36014300,8970,8970,8970,8970,0
|
|
20241113,093700,36014300,8970,8970,8970,8970,3
|
|
20241113,093600,35987390,8970,8990,8990,8960,19
|
|
20241113,093500,35816870,8960,8960,8990,8960,7
|
|
20241113,093400,35754040,8980,8960,8980,8960,2
|
|
20241113,093300,35736100,8980,8960,8980,8960,4
|
|
20241113,093200,35700220,8990,8990,8990,8990,0
|
|
20241113,093100,35700220,8990,8990,8990,8990,1
|
|
20241113,093000,35691230,8990,8920,8990,8920,55
|
|
20241113,092900,35200510,8920,8920,8930,8920,147
|
|
20241113,092800,33888800,8920,8920,8930,8920,102
|
|
20241113,092700,32978950,8910,8910,8910,8910,0
|
|
20241113,092600,32978950,8910,8910,8920,8910,207
|
|
20241113,092500,31133620,8910,8910,8910,8910,11
|
|
20241113,092400,31035610,8920,8920,8920,8920,0
|
|
20241113,092300,31035610,8920,8910,8920,8910,196
|
|
20241113,092200,29289240,8920,8920,8930,8910,113
|
|
20241113,092100,28281380,8920,8910,8920,8910,136
|
|
20241113,092000,27068370,8920,8920,8920,8920,0
|
|
20241113,091900,27068370,8920,8940,8950,8920,243
|
|
20241113,091800,24900430,8940,8950,8960,8940,304
|
|
20241113,091700,22180330,8960,8980,8980,8950,539
|
|
20241113,091600,17351620,9010,9010,9010,9010,0
|
|
20241113,091500,17351620,9010,9010,9010,9010,0
|
|
20241113,091400,17351620,9010,9010,9010,9010,0
|
|
20241113,091300,17351620,9010,9010,9010,9010,0
|
|
20241113,091200,17351620,9010,8980,9010,8980,941
|
|
20241113,091100,8892440,9020,9020,9020,9020,0
|
|
20241113,091000,8892440,9020,9020,9020,9020,0
|
|
20241113,090900,8892440,9020,9010,9020,8980,516
|
|
20241113,090800,4252940,9010,9010,9010,9010,0
|
|
20241113,090700,4252940,9010,9010,9010,9010,0
|
|
20241113,090600,4252940,9010,9010,9010,9010,0
|
|
20241113,090500,4252940,9010,9010,9010,9010,266
|
|
20241113,090400,1856280,9010,9010,9010,9010,0
|
|
20241113,090300,1856280,9010,9010,9010,9010,41
|
|
20241113,090200,1486870,9030,9030,9030,9030,11
|
|
20241113,090100,1387540,9010,9010,9010,9010,143
|
|
20241113,090000,99110,9010,9010,9010,9010,11
|