659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195600,551567990,9600,9600,9600,9600,766
|
|
20241111,195500,551567990,9600,9600,9600,9600,0
|
|
20241111,195400,551567990,9600,9600,9600,9600,0
|
|
20241111,195300,551567990,9600,9600,9600,9600,0
|
|
20241111,195200,551567990,9600,9600,9600,9600,0
|
|
20241111,195100,551567990,9600,9600,9600,9600,0
|
|
20241111,195000,551567990,9600,9600,9600,9600,0
|
|
20241111,194900,551567990,9600,9600,9600,9600,0
|
|
20241111,194800,551567990,9600,9600,9600,9600,0
|
|
20241111,194700,551567990,9600,9600,9600,9600,0
|
|
20241111,194600,551567990,9600,9600,9600,9600,0
|
|
20241111,194500,551567990,9600,9600,9600,9600,0
|
|
20241111,194400,551567990,9600,9600,9600,9600,0
|
|
20241111,194300,551567990,9600,9600,9600,9600,0
|
|
20241111,194200,551567990,9600,9600,9600,9600,0
|
|
20241111,194100,551567990,9600,9600,9600,9600,0
|
|
20241111,194000,551567990,9600,9600,9600,9600,0
|
|
20241111,193900,551567990,9600,9600,9600,9600,0
|
|
20241111,193800,551567990,9600,9600,9600,9600,0
|
|
20241111,193700,551567990,9600,9600,9600,9600,0
|
|
20241111,193600,551567990,9600,9600,9600,9600,0
|
|
20241111,193500,551567990,9600,9600,9600,9600,0
|
|
20241111,193400,551567990,9600,9600,9600,9600,0
|
|
20241111,193300,551567990,9600,9600,9600,9600,0
|
|
20241111,193200,551567990,9600,9600,9600,9600,0
|
|
20241111,193100,551567990,9600,9600,9600,9600,0
|
|
20241111,193000,551567990,9600,9600,9600,9600,0
|
|
20241111,192900,551567990,9600,9600,9600,9600,0
|
|
20241111,192800,551567990,9600,9600,9600,9600,0
|
|
20241111,192700,551567990,9600,9600,9600,9600,0
|
|
20241111,192600,551567990,9600,9600,9600,9600,766
|
|
20241111,192500,551567990,9600,9600,9600,9600,0
|
|
20241111,192400,551567990,9600,9600,9600,9600,0
|
|
20241111,192300,551567990,9600,9600,9600,9600,0
|
|
20241111,192200,551567990,9600,9600,9600,9600,0
|
|
20241111,192100,551567990,9600,9600,9600,9600,0
|
|
20241111,192000,551567990,9600,9600,9600,9600,0
|
|
20241111,191900,551567990,9600,9600,9600,9600,0
|
|
20241111,191800,551567990,9600,9600,9600,9600,0
|
|
20241111,191700,551567990,9600,9600,9600,9600,0
|
|
20241111,191600,551567990,9600,9600,9600,9600,0
|
|
20241111,191500,551567990,9600,9600,9600,9600,0
|
|
20241111,191400,551567990,9600,9600,9600,9600,0
|
|
20241111,191300,551567990,9600,9600,9600,9600,0
|
|
20241111,191200,551567990,9600,9600,9600,9600,0
|
|
20241111,191100,551567990,9600,9600,9600,9600,0
|
|
20241111,191000,551567990,9600,9600,9600,9600,0
|
|
20241111,190900,551567990,9600,9600,9600,9600,0
|
|
20241111,190800,551567990,9600,9600,9600,9600,0
|
|
20241111,190700,551567990,9600,9600,9600,9600,0
|
|
20241111,190600,551567990,9600,9600,9600,9600,0
|
|
20241111,190500,551567990,9600,9600,9600,9600,0
|
|
20241111,190400,551567990,9600,9600,9600,9600,0
|
|
20241111,190300,551567990,9600,9600,9600,9600,0
|
|
20241111,190200,551567990,9600,9600,9600,9600,0
|
|
20241111,190100,551567990,9600,9600,9600,9600,0
|
|
20241111,190000,551567990,9600,9600,9600,9600,0
|
|
20241111,185900,551567990,9600,9600,9600,9600,0
|
|
20241111,185800,551567990,9600,9600,9600,9600,0
|
|
20241111,185700,551567990,9600,9600,9600,9600,0
|
|
20241111,185600,551567990,9600,9600,9600,9600,766
|
|
20241111,185500,551567990,9600,9600,9600,9600,0
|
|
20241111,185400,551567990,9600,9600,9600,9600,0
|
|
20241111,185300,551567990,9600,9600,9600,9600,0
|
|
20241111,185200,551567990,9600,9600,9600,9600,0
|
|
20241111,185100,551567990,9600,9600,9600,9600,0
|
|
20241111,185000,551567990,9600,9600,9600,9600,0
|
|
20241111,184900,551567990,9600,9600,9600,9600,0
|
|
20241111,184800,551567990,9600,9600,9600,9600,0
|
|
20241111,184700,551567990,9600,9600,9600,9600,0
|
|
20241111,184600,551567990,9600,9600,9600,9600,0
|
|
20241111,184500,551567990,9600,9600,9600,9600,0
|
|
20241111,184400,551567990,9600,9600,9600,9600,0
|
|
20241111,184300,551567990,9600,9600,9600,9600,0
|
|
20241111,184200,551567990,9600,9600,9600,9600,0
|
|
20241111,184100,551567990,9600,9600,9600,9600,0
|
|
20241111,184000,551567990,9600,9600,9600,9600,0
|
|
20241111,183900,551567990,9600,9600,9600,9600,0
|
|
20241111,183800,551567990,9600,9600,9600,9600,0
|
|
20241111,183700,551567990,9600,9600,9600,9600,0
|
|
20241111,183600,551567990,9600,9600,9600,9600,0
|
|
20241111,183500,551567990,9600,9600,9600,9600,0
|
|
20241111,183400,551567990,9600,9600,9600,9600,0
|
|
20241111,183300,551567990,9600,9600,9600,9600,0
|
|
20241111,183200,551567990,9600,9600,9600,9600,0
|
|
20241111,183100,551567990,9600,9600,9600,9600,0
|
|
20241111,183000,551567990,9600,9600,9600,9600,0
|
|
20241111,182900,551567990,9600,9600,9600,9600,0
|
|
20241111,182800,551567990,9600,9600,9600,9600,0
|
|
20241111,182700,551567990,9600,9600,9600,9600,0
|
|
20241111,182600,551567990,9600,9600,9600,9600,766
|
|
20241111,182500,551567990,9600,9600,9600,9600,0
|
|
20241111,182400,551567990,9600,9600,9600,9600,0
|
|
20241111,182300,551567990,9600,9600,9600,9600,0
|
|
20241111,182200,551567990,9600,9600,9600,9600,0
|
|
20241111,182100,551567990,9600,9600,9600,9600,0
|
|
20241111,182000,551567990,9600,9600,9600,9600,0
|
|
20241111,181900,551567990,9600,9600,9600,9600,0
|
|
20241111,181800,551567990,9600,9600,9600,9600,0
|
|
20241111,181700,551567990,9600,9600,9600,9600,0
|
|
20241111,181600,551567990,9600,9600,9600,9600,0
|
|
20241111,181500,551567990,9600,9600,9600,9600,0
|
|
20241111,181400,551567990,9600,9600,9600,9600,0
|
|
20241111,181300,551567990,9600,9600,9600,9600,0
|
|
20241111,181200,551567990,9600,9600,9600,9600,0
|
|
20241111,181100,551567990,9600,9600,9600,9600,0
|
|
20241111,181000,551567990,9600,9600,9600,9600,0
|
|
20241111,180900,551567990,9600,9600,9600,9600,0
|
|
20241111,180800,551567990,9600,9600,9600,9600,0
|
|
20241111,180700,551567990,9600,9600,9600,9600,0
|
|
20241111,180600,551567990,9600,9600,9600,9600,0
|
|
20241111,180500,551567990,9600,9600,9600,9600,0
|
|
20241111,180400,551567990,9600,9600,9600,9600,0
|
|
20241111,180300,551567990,9600,9600,9600,9600,0
|
|
20241111,180200,551567990,9600,9600,9600,9600,0
|
|
20241111,180100,551567990,9600,9600,9600,9600,0
|
|
20241111,180000,551567990,9600,9600,9600,9600,0
|
|
20241111,175900,551567990,9600,9600,9600,9600,0
|
|
20241111,175800,551567990,9600,9600,9600,9600,0
|
|
20241111,175700,551567990,9600,9600,9600,9600,0
|
|
20241111,175600,551567990,9600,9600,9600,9600,766
|
|
20241111,175500,551567990,9600,9600,9600,9600,0
|
|
20241111,175400,551567990,9600,9600,9600,9600,0
|
|
20241111,175300,551567990,9600,9600,9600,9600,0
|
|
20241111,175200,551567990,9600,9600,9600,9600,0
|
|
20241111,175100,551567990,9600,9600,9600,9600,0
|
|
20241111,175000,551567990,9600,9600,9600,9600,0
|
|
20241111,174900,551567990,9600,9600,9600,9600,0
|
|
20241111,174800,551567990,9600,9600,9600,9600,0
|
|
20241111,174700,551567990,9600,9600,9600,9600,0
|
|
20241111,174600,551567990,9600,9600,9600,9600,0
|
|
20241111,174500,551567990,9600,9600,9600,9600,0
|
|
20241111,174400,551567990,9600,9600,9600,9600,0
|
|
20241111,174300,551567990,9600,9600,9600,9600,0
|
|
20241111,174200,551567990,9600,9600,9600,9600,0
|
|
20241111,174100,551567990,9600,9600,9600,9600,0
|
|
20241111,174000,551567990,9600,9600,9600,9600,0
|
|
20241111,173900,551567990,9600,9600,9600,9600,0
|
|
20241111,173800,551567990,9600,9600,9600,9600,0
|
|
20241111,173700,551567990,9600,9600,9600,9600,0
|
|
20241111,173600,551567990,9600,9600,9600,9600,0
|
|
20241111,173500,551567990,9600,9600,9600,9600,0
|
|
20241111,173400,551567990,9600,9600,9600,9600,0
|
|
20241111,173300,551567990,9600,9600,9600,9600,0
|
|
20241111,173200,551567990,9600,9600,9600,9600,0
|
|
20241111,173100,551567990,9600,9600,9600,9600,0
|
|
20241111,173000,551567990,9600,9600,9600,9600,0
|
|
20241111,172900,551567990,9600,9600,9600,9600,0
|
|
20241111,172800,551567990,9600,9600,9600,9600,0
|
|
20241111,172700,551567990,9600,9600,9600,9600,0
|
|
20241111,172600,551567990,9600,9600,9600,9600,766
|
|
20241111,172500,551567990,9600,9600,9600,9600,0
|
|
20241111,172400,551567990,9600,9600,9600,9600,0
|
|
20241111,172300,551567990,9600,9600,9600,9600,0
|
|
20241111,172200,551567990,9600,9600,9600,9600,0
|
|
20241111,172100,551567990,9600,9600,9600,9600,0
|
|
20241111,172000,551567990,9600,9600,9600,9600,0
|
|
20241111,171900,551567990,9600,9600,9600,9600,0
|
|
20241111,171800,551567990,9600,9600,9600,9600,0
|
|
20241111,171700,551567990,9600,9600,9600,9600,0
|
|
20241111,171600,551567990,9600,9600,9600,9600,0
|
|
20241111,171500,551567990,9600,9600,9600,9600,0
|
|
20241111,171400,551567990,9600,9600,9600,9600,0
|
|
20241111,171300,551567990,9600,9600,9600,9600,0
|
|
20241111,171200,551567990,9600,9600,9600,9600,0
|
|
20241111,171100,551567990,9600,9600,9600,9600,0
|
|
20241111,171000,551567990,9600,9600,9600,9600,0
|
|
20241111,170900,551567990,9600,9600,9600,9600,0
|
|
20241111,170800,551567990,9600,9600,9600,9600,0
|
|
20241111,170700,551567990,9600,9600,9600,9600,0
|
|
20241111,170600,551567990,9600,9600,9600,9600,0
|
|
20241111,170500,551567990,9600,9600,9600,9600,0
|
|
20241111,170400,551567990,9600,9600,9600,9600,0
|
|
20241111,170300,551567990,9600,9600,9600,9600,0
|
|
20241111,170200,551567990,9600,9600,9600,9600,0
|
|
20241111,170100,551567990,9600,9600,9600,9600,0
|
|
20241111,170000,551567990,9600,9600,9600,9600,0
|
|
20241111,165900,551567990,9600,9600,9600,9600,0
|
|
20241111,165800,551567990,9600,9600,9600,9600,0
|
|
20241111,165700,551567990,9600,9600,9600,9600,0
|
|
20241111,165600,551567990,9600,9600,9600,9600,766
|
|
20241111,165500,551567990,9600,9600,9600,9600,0
|
|
20241111,165400,551567990,9600,9600,9600,9600,0
|
|
20241111,165300,551567990,9600,9600,9600,9600,0
|
|
20241111,165200,551567990,9600,9600,9600,9600,0
|
|
20241111,165100,551567990,9600,9600,9600,9600,0
|
|
20241111,165000,551567990,9600,9600,9600,9600,0
|
|
20241111,164900,551567990,9600,9600,9600,9600,0
|
|
20241111,164800,551567990,9600,9600,9600,9600,0
|
|
20241111,164700,551567990,9600,9600,9600,9600,0
|
|
20241111,164600,551567990,9600,9600,9600,9600,0
|
|
20241111,164500,551567990,9600,9600,9600,9600,0
|
|
20241111,164400,551567990,9600,9600,9600,9600,0
|
|
20241111,164300,551567990,9600,9600,9600,9600,0
|
|
20241111,164200,551567990,9600,9600,9600,9600,0
|
|
20241111,164100,551567990,9600,9600,9600,9600,0
|
|
20241111,164000,551567990,9600,9600,9600,9600,0
|
|
20241111,163900,551567990,9600,9600,9600,9600,0
|
|
20241111,163800,551567990,9600,9600,9600,9600,0
|
|
20241111,163700,551567990,9600,9600,9600,9600,0
|
|
20241111,163600,551567990,9600,9600,9600,9600,0
|
|
20241111,163500,551567990,9600,9600,9600,9600,0
|
|
20241111,163400,551567990,9600,9600,9600,9600,0
|
|
20241111,163300,551567990,9600,9600,9600,9600,0
|
|
20241111,163200,551567990,9600,9600,9600,9600,0
|
|
20241111,163100,551567990,9600,9600,9600,9600,0
|
|
20241111,163000,551567990,9600,9600,9600,9600,0
|
|
20241111,162900,551567990,9600,9600,9600,9600,0
|
|
20241111,162800,551567990,9600,9600,9600,9600,0
|
|
20241111,162700,551567990,9600,9600,9600,9600,0
|
|
20241111,162600,551567990,9600,9600,9600,9600,766
|
|
20241111,162500,551567990,9600,9600,9600,9600,0
|
|
20241111,162400,551567990,9600,9600,9600,9600,0
|
|
20241111,162300,551567990,9600,9600,9600,9600,0
|
|
20241111,162200,551567990,9600,9600,9600,9600,0
|
|
20241111,162100,551567990,9600,9600,9600,9600,0
|
|
20241111,162000,551567990,9600,9600,9600,9600,0
|
|
20241111,161900,551567990,9600,9600,9600,9600,0
|
|
20241111,161800,551567990,9600,9600,9600,9600,0
|
|
20241111,161700,551567990,9600,9600,9600,9600,0
|
|
20241111,161600,551567990,9600,9600,9600,9600,0
|
|
20241111,161500,551567990,9600,9600,9600,9600,0
|
|
20241111,161400,551567990,9600,9600,9600,9600,0
|
|
20241111,161300,551567990,9600,9600,9600,9600,0
|
|
20241111,161200,551567990,9600,9600,9600,9600,0
|
|
20241111,161100,551567990,9600,9600,9600,9600,0
|
|
20241111,161000,551567990,9600,9600,9600,9600,0
|
|
20241111,160900,551567990,9600,9600,9600,9600,0
|
|
20241111,160800,551567990,9600,9600,9600,9600,0
|
|
20241111,160700,551567990,9600,9600,9600,9600,0
|
|
20241111,160600,551567990,9600,9600,9600,9600,0
|
|
20241111,160500,551567990,9600,9600,9600,9600,0
|
|
20241111,160400,551567990,9600,9600,9600,9600,0
|
|
20241111,160300,551567990,9600,9600,9600,9600,0
|
|
20241111,160200,551567990,9600,9600,9600,9600,0
|
|
20241111,160100,551567990,9600,9600,9600,9600,0
|
|
20241111,160000,551567990,9600,9600,9600,9600,0
|
|
20241111,155900,551567990,9600,9600,9600,9600,0
|
|
20241111,155800,551567990,9600,9600,9600,9600,0
|
|
20241111,155700,551567990,9600,9600,9600,9600,0
|
|
20241111,155600,551567990,9600,9600,9600,9600,766
|
|
20241111,155500,551567990,9600,9600,9600,9600,0
|
|
20241111,155400,551567990,9600,9600,9600,9600,0
|
|
20241111,155300,551567990,9600,9600,9600,9600,0
|
|
20241111,155200,551567990,9600,9600,9600,9600,0
|
|
20241111,155100,551567990,9600,9600,9600,9600,0
|
|
20241111,155000,551567990,9600,9600,9600,9600,0
|
|
20241111,154900,551567990,9600,9600,9600,9600,0
|
|
20241111,154800,551567990,9600,9600,9600,9600,0
|
|
20241111,154700,551567990,9600,9600,9600,9600,0
|
|
20241111,154600,551567990,9600,9600,9600,9600,0
|
|
20241111,154500,551567990,9600,9600,9600,9600,0
|
|
20241111,154400,551567990,9600,9600,9600,9600,0
|
|
20241111,154300,551567990,9600,9600,9600,9600,0
|
|
20241111,154200,551567990,9600,9600,9600,9600,0
|
|
20241111,154100,551567990,9600,9600,9600,9600,0
|
|
20241111,154000,551567990,9600,9600,9600,9600,0
|
|
20241111,153900,551567990,9600,9600,9600,9600,0
|
|
20241111,153800,551567990,9600,9600,9600,9600,0
|
|
20241111,153700,551567990,9600,9600,9600,9600,0
|
|
20241111,153600,551567990,9600,9600,9600,9600,0
|
|
20241111,153500,551567990,9600,9600,9600,9600,0
|
|
20241111,153400,551567990,9600,9600,9600,9600,0
|
|
20241111,153300,551567990,9600,9600,9600,9600,0
|
|
20241111,153200,551567990,9600,9600,9600,9600,0
|
|
20241111,153100,551567990,9600,9600,9600,9600,0
|
|
20241111,153000,551567990,9600,9600,9600,9600,766
|
|
20241111,152900,544214390,9620,9620,9620,9620,0
|
|
20241111,152800,544214390,9620,9620,9620,9620,0
|
|
20241111,152700,544214390,9620,9620,9620,9620,0
|
|
20241111,152600,544214390,9620,9620,9620,9620,0
|
|
20241111,152500,544214390,9620,9620,9620,9620,0
|
|
20241111,152400,544214390,9620,9620,9620,9620,0
|
|
20241111,152300,544214390,9620,9620,9620,9620,0
|
|
20241111,152200,544214390,9620,9620,9620,9620,0
|
|
20241111,152100,544214390,9620,9620,9620,9620,0
|
|
20241111,152000,544214390,9620,9620,9620,9620,0
|
|
20241111,151900,544214390,9620,9600,9620,9550,161
|
|
20241111,151800,542672490,9600,9610,9630,9600,13
|
|
20241111,151700,542547580,9590,9610,9640,9590,103
|
|
20241111,151600,541559200,9640,9630,9640,9630,50
|
|
20241111,151500,541077650,9630,9610,9630,9600,66
|
|
20241111,151400,540443440,9610,9610,9610,9610,2
|
|
20241111,151300,540424220,9640,9620,9640,9610,13
|
|
20241111,151200,540299220,9630,9620,9630,9620,21
|
|
20241111,151100,540097190,9630,9650,9650,9620,35
|
|
20241111,151000,539760110,9600,9600,9600,9600,0
|
|
20241111,150900,539760110,9600,9590,9600,9590,450
|
|
20241111,150800,535443320,9590,9590,9590,9590,20
|
|
20241111,150700,535251520,9590,9580,9590,9580,68
|
|
20241111,150600,534599890,9580,9570,9580,9570,34
|
|
20241111,150500,534274290,9570,9560,9580,9560,206
|
|
20241111,150400,532304280,9560,9540,9560,9540,132
|
|
20241111,150300,531043890,9540,9520,9540,9520,1844
|
|
20241111,150200,513486550,9530,9530,9530,9530,244
|
|
20241111,150100,511161230,9530,9530,9530,9530,0
|
|
20241111,150000,511161230,9530,9530,9530,9530,0
|
|
20241111,145900,511161230,9530,9540,9540,9530,325
|
|
20241111,145800,508062160,9550,9550,9550,9550,0
|
|
20241111,145700,508062160,9550,9550,9550,9550,167
|
|
20241111,145600,506467310,9550,9550,9550,9550,23
|
|
20241111,145500,506247660,9550,9550,9550,9550,10
|
|
20241111,145400,506152160,9560,9560,9560,9560,9
|
|
20241111,145300,506066120,9580,9580,9580,9580,0
|
|
20241111,145200,506066120,9580,9580,9580,9580,4
|
|
20241111,145100,506027800,9560,9560,9560,9560,0
|
|
20241111,145000,506027800,9560,9560,9560,9560,0
|
|
20241111,144900,506027800,9560,9560,9560,9560,12
|
|
20241111,144800,505913080,9560,9560,9560,9560,30
|
|
20241111,144700,505626280,9560,9560,9560,9560,0
|
|
20241111,144600,505626280,9560,9560,9560,9560,0
|
|
20241111,144500,505626280,9560,9560,9560,9560,0
|
|
20241111,144400,505626280,9560,9560,9560,9560,0
|
|
20241111,144300,505626280,9560,9560,9560,9560,0
|
|
20241111,144200,505626280,9560,9560,9560,9560,0
|
|
20241111,144100,505626280,9560,9560,9560,9560,1
|
|
20241111,144000,505616720,9540,9540,9540,9540,0
|
|
20241111,143900,505616720,9540,9540,9540,9540,0
|
|
20241111,143800,505616720,9540,9560,9560,9540,958
|
|
20241111,143700,496475720,9560,9560,9560,9560,23
|
|
20241111,143600,496255840,9560,9560,9560,9560,10
|
|
20241111,143500,496160240,9560,9560,9560,9560,0
|
|
20241111,143400,496160240,9560,9560,9560,9560,12
|
|
20241111,143300,496045520,9550,9550,9550,9550,0
|
|
20241111,143200,496045520,9550,9550,9550,9550,4
|
|
20241111,143100,496007320,9550,9550,9550,9550,0
|
|
20241111,143000,496007320,9550,9560,9560,9550,379
|
|
20241111,142900,492387720,9560,9560,9560,9560,3
|
|
20241111,142800,492359040,9550,9550,9550,9550,0
|
|
20241111,142700,492359040,9550,9550,9550,9550,0
|
|
20241111,142600,492359040,9550,9550,9550,9550,10
|
|
20241111,142500,492263540,9550,9550,9550,9550,0
|
|
20241111,142400,492263540,9550,9550,9550,9550,0
|
|
20241111,142300,492263540,9550,9550,9550,9550,0
|
|
20241111,142200,492263540,9550,9550,9550,9550,11
|
|
20241111,142100,492158490,9590,9590,9590,9590,0
|
|
20241111,142000,492158490,9590,9590,9590,9590,1
|
|
20241111,141900,492148900,9540,9540,9540,9540,0
|
|
20241111,141800,492148900,9540,9540,9540,9540,0
|
|
20241111,141700,492148900,9540,9540,9540,9540,0
|
|
20241111,141600,492148900,9540,9540,9540,9540,0
|
|
20241111,141500,492148900,9540,9540,9540,9540,0
|
|
20241111,141400,492148900,9540,9550,9550,9540,200
|
|
20241111,141300,490240890,9540,9540,9540,9540,0
|
|
20241111,141200,490240890,9540,9550,9550,9540,100
|
|
20241111,141100,489286520,9550,9550,9550,9550,10
|
|
20241111,141000,489191020,9550,9550,9550,9550,0
|
|
20241111,140900,489191020,9550,9550,9550,9550,0
|
|
20241111,140800,489191020,9550,9550,9550,9550,93
|
|
20241111,140700,488302870,9550,9550,9550,9550,0
|
|
20241111,140600,488302870,9550,9550,9550,9550,0
|
|
20241111,140500,488302870,9550,9550,9550,9550,9
|
|
20241111,140400,488216920,9550,9550,9550,9550,0
|
|
20241111,140300,488216920,9550,9550,9550,9550,95
|
|
20241111,140200,487309670,9550,9550,9550,9550,0
|
|
20241111,140100,487309670,9550,9550,9550,9550,0
|
|
20241111,140000,487309670,9550,9550,9550,9550,0
|
|
20241111,135900,487309670,9550,9550,9550,9550,0
|
|
20241111,135800,487309670,9550,9550,9550,9550,0
|
|
20241111,135700,487309670,9550,9550,9550,9550,16
|
|
20241111,135600,487156870,9550,9550,9550,9550,0
|
|
20241111,135500,487156870,9550,9550,9550,9550,11
|
|
20241111,135400,487051820,9550,9550,9550,9550,5
|
|
20241111,135300,487004070,9550,9550,9550,9550,0
|
|
20241111,135200,487004070,9550,9550,9550,9550,0
|
|
20241111,135100,487004070,9550,9550,9550,9550,0
|
|
20241111,135000,487004070,9550,9550,9550,9550,0
|
|
20241111,134900,487004070,9550,9550,9550,9550,0
|
|
20241111,134800,487004070,9550,9550,9550,9550,0
|
|
20241111,134700,487004070,9550,9550,9550,9550,0
|
|
20241111,134600,487004070,9550,9550,9550,9550,0
|
|
20241111,134500,487004070,9550,9550,9550,9550,0
|
|
20241111,134400,487004070,9550,9550,9550,9550,0
|
|
20241111,134300,487004070,9550,9550,9550,9550,14
|
|
20241111,134200,486870370,9620,9620,9620,9620,0
|
|
20241111,134100,486870370,9620,9620,9620,9620,1
|
|
20241111,134000,486860750,9540,9540,9540,9540,0
|
|
20241111,133900,486860750,9540,9540,9540,9540,10
|
|
20241111,133800,486765350,9540,9560,9560,9540,1319
|
|
20241111,133700,474161000,9560,9630,9630,9560,169
|
|
20241111,133600,472538360,9630,9630,9630,9630,0
|
|
20241111,133500,472538360,9630,9620,9630,9620,111
|
|
20241111,133400,471470320,9560,9560,9560,9560,1
|
|
20241111,133300,471460760,9620,9620,9620,9620,0
|
|
20241111,133200,471460760,9620,9620,9620,9620,2
|
|
20241111,133100,471441520,9550,9550,9550,9550,0
|
|
20241111,133000,471441520,9550,9550,9550,9550,0
|
|
20241111,132900,471441520,9550,9550,9550,9550,8
|
|
20241111,132800,471365120,9590,9590,9590,9590,0
|
|
20241111,132700,471365120,9590,9590,9590,9590,0
|
|
20241111,132600,471365120,9590,9590,9590,9590,0
|
|
20241111,132500,471365120,9590,9590,9590,9590,0
|
|
20241111,132400,471365120,9590,9590,9590,9590,0
|
|
20241111,132300,471365120,9590,9590,9590,9590,0
|
|
20241111,132200,471365120,9590,9590,9590,9590,0
|
|
20241111,132100,471365120,9590,9590,9590,9590,0
|
|
20241111,132000,471365120,9590,9590,9590,9590,0
|
|
20241111,131900,471365120,9590,9590,9590,9590,316
|
|
20241111,131800,468334680,9590,9590,9590,9590,0
|
|
20241111,131700,468334680,9590,9590,9590,9590,30
|
|
20241111,131600,468046980,9590,9590,9590,9590,111
|
|
20241111,131500,466982490,9590,9590,9590,9590,0
|
|
20241111,131400,466982490,9590,9560,9590,9530,40
|
|
20241111,131300,466600470,9520,9530,9530,9520,150
|
|
20241111,131200,465172090,9560,9560,9560,9560,4
|
|
20241111,131100,465133850,9560,9530,9560,9520,286
|
|
20241111,131000,462407990,9520,9530,9530,9520,1405
|
|
20241111,130900,449032010,9560,9560,9560,9560,0
|
|
20241111,130800,449032010,9560,9560,9560,9560,0
|
|
20241111,130700,449032010,9560,9560,9560,9520,943
|
|
20241111,130600,440046550,9530,9530,9530,9530,721
|
|
20241111,130500,433175420,9530,9540,9540,9530,966
|
|
20241111,130400,423964720,9540,9550,9550,9540,289
|
|
20241111,130300,421206840,9620,9590,9620,9590,3
|
|
20241111,130200,421178010,9550,9570,9570,9550,337
|
|
20241111,130100,417956410,9580,9580,9580,9580,471
|
|
20241111,130000,413444230,9590,9590,9590,9590,0
|
|
20241111,125900,413444230,9590,9590,9590,9590,77
|
|
20241111,125800,412705800,9590,9590,9590,9590,29
|
|
20241111,125700,412427690,9590,9590,9630,9590,384
|
|
20241111,125600,408736730,9580,9580,9580,9580,0
|
|
20241111,125500,408736730,9580,9580,9580,9580,0
|
|
20241111,125400,408736730,9580,9580,9580,9580,10
|
|
20241111,125300,408640930,9650,9650,9650,9650,0
|
|
20241111,125200,408640930,9650,9650,9650,9650,1
|
|
20241111,125100,408631280,9650,9650,9650,9650,2
|
|
20241111,125000,408611980,9600,9600,9600,9600,0
|
|
20241111,124900,408611980,9600,9600,9600,9600,0
|
|
20241111,124800,408611980,9600,9600,9600,9600,0
|
|
20241111,124700,408611980,9600,9620,9620,9600,204
|
|
20241111,124600,406650840,9620,9620,9620,9620,0
|
|
20241111,124500,406650840,9620,9620,9620,9620,0
|
|
20241111,124400,406650840,9620,9620,9620,9620,0
|
|
20241111,124300,406650840,9620,9620,9620,9620,0
|
|
20241111,124200,406650840,9620,9620,9620,9620,1
|
|
20241111,124100,406641220,9620,9620,9620,9620,1
|
|
20241111,124000,406631600,9620,9620,9620,9620,0
|
|
20241111,123900,406631600,9620,9620,9620,9620,1
|
|
20241111,123800,406621980,9620,9620,9620,9620,0
|
|
20241111,123700,406621980,9620,9620,9620,9620,0
|
|
20241111,123600,406621980,9620,9620,9620,9620,0
|
|
20241111,123500,406621980,9620,9620,9620,9620,0
|
|
20241111,123400,406621980,9620,9620,9620,9620,0
|
|
20241111,123300,406621980,9620,9620,9620,9620,2
|
|
20241111,123200,406602740,9620,9630,9630,9620,15
|
|
20241111,123100,406458320,9630,9640,9640,9630,72
|
|
20241111,123000,405764300,9650,9650,9650,9650,1
|
|
20241111,122900,405754650,9630,9650,9650,9630,11
|
|
20241111,122800,405648570,9660,9660,9660,9660,0
|
|
20241111,122700,405648570,9660,9660,9660,9660,0
|
|
20241111,122600,405648570,9660,9660,9660,9660,0
|
|
20241111,122500,405648570,9660,9660,9660,9660,1
|
|
20241111,122400,405638910,9660,9660,9660,9660,0
|
|
20241111,122300,405638910,9660,9660,9660,9660,0
|
|
20241111,122200,405638910,9660,9660,9660,9660,10
|
|
20241111,122100,405542310,9660,9660,9660,9660,0
|
|
20241111,122000,405542310,9660,9660,9660,9660,0
|
|
20241111,121900,405542310,9660,9660,9660,9660,0
|
|
20241111,121800,405542310,9660,9660,9660,9660,0
|
|
20241111,121700,405542310,9660,9660,9660,9660,0
|
|
20241111,121600,405542310,9660,9660,9660,9660,0
|
|
20241111,121500,405542310,9660,9660,9660,9660,2
|
|
20241111,121400,405522990,9660,9660,9660,9660,0
|
|
20241111,121300,405522990,9660,9570,9660,9560,202
|
|
20241111,121200,403590910,9570,9570,9570,9570,0
|
|
20241111,121100,403590910,9570,9570,9570,9570,200
|
|
20241111,121000,401676910,9580,9580,9580,9580,0
|
|
20241111,120900,401676910,9580,9580,9580,9580,0
|
|
20241111,120800,401676910,9580,9580,9580,9580,0
|
|
20241111,120700,401676910,9580,9580,9580,9580,0
|
|
20241111,120600,401676910,9580,9600,9600,9580,340
|
|
20241111,120500,398418140,9600,9600,9600,9600,17
|
|
20241111,120400,398254940,9610,9610,9610,9610,0
|
|
20241111,120300,398254940,9610,9610,9610,9610,0
|
|
20241111,120200,398254940,9610,9610,9610,9610,0
|
|
20241111,120100,398254940,9610,9610,9610,9610,0
|
|
20241111,120000,398254940,9610,9610,9610,9610,56
|
|
20241111,115900,397716780,9670,9670,9670,9670,2
|
|
20241111,115800,397697440,9680,9680,9680,9680,0
|
|
20241111,115700,397697440,9680,9680,9680,9680,0
|
|
20241111,115600,397697440,9680,9680,9680,9680,0
|
|
20241111,115500,397697440,9680,9660,9680,9660,4
|
|
20241111,115400,397658780,9660,9640,9660,9640,68
|
|
20241111,115300,397002380,9640,9640,9640,9640,37
|
|
20241111,115200,396645700,9660,9640,9660,9640,457
|
|
20241111,115100,392233730,9600,9600,9600,9600,0
|
|
20241111,115000,392233730,9600,9600,9600,9600,0
|
|
20241111,114900,392233730,9600,9600,9600,9600,12
|
|
20241111,114800,392118530,9640,9640,9640,9640,0
|
|
20241111,114700,392118530,9640,9640,9640,9640,13
|
|
20241111,114600,391993210,9560,9560,9560,9560,0
|
|
20241111,114500,391993210,9560,9560,9560,9560,0
|
|
20241111,114400,391993210,9560,9640,9650,9560,124
|
|
20241111,114300,390798370,9640,9640,9640,9640,0
|
|
20241111,114200,390798370,9640,9640,9640,9640,98
|
|
20241111,114100,389853650,9640,9640,9640,9640,1
|
|
20241111,114000,389844010,9640,9640,9640,9640,1
|
|
20241111,113900,389834370,9580,9600,9600,9580,38
|
|
20241111,113800,389470170,9590,9590,9590,9590,2
|
|
20241111,113700,389450990,9620,9620,9620,9620,0
|
|
20241111,113600,389450990,9620,9620,9620,9620,0
|
|
20241111,113500,389450990,9620,9620,9620,9620,0
|
|
20241111,113400,389450990,9620,9620,9620,9620,0
|
|
20241111,113300,389450990,9620,9620,9620,9620,3
|
|
20241111,113200,389422130,9640,9640,9640,9640,0
|
|
20241111,113100,389422130,9640,9640,9640,9640,0
|
|
20241111,113000,389422130,9640,9640,9640,9580,4
|
|
20241111,112900,389383630,9610,9640,9640,9610,305
|
|
20241111,112800,386452370,9640,9640,9640,9640,0
|
|
20241111,112700,386452370,9640,9650,9650,9640,4
|
|
20241111,112600,386413790,9580,9620,9620,9520,5994
|
|
20241111,112500,328837200,9610,9690,9690,9610,3125
|
|
20241111,112400,298781650,9630,9660,9660,9630,1307
|
|
20241111,112300,286181340,9630,9710,9710,9610,10687
|
|
20241111,112200,182995490,9710,9740,9740,9710,8350
|
|
20241111,112100,101895600,9740,9740,9740,9740,0
|
|
20241111,112000,101895600,9740,9750,9750,9740,31
|
|
20241111,111900,101593620,9790,9790,9790,9790,1
|
|
20241111,111800,101583830,9790,9790,9790,9790,1
|
|
20241111,111700,101574040,9770,9770,9770,9770,0
|
|
20241111,111600,101574040,9770,9770,9770,9770,14
|
|
20241111,111500,101437260,9790,9790,9790,9790,3
|
|
20241111,111400,101407890,9770,9770,9770,9770,0
|
|
20241111,111300,101407890,9770,9770,9770,9770,2
|
|
20241111,111200,101388350,9790,9790,9790,9790,0
|
|
20241111,111100,101388350,9790,9790,9790,9790,0
|
|
20241111,111000,101388350,9790,9790,9790,9790,0
|
|
20241111,110900,101388350,9790,9790,9790,9790,0
|
|
20241111,110800,101388350,9790,9790,9790,9790,2
|
|
20241111,110700,101368770,9730,9730,9730,9730,0
|
|
20241111,110600,101368770,9730,9730,9730,9730,0
|
|
20241111,110500,101368770,9730,9730,9730,9730,0
|
|
20241111,110400,101368770,9730,9740,9740,9730,397
|
|
20241111,110300,97503410,9740,9820,9820,9740,789
|
|
20241111,110200,89810140,9830,9830,9830,9830,0
|
|
20241111,110100,89810140,9830,9830,9830,9830,0
|
|
20241111,110000,89810140,9830,9830,9830,9830,100
|
|
20241111,105900,88827140,9870,9870,9870,9870,10
|
|
20241111,105800,88728440,9870,9870,9870,9870,2
|
|
20241111,105700,88708700,9830,9830,9830,9830,0
|
|
20241111,105600,88708700,9830,9830,9830,9830,0
|
|
20241111,105500,88708700,9830,9860,9860,9830,1063
|
|
20241111,105400,78227800,9870,9870,9870,9870,1
|
|
20241111,105300,78217930,9860,9860,9860,9860,0
|
|
20241111,105200,78217930,9860,9860,9860,9860,2
|
|
20241111,105100,78198210,9850,9850,9850,9850,1
|
|
20241111,105000,78188360,9850,9850,9850,9850,0
|
|
20241111,104900,78188360,9850,9850,9850,9850,0
|
|
20241111,104800,78188360,9850,9850,9850,9850,0
|
|
20241111,104700,78188360,9850,9850,9850,9850,0
|
|
20241111,104600,78188360,9850,9850,9850,9850,0
|
|
20241111,104500,78188360,9850,9850,9850,9850,0
|
|
20241111,104400,78188360,9850,9850,9850,9850,3
|
|
20241111,104300,78158810,9850,9850,9850,9850,215
|
|
20241111,104200,76041060,9830,9830,9830,9830,85
|
|
20241111,104100,75205510,9830,9830,9830,9830,1
|
|
20241111,104000,75195680,9830,9830,9830,9830,2
|
|
20241111,103900,75176020,9830,9830,9830,9830,1
|
|
20241111,103800,75166190,9830,9830,9830,9830,1
|
|
20241111,103700,75156360,9830,9830,9830,9830,1
|
|
20241111,103600,75146530,9820,9820,9820,9820,107
|
|
20241111,103500,74095790,9820,9730,9820,9720,529
|
|
20241111,103400,68951320,9730,9730,9730,9730,230
|
|
20241111,103300,66713420,9820,9820,9820,9820,0
|
|
20241111,103200,66713420,9820,9820,9820,9820,0
|
|
20241111,103100,66713420,9820,9820,9820,9820,2
|
|
20241111,103000,66693780,9730,9730,9730,9730,0
|
|
20241111,102900,66693780,9730,9730,9730,9730,38
|
|
20241111,102800,66324040,9730,9730,9730,9730,30
|
|
20241111,102700,66032140,9730,9730,9730,9730,0
|
|
20241111,102600,66032140,9730,9730,9730,9730,0
|
|
20241111,102500,66032140,9730,9730,9730,9730,160
|
|
20241111,102400,64475340,9730,9730,9730,9730,0
|
|
20241111,102300,64475340,9730,9730,9730,9730,1
|
|
20241111,102200,64465610,9740,9740,9740,9740,4
|
|
20241111,102100,64426650,9830,9830,9830,9830,0
|
|
20241111,102000,64426650,9830,9830,9830,9830,0
|
|
20241111,101900,64426650,9830,9830,9830,9830,0
|
|
20241111,101800,64426650,9830,9830,9830,9830,10
|
|
20241111,101700,64328350,9830,9740,9830,9730,14
|
|
20241111,101600,64191910,9740,9740,9740,9740,2
|
|
20241111,101500,64172430,9830,9830,9830,9830,0
|
|
20241111,101400,64172430,9830,9830,9830,9830,0
|
|
20241111,101300,64172430,9830,9830,9830,9830,0
|
|
20241111,101200,64172430,9830,9750,9830,9750,6
|
|
20241111,101100,64113850,9850,9850,9850,9850,0
|
|
20241111,101000,64113850,9850,9850,9850,9850,0
|
|
20241111,100900,64113850,9850,9850,9850,9850,0
|
|
20241111,100800,64113850,9850,9850,9850,9850,0
|
|
20241111,100700,64113850,9850,9850,9850,9850,1
|
|
20241111,100600,64104000,9780,9830,9830,9780,204
|
|
20241111,100500,62098780,9780,9780,9780,9780,0
|
|
20241111,100400,62098780,9780,9780,9780,9780,0
|
|
20241111,100300,62098780,9780,9780,9850,9780,162
|
|
20241111,100200,60507460,9850,9850,9850,9850,0
|
|
20241111,100100,60507460,9850,9850,9850,9850,1
|
|
20241111,100000,60497610,9780,9780,9780,9780,1
|
|
20241111,095900,60487830,9740,9780,9780,9740,398
|
|
20241111,095800,56598670,9780,9780,9780,9780,0
|
|
20241111,095700,56598670,9780,9800,9800,9780,172
|
|
20241111,095600,54914270,9890,9890,9890,9890,0
|
|
20241111,095500,54914270,9890,9890,9890,9890,0
|
|
20241111,095400,54914270,9890,9890,9890,9890,0
|
|
20241111,095300,54914270,9890,9890,9890,9890,0
|
|
20241111,095200,54914270,9890,9890,9890,9890,0
|
|
20241111,095100,54914270,9890,9780,9890,9780,202
|
|
20241111,095000,52938490,9780,9780,9780,9780,0
|
|
20241111,094900,52938490,9780,9780,9780,9780,0
|
|
20241111,094800,52938490,9780,9780,9780,9780,142
|
|
20241111,094700,51549730,9900,9900,9900,9900,1
|
|
20241111,094600,51539830,9920,9920,9920,9920,0
|
|
20241111,094500,51539830,9920,9920,9920,9920,1
|
|
20241111,094400,51529910,9800,9800,9800,9800,5
|
|
20241111,094300,51480910,9800,9760,9800,9710,535
|
|
20241111,094200,46266630,9800,9800,9800,9740,208
|
|
20241111,094100,44234210,9800,9800,9800,9800,2
|
|
20241111,094000,44214610,9800,9860,9860,9760,1250
|
|
20241111,093900,31963710,9860,9860,9860,9860,3
|
|
20241111,093800,31934130,9860,9860,9860,9860,0
|
|
20241111,093700,31934130,9860,9870,9950,9860,272
|
|
20241111,093600,29251850,9870,9890,9890,9870,695
|
|
20241111,093500,22383040,9890,9900,9900,9890,10
|
|
20241111,093400,22284070,9960,9980,9980,9960,12
|
|
20241111,093300,22164490,9940,9940,9940,9940,1
|
|
20241111,093200,22154550,9960,9870,9960,9870,15
|
|
20241111,093100,22005240,9900,9910,9910,9900,136
|
|
20241111,093000,20657730,9960,9960,9960,9960,0
|
|
20241111,092900,20657730,9960,9950,9960,9910,308
|
|
20241111,092800,17601740,9950,9930,9950,9930,16
|
|
20241111,092700,17442840,9930,9930,9930,9930,0
|
|
20241111,092600,17442840,9930,9930,9930,9930,0
|
|
20241111,092500,17442840,9930,9930,9930,9930,0
|
|
20241111,092400,17442840,9930,9930,9930,9930,176
|
|
20241111,092300,15695160,9940,9940,9940,9940,1
|
|
20241111,092200,15685220,9920,9950,9950,9920,358
|
|
20241111,092100,12128070,9960,10000,10000,9960,34
|
|
20241111,092000,11788880,10000,10000,10000,10000,0
|
|
20241111,091900,11788880,10000,10000,10000,10000,0
|
|
20241111,091800,11788880,10000,10000,10000,10000,1
|
|
20241111,091700,11778880,10000,10000,10000,10000,13
|
|
20241111,091600,11648880,9990,9970,9990,9970,13
|
|
20241111,091500,11519040,10000,9990,10000,9990,30
|
|
20241111,091400,11219160,10010,10010,10010,10010,52
|
|
20241111,091300,10698640,10010,10010,10010,10010,148
|
|
20241111,091200,9217160,10000,9930,10000,9930,13
|
|
20241111,091100,9087580,10000,10000,10000,10000,166
|
|
20241111,091000,7427580,10030,10040,10040,10030,4
|
|
20241111,090900,7387440,10030,10090,10090,9900,284
|
|
20241111,090800,4547890,10180,10160,10180,10150,4
|
|
20241111,090700,4507240,10160,10080,10160,10060,19
|
|
20241111,090600,4315650,10100,10110,10110,10100,9
|
|
20241111,090500,4224740,10240,10240,10240,10240,0
|
|
20241111,090400,4224740,10240,10200,10240,10200,66
|
|
20241111,090300,3549770,10160,10160,10160,10160,0
|
|
20241111,090200,3549770,10160,10170,10170,10160,144
|
|
20241111,090100,2085420,10170,10170,10170,10170,30
|
|
20241111,090000,1780320,10180,10170,10180,10170,175
|