677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,211400,217493500,9330,9330,9330,9330,610
|
|
20241114,211300,217493500,9330,9330,9330,9330,0
|
|
20241114,211200,217493500,9330,9330,9330,9330,0
|
|
20241114,211100,217493500,9330,9330,9330,9330,0
|
|
20241114,211000,217493500,9330,9330,9330,9330,0
|
|
20241114,210900,217493500,9330,9330,9330,9330,0
|
|
20241114,210800,217493500,9330,9330,9330,9330,0
|
|
20241114,210700,217493500,9330,9330,9330,9330,0
|
|
20241114,210600,217493500,9330,9330,9330,9330,0
|
|
20241114,210500,217493500,9330,9330,9330,9330,0
|
|
20241114,210400,217493500,9330,9330,9330,9330,0
|
|
20241114,210300,217493500,9330,9330,9330,9330,0
|
|
20241114,210200,217493500,9330,9330,9330,9330,0
|
|
20241114,210100,217493500,9330,9330,9330,9330,0
|
|
20241114,210000,217493500,9330,9330,9330,9330,0
|
|
20241114,205900,217493500,9330,9330,9330,9330,0
|
|
20241114,205800,217493500,9330,9330,9330,9330,0
|
|
20241114,205700,217493500,9330,9330,9330,9330,0
|
|
20241114,205600,217493500,9330,9330,9330,9330,0
|
|
20241114,205500,217493500,9330,9330,9330,9330,0
|
|
20241114,205400,217493500,9330,9330,9330,9330,0
|
|
20241114,205300,217493500,9330,9330,9330,9330,0
|
|
20241114,205200,217493500,9330,9330,9330,9330,0
|
|
20241114,205100,217493500,9330,9330,9330,9330,0
|
|
20241114,205000,217493500,9330,9330,9330,9330,0
|
|
20241114,204900,217493500,9330,9330,9330,9330,0
|
|
20241114,204800,217493500,9330,9330,9330,9330,0
|
|
20241114,204700,217493500,9330,9330,9330,9330,0
|
|
20241114,204600,217493500,9330,9330,9330,9330,0
|
|
20241114,204500,217493500,9330,9330,9330,9330,0
|
|
20241114,204400,217493500,9330,9330,9330,9330,610
|
|
20241114,204300,217493500,9330,9330,9330,9330,0
|
|
20241114,204200,217493500,9330,9330,9330,9330,0
|
|
20241114,204100,217493500,9330,9330,9330,9330,0
|
|
20241114,204000,217493500,9330,9330,9330,9330,0
|
|
20241114,203900,217493500,9330,9330,9330,9330,0
|
|
20241114,203800,217493500,9330,9330,9330,9330,0
|
|
20241114,203700,217493500,9330,9330,9330,9330,0
|
|
20241114,203600,217493500,9330,9330,9330,9330,0
|
|
20241114,203500,217493500,9330,9330,9330,9330,0
|
|
20241114,203400,217493500,9330,9330,9330,9330,0
|
|
20241114,203300,217493500,9330,9330,9330,9330,0
|
|
20241114,203200,217493500,9330,9330,9330,9330,0
|
|
20241114,203100,217493500,9330,9330,9330,9330,0
|
|
20241114,203000,217493500,9330,9330,9330,9330,0
|
|
20241114,202900,217493500,9330,9330,9330,9330,0
|
|
20241114,202800,217493500,9330,9330,9330,9330,0
|
|
20241114,202700,217493500,9330,9330,9330,9330,0
|
|
20241114,202600,217493500,9330,9330,9330,9330,0
|
|
20241114,202500,217493500,9330,9330,9330,9330,0
|
|
20241114,202400,217493500,9330,9330,9330,9330,0
|
|
20241114,202300,217493500,9330,9330,9330,9330,0
|
|
20241114,202200,217493500,9330,9330,9330,9330,0
|
|
20241114,202100,217493500,9330,9330,9330,9330,0
|
|
20241114,202000,217493500,9330,9330,9330,9330,0
|
|
20241114,201900,217493500,9330,9330,9330,9330,0
|
|
20241114,201800,217493500,9330,9330,9330,9330,0
|
|
20241114,201700,217493500,9330,9330,9330,9330,0
|
|
20241114,201600,217493500,9330,9330,9330,9330,0
|
|
20241114,201500,217493500,9330,9330,9330,9330,0
|
|
20241114,201400,217493500,9330,9330,9330,9330,610
|
|
20241114,201300,217493500,9330,9330,9330,9330,0
|
|
20241114,201200,217493500,9330,9330,9330,9330,0
|
|
20241114,201100,217493500,9330,9330,9330,9330,0
|
|
20241114,201000,217493500,9330,9330,9330,9330,0
|
|
20241114,200900,217493500,9330,9330,9330,9330,0
|
|
20241114,200800,217493500,9330,9330,9330,9330,0
|
|
20241114,200700,217493500,9330,9330,9330,9330,0
|
|
20241114,200600,217493500,9330,9330,9330,9330,0
|
|
20241114,200500,217493500,9330,9330,9330,9330,0
|
|
20241114,200400,217493500,9330,9330,9330,9330,0
|
|
20241114,200300,217493500,9330,9330,9330,9330,0
|
|
20241114,200200,217493500,9330,9330,9330,9330,0
|
|
20241114,200100,217493500,9330,9330,9330,9330,0
|
|
20241114,200000,217493500,9330,9330,9330,9330,0
|
|
20241114,195900,217493500,9330,9330,9330,9330,0
|
|
20241114,195800,217493500,9330,9330,9330,9330,0
|
|
20241114,195700,217493500,9330,9330,9330,9330,0
|
|
20241114,195600,217493500,9330,9330,9330,9330,0
|
|
20241114,195500,217493500,9330,9330,9330,9330,0
|
|
20241114,195400,217493500,9330,9330,9330,9330,0
|
|
20241114,195300,217493500,9330,9330,9330,9330,0
|
|
20241114,195200,217493500,9330,9330,9330,9330,0
|
|
20241114,195100,217493500,9330,9330,9330,9330,0
|
|
20241114,195000,217493500,9330,9330,9330,9330,0
|
|
20241114,194900,217493500,9330,9330,9330,9330,0
|
|
20241114,194800,217493500,9330,9330,9330,9330,0
|
|
20241114,194700,217493500,9330,9330,9330,9330,0
|
|
20241114,194600,217493500,9330,9330,9330,9330,0
|
|
20241114,194500,217493500,9330,9330,9330,9330,0
|
|
20241114,194400,217493500,9330,9330,9330,9330,610
|
|
20241114,194300,217493500,9330,9330,9330,9330,0
|
|
20241114,194200,217493500,9330,9330,9330,9330,0
|
|
20241114,194100,217493500,9330,9330,9330,9330,0
|
|
20241114,194000,217493500,9330,9330,9330,9330,0
|
|
20241114,193900,217493500,9330,9330,9330,9330,0
|
|
20241114,193800,217493500,9330,9330,9330,9330,0
|
|
20241114,193700,217493500,9330,9330,9330,9330,0
|
|
20241114,193600,217493500,9330,9330,9330,9330,0
|
|
20241114,193500,217493500,9330,9330,9330,9330,0
|
|
20241114,193400,217493500,9330,9330,9330,9330,0
|
|
20241114,193300,217493500,9330,9330,9330,9330,0
|
|
20241114,193200,217493500,9330,9330,9330,9330,0
|
|
20241114,193100,217493500,9330,9330,9330,9330,0
|
|
20241114,193000,217493500,9330,9330,9330,9330,0
|
|
20241114,192900,217493500,9330,9330,9330,9330,0
|
|
20241114,192800,217493500,9330,9330,9330,9330,0
|
|
20241114,192700,217493500,9330,9330,9330,9330,0
|
|
20241114,192600,217493500,9330,9330,9330,9330,0
|
|
20241114,192500,217493500,9330,9330,9330,9330,0
|
|
20241114,192400,217493500,9330,9330,9330,9330,0
|
|
20241114,192300,217493500,9330,9330,9330,9330,0
|
|
20241114,192200,217493500,9330,9330,9330,9330,0
|
|
20241114,192100,217493500,9330,9330,9330,9330,0
|
|
20241114,192000,217493500,9330,9330,9330,9330,0
|
|
20241114,191900,217493500,9330,9330,9330,9330,0
|
|
20241114,191800,217493500,9330,9330,9330,9330,0
|
|
20241114,191700,217493500,9330,9330,9330,9330,0
|
|
20241114,191600,217493500,9330,9330,9330,9330,0
|
|
20241114,191500,217493500,9330,9330,9330,9330,0
|
|
20241114,191400,217493500,9330,9330,9330,9330,610
|
|
20241114,191300,217493500,9330,9330,9330,9330,0
|
|
20241114,191200,217493500,9330,9330,9330,9330,0
|
|
20241114,191100,217493500,9330,9330,9330,9330,0
|
|
20241114,191000,217493500,9330,9330,9330,9330,0
|
|
20241114,190900,217493500,9330,9330,9330,9330,0
|
|
20241114,190800,217493500,9330,9330,9330,9330,0
|
|
20241114,190700,217493500,9330,9330,9330,9330,0
|
|
20241114,190600,217493500,9330,9330,9330,9330,0
|
|
20241114,190500,217493500,9330,9330,9330,9330,0
|
|
20241114,190400,217493500,9330,9330,9330,9330,0
|
|
20241114,190300,217493500,9330,9330,9330,9330,0
|
|
20241114,190200,217493500,9330,9330,9330,9330,0
|
|
20241114,190100,217493500,9330,9330,9330,9330,0
|
|
20241114,190000,217493500,9330,9330,9330,9330,0
|
|
20241114,185900,217493500,9330,9330,9330,9330,0
|
|
20241114,185800,217493500,9330,9330,9330,9330,0
|
|
20241114,185700,217493500,9330,9330,9330,9330,0
|
|
20241114,185600,217493500,9330,9330,9330,9330,0
|
|
20241114,185500,217493500,9330,9330,9330,9330,0
|
|
20241114,185400,217493500,9330,9330,9330,9330,0
|
|
20241114,185300,217493500,9330,9330,9330,9330,0
|
|
20241114,185200,217493500,9330,9330,9330,9330,0
|
|
20241114,185100,217493500,9330,9330,9330,9330,0
|
|
20241114,185000,217493500,9330,9330,9330,9330,0
|
|
20241114,184900,217493500,9330,9330,9330,9330,0
|
|
20241114,184800,217493500,9330,9330,9330,9330,0
|
|
20241114,184700,217493500,9330,9330,9330,9330,0
|
|
20241114,184600,217493500,9330,9330,9330,9330,0
|
|
20241114,184500,217493500,9330,9330,9330,9330,0
|
|
20241114,184400,217493500,9330,9330,9330,9330,610
|
|
20241114,184300,217493500,9330,9330,9330,9330,0
|
|
20241114,184200,217493500,9330,9330,9330,9330,0
|
|
20241114,184100,217493500,9330,9330,9330,9330,0
|
|
20241114,184000,217493500,9330,9330,9330,9330,0
|
|
20241114,183900,217493500,9330,9330,9330,9330,0
|
|
20241114,183800,217493500,9330,9330,9330,9330,0
|
|
20241114,183700,217493500,9330,9330,9330,9330,0
|
|
20241114,183600,217493500,9330,9330,9330,9330,0
|
|
20241114,183500,217493500,9330,9330,9330,9330,0
|
|
20241114,183400,217493500,9330,9330,9330,9330,0
|
|
20241114,183300,217493500,9330,9330,9330,9330,0
|
|
20241114,183200,217493500,9330,9330,9330,9330,0
|
|
20241114,183100,217493500,9330,9330,9330,9330,0
|
|
20241114,183000,217493500,9330,9330,9330,9330,0
|
|
20241114,182900,217493500,9330,9330,9330,9330,0
|
|
20241114,182800,217493500,9330,9330,9330,9330,0
|
|
20241114,182700,217493500,9330,9330,9330,9330,0
|
|
20241114,182600,217493500,9330,9330,9330,9330,0
|
|
20241114,182500,217493500,9330,9330,9330,9330,0
|
|
20241114,182400,217493500,9330,9330,9330,9330,0
|
|
20241114,182300,217493500,9330,9330,9330,9330,0
|
|
20241114,182200,217493500,9330,9330,9330,9330,0
|
|
20241114,182100,217493500,9330,9330,9330,9330,0
|
|
20241114,182000,217493500,9330,9330,9330,9330,0
|
|
20241114,181900,217493500,9330,9330,9330,9330,0
|
|
20241114,181800,217493500,9330,9330,9330,9330,0
|
|
20241114,181700,217493500,9330,9330,9330,9330,0
|
|
20241114,181600,217493500,9330,9330,9330,9330,0
|
|
20241114,181500,217493500,9330,9330,9330,9330,0
|
|
20241114,181400,217493500,9330,9330,9330,9330,610
|
|
20241114,181300,217493500,9330,9330,9330,9330,0
|
|
20241114,181200,217493500,9330,9330,9330,9330,0
|
|
20241114,181100,217493500,9330,9330,9330,9330,0
|
|
20241114,181000,217493500,9330,9330,9330,9330,0
|
|
20241114,180900,217493500,9330,9330,9330,9330,0
|
|
20241114,180800,217493500,9330,9330,9330,9330,0
|
|
20241114,180700,217493500,9330,9330,9330,9330,0
|
|
20241114,180600,217493500,9330,9330,9330,9330,0
|
|
20241114,180500,217493500,9330,9330,9330,9330,0
|
|
20241114,180400,217493500,9330,9330,9330,9330,0
|
|
20241114,180300,217493500,9330,9330,9330,9330,0
|
|
20241114,180200,217493500,9330,9330,9330,9330,0
|
|
20241114,180100,217493500,9330,9330,9330,9330,0
|
|
20241114,180000,217493500,9330,9330,9330,9330,0
|
|
20241114,175900,217493500,9330,9330,9330,9330,0
|
|
20241114,175800,217493500,9330,9330,9330,9330,0
|
|
20241114,175700,217493500,9330,9330,9330,9330,0
|
|
20241114,175600,217493500,9330,9330,9330,9330,0
|
|
20241114,175500,217493500,9330,9330,9330,9330,0
|
|
20241114,175400,217493500,9330,9330,9330,9330,0
|
|
20241114,175300,217493500,9330,9330,9330,9330,0
|
|
20241114,175200,217493500,9330,9330,9330,9330,0
|
|
20241114,175100,217493500,9330,9330,9330,9330,0
|
|
20241114,175000,217493500,9330,9330,9330,9330,0
|
|
20241114,174900,217493500,9330,9330,9330,9330,0
|
|
20241114,174800,217493500,9330,9330,9330,9330,0
|
|
20241114,174700,217493500,9330,9330,9330,9330,0
|
|
20241114,174600,217493500,9330,9330,9330,9330,0
|
|
20241114,174500,217493500,9330,9330,9330,9330,0
|
|
20241114,174400,217493500,9330,9330,9330,9330,610
|
|
20241114,174300,217493500,9330,9330,9330,9330,0
|
|
20241114,174200,217493500,9330,9330,9330,9330,0
|
|
20241114,174100,217493500,9330,9330,9330,9330,0
|
|
20241114,174000,217493500,9330,9330,9330,9330,0
|
|
20241114,173900,217493500,9330,9330,9330,9330,0
|
|
20241114,173800,217493500,9330,9330,9330,9330,0
|
|
20241114,173700,217493500,9330,9330,9330,9330,0
|
|
20241114,173600,217493500,9330,9330,9330,9330,0
|
|
20241114,173500,217493500,9330,9330,9330,9330,0
|
|
20241114,173400,217493500,9330,9330,9330,9330,0
|
|
20241114,173300,217493500,9330,9330,9330,9330,0
|
|
20241114,173200,217493500,9330,9330,9330,9330,0
|
|
20241114,173100,217493500,9330,9330,9330,9330,0
|
|
20241114,173000,217493500,9330,9330,9330,9330,0
|
|
20241114,172900,217493500,9330,9330,9330,9330,0
|
|
20241114,172800,217493500,9330,9330,9330,9330,0
|
|
20241114,172700,217493500,9330,9330,9330,9330,0
|
|
20241114,172600,217493500,9330,9330,9330,9330,0
|
|
20241114,172500,217493500,9330,9330,9330,9330,0
|
|
20241114,172400,217493500,9330,9330,9330,9330,0
|
|
20241114,172300,217493500,9330,9330,9330,9330,0
|
|
20241114,172200,217493500,9330,9330,9330,9330,0
|
|
20241114,172100,217493500,9330,9330,9330,9330,0
|
|
20241114,172000,217493500,9330,9330,9330,9330,0
|
|
20241114,171900,217493500,9330,9330,9330,9330,0
|
|
20241114,171800,217493500,9330,9330,9330,9330,0
|
|
20241114,171700,217493500,9330,9330,9330,9330,0
|
|
20241114,171600,217493500,9330,9330,9330,9330,0
|
|
20241114,171500,217493500,9330,9330,9330,9330,0
|
|
20241114,171400,217493500,9330,9330,9330,9330,610
|
|
20241114,171300,217493500,9330,9330,9330,9330,0
|
|
20241114,171200,217493500,9330,9330,9330,9330,0
|
|
20241114,171100,217493500,9330,9330,9330,9330,0
|
|
20241114,171000,217493500,9330,9330,9330,9330,0
|
|
20241114,170900,217493500,9330,9330,9330,9330,0
|
|
20241114,170800,217493500,9330,9330,9330,9330,0
|
|
20241114,170700,217493500,9330,9330,9330,9330,0
|
|
20241114,170600,217493500,9330,9330,9330,9330,0
|
|
20241114,170500,217493500,9330,9330,9330,9330,0
|
|
20241114,170400,217493500,9330,9330,9330,9330,0
|
|
20241114,170300,217493500,9330,9330,9330,9330,0
|
|
20241114,170200,217493500,9330,9330,9330,9330,0
|
|
20241114,170100,217493500,9330,9330,9330,9330,0
|
|
20241114,170000,217493500,9330,9330,9330,9330,0
|
|
20241114,165900,217493500,9330,9330,9330,9330,0
|
|
20241114,165800,217493500,9330,9330,9330,9330,0
|
|
20241114,165700,217493500,9330,9330,9330,9330,0
|
|
20241114,165600,217493500,9330,9330,9330,9330,0
|
|
20241114,165500,217493500,9330,9330,9330,9330,0
|
|
20241114,165400,217493500,9330,9330,9330,9330,0
|
|
20241114,165300,217493500,9330,9330,9330,9330,0
|
|
20241114,165200,217493500,9330,9330,9330,9330,0
|
|
20241114,165100,217493500,9330,9330,9330,9330,0
|
|
20241114,165000,217493500,9330,9330,9330,9330,0
|
|
20241114,164900,217493500,9330,9330,9330,9330,0
|
|
20241114,164800,217493500,9330,9330,9330,9330,0
|
|
20241114,164700,217493500,9330,9330,9330,9330,0
|
|
20241114,164600,217493500,9330,9330,9330,9330,0
|
|
20241114,164500,217493500,9330,9330,9330,9330,0
|
|
20241114,164400,217493500,9330,9330,9330,9330,610
|
|
20241114,164300,217493500,9330,9330,9330,9330,0
|
|
20241114,164200,217493500,9330,9330,9330,9330,0
|
|
20241114,164100,217493500,9330,9330,9330,9330,0
|
|
20241114,164000,217493500,9330,9330,9330,9330,0
|
|
20241114,163900,217493500,9330,9330,9330,9330,0
|
|
20241114,163800,217493500,9330,9330,9330,9330,0
|
|
20241114,163700,217493500,9330,9330,9330,9330,0
|
|
20241114,163600,217493500,9330,9330,9330,9330,0
|
|
20241114,163500,217493500,9330,9330,9330,9330,0
|
|
20241114,163400,217493500,9330,9330,9330,9330,0
|
|
20241114,163300,217493500,9330,9330,9330,9330,0
|
|
20241114,163200,217493500,9330,9330,9330,9330,0
|
|
20241114,163100,217493500,9330,9330,9330,9330,0
|
|
20241114,163000,217493500,9330,9330,9330,9330,610
|
|
20241114,162900,211802200,9380,9380,9380,9380,0
|
|
20241114,162800,211802200,9380,9380,9380,9380,0
|
|
20241114,162700,211802200,9380,9380,9380,9380,0
|
|
20241114,162600,211802200,9380,9380,9380,9380,0
|
|
20241114,162500,211802200,9380,9380,9380,9380,0
|
|
20241114,162400,211802200,9380,9380,9380,9380,0
|
|
20241114,162300,211802200,9380,9380,9380,9380,0
|
|
20241114,162200,211802200,9380,9380,9380,9380,0
|
|
20241114,162100,211802200,9380,9380,9380,9380,0
|
|
20241114,162000,211802200,9380,9380,9380,9380,0
|
|
20241114,161900,211802200,9380,9380,9380,9380,38
|
|
20241114,161800,211445760,9420,9420,9420,9420,0
|
|
20241114,161700,211445760,9420,9420,9420,9420,0
|
|
20241114,161600,211445760,9420,9420,9420,9420,0
|
|
20241114,161500,211445760,9420,9420,9420,9420,0
|
|
20241114,161400,211445760,9420,9420,9420,9420,0
|
|
20241114,161300,211445760,9420,9420,9420,9420,0
|
|
20241114,161200,211445760,9420,9440,9440,9420,15
|
|
20241114,161100,211304390,9440,9440,9440,9440,0
|
|
20241114,161000,211304390,9440,9440,9440,9440,2
|
|
20241114,160900,211285510,9600,9600,9600,9600,0
|
|
20241114,160800,211285510,9600,9600,9600,9600,0
|
|
20241114,160700,211285510,9600,9600,9600,9600,0
|
|
20241114,160600,211285510,9600,9600,9600,9600,0
|
|
20241114,160500,211285510,9600,9600,9600,9600,0
|
|
20241114,160400,211285510,9600,9600,9600,9600,0
|
|
20241114,160300,211285510,9600,9600,9600,9600,0
|
|
20241114,160200,211285510,9600,9600,9600,9600,2
|
|
20241114,160100,211266310,9440,9490,9490,9440,170
|
|
20241114,160000,209659290,9610,9610,9610,9610,0
|
|
20241114,155900,209659290,9610,9610,9610,9610,0
|
|
20241114,155800,209659290,9610,9610,9610,9610,0
|
|
20241114,155700,209659290,9610,9610,9610,9610,0
|
|
20241114,155600,209659290,9610,9610,9610,9610,0
|
|
20241114,155500,209659290,9610,9610,9610,9610,0
|
|
20241114,155400,209659290,9610,9610,9610,9610,0
|
|
20241114,155300,209659290,9610,9610,9610,9610,0
|
|
20241114,155200,209659290,9610,9610,9610,9610,0
|
|
20241114,155100,209659290,9610,9610,9610,9610,0
|
|
20241114,155000,209659290,9610,9610,9610,9610,0
|
|
20241114,154900,209659290,9610,9610,9610,9610,10
|
|
20241114,154800,209563190,9610,9610,9610,9610,0
|
|
20241114,154700,209563190,9610,9610,9610,9610,0
|
|
20241114,154600,209563190,9610,9610,9610,9610,0
|
|
20241114,154500,209563190,9610,9610,9610,9610,0
|
|
20241114,154400,209563190,9610,9610,9610,9610,0
|
|
20241114,154300,209563190,9610,9610,9610,9610,100
|
|
20241114,154200,208602190,9610,9600,9610,9600,27
|
|
20241114,154100,208342920,9450,9450,9450,9450,0
|
|
20241114,154000,208342920,9450,9460,9460,9450,20
|
|
20241114,153900,208153820,9600,9600,9600,9600,0
|
|
20241114,153800,208153820,9600,9600,9600,9600,0
|
|
20241114,153700,208153820,9600,9600,9600,9600,0
|
|
20241114,153600,208153820,9600,9600,9600,9600,10
|
|
20241114,153500,208057820,9610,9610,9610,9610,1
|
|
20241114,153400,208048210,9500,9610,9610,9500,110
|
|
20241114,153300,206992210,9610,9610,9610,9610,0
|
|
20241114,153200,206992210,9610,9610,9610,9610,0
|
|
20241114,153100,206992210,9610,9610,9610,9610,0
|
|
20241114,153000,206992210,9610,9610,9610,9610,9
|
|
20241114,152900,206905720,9610,9610,9610,9610,0
|
|
20241114,152800,206905720,9610,9610,9610,9610,0
|
|
20241114,152700,206905720,9610,9600,9610,9600,20
|
|
20241114,152600,206713650,9610,9610,9610,9610,0
|
|
20241114,152500,206713650,9610,9510,9610,9510,2327
|
|
20241114,152400,184583720,9510,9500,9510,9500,101
|
|
20241114,152300,183623220,9500,9500,9500,9500,1
|
|
20241114,152200,183613720,9510,9510,9510,9510,1
|
|
20241114,152100,183604210,9500,9500,9500,9500,1
|
|
20241114,152000,183594710,9430,9500,9500,9430,143
|
|
20241114,151900,182241050,9500,9500,9500,9500,1
|
|
20241114,151800,182231550,9510,9440,9510,9420,4919
|
|
20241114,151700,135474480,9430,9420,9430,9420,51
|
|
20241114,151600,134993810,9420,9430,9430,9420,23
|
|
20241114,151500,134777140,9390,9390,9390,9390,2
|
|
20241114,151400,134758360,9460,9460,9460,9460,0
|
|
20241114,151300,134758360,9460,9350,9460,9350,131
|
|
20241114,151200,133521800,9420,9370,9420,9370,2
|
|
20241114,151100,133503010,9410,9410,9410,9380,419
|
|
20241114,151000,129564490,9420,9420,9420,9420,1
|
|
20241114,150900,129555070,9510,9510,9510,9510,0
|
|
20241114,150800,129555070,9510,9500,9510,9500,50
|
|
20241114,150700,129079670,9510,9510,9510,9510,0
|
|
20241114,150600,129079670,9510,9500,9510,9500,1691
|
|
20241114,150500,113014660,9500,9500,9500,9500,0
|
|
20241114,150400,113014660,9500,9500,9500,9500,0
|
|
20241114,150300,113014660,9500,9500,9500,9500,1
|
|
20241114,150200,113005160,9410,9460,9460,9410,11
|
|
20241114,150100,112901260,9500,9500,9500,9500,51
|
|
20241114,150000,112416760,9460,9510,9510,9460,151
|
|
20241114,145900,110987330,9470,9510,9510,9470,25
|
|
20241114,145800,110749780,9510,9510,9510,9510,0
|
|
20241114,145700,110749780,9510,9510,9510,9510,0
|
|
20241114,145600,110749780,9510,9510,9510,9510,47
|
|
20241114,145500,110302810,9510,9510,9510,9510,0
|
|
20241114,145400,110302810,9510,9490,9510,9490,52
|
|
20241114,145300,109809300,9490,9490,9490,9490,0
|
|
20241114,145200,109809300,9490,9490,9490,9490,0
|
|
20241114,145100,109809300,9490,9490,9490,9490,0
|
|
20241114,145000,109809300,9490,9490,9490,9490,0
|
|
20241114,144900,109809300,9490,9490,9490,9490,21
|
|
20241114,144800,109610010,9450,9480,9490,9450,206
|
|
20241114,144700,107659480,9480,9480,9480,9480,0
|
|
20241114,144600,107659480,9480,9480,9480,9480,10
|
|
20241114,144500,107564680,9480,9480,9480,9480,7
|
|
20241114,144400,107498320,9480,9470,9480,9470,44
|
|
20241114,144300,107081630,9470,9410,9470,9410,11
|
|
20241114,144200,106978060,9410,9450,9450,9400,166
|
|
20241114,144100,105415340,9510,9510,9510,9510,0
|
|
20241114,144000,105415340,9510,9510,9510,9510,0
|
|
20241114,143900,105415340,9510,9480,9510,9480,14
|
|
20241114,143800,105282320,9480,9600,9600,9480,3384
|
|
20241114,143700,73088650,9650,9650,9650,9650,0
|
|
20241114,143600,73088650,9650,9650,9650,9650,7
|
|
20241114,143500,73021100,9650,9650,9650,9650,13
|
|
20241114,143400,72895650,9660,9660,9660,9660,0
|
|
20241114,143300,72895650,9660,9660,9660,9660,27
|
|
20241114,143200,72634830,9660,9670,9670,9660,63
|
|
20241114,143100,72026170,9800,9750,9800,9750,229
|
|
20241114,143000,69784830,9770,9770,9770,9770,0
|
|
20241114,142900,69784830,9770,9770,9770,9770,0
|
|
20241114,142800,69784830,9770,9770,9770,9770,0
|
|
20241114,142700,69784830,9770,9770,9770,9770,0
|
|
20241114,142600,69784830,9770,9770,9770,9770,0
|
|
20241114,142500,69784830,9770,9680,9800,9680,132
|
|
20241114,142400,68496450,9660,9660,9660,9660,0
|
|
20241114,142300,68496450,9660,9660,9660,9660,0
|
|
20241114,142200,68496450,9660,9660,9660,9660,0
|
|
20241114,142100,68496450,9660,9660,9660,9660,0
|
|
20241114,142000,68496450,9660,9660,9660,9660,31
|
|
20241114,141900,68196990,9670,9670,9670,9670,40
|
|
20241114,141800,67810190,9680,9680,9680,9680,0
|
|
20241114,141700,67810190,9680,9680,9680,9680,0
|
|
20241114,141600,67810190,9680,9680,9680,9680,0
|
|
20241114,141500,67810190,9680,9680,9680,9680,57
|
|
20241114,141400,67258430,9710,9710,9710,9710,0
|
|
20241114,141300,67258430,9710,9710,9710,9710,0
|
|
20241114,141200,67258430,9710,9710,9710,9710,0
|
|
20241114,141100,67258430,9710,9710,9710,9710,0
|
|
20241114,141000,67258430,9710,9710,9710,9710,0
|
|
20241114,140900,67258430,9710,9710,9710,9710,0
|
|
20241114,140800,67258430,9710,9710,9710,9710,33
|
|
20241114,140700,66938000,9710,9710,9710,9710,105
|
|
20241114,140600,65918450,9690,9690,9690,9690,0
|
|
20241114,140500,65918450,9690,9690,9690,9690,0
|
|
20241114,140400,65918450,9690,9690,9690,9690,0
|
|
20241114,140300,65918450,9690,9690,9690,9690,0
|
|
20241114,140200,65918450,9690,9690,9690,9690,19
|
|
20241114,140100,65734340,9710,9710,9710,9710,0
|
|
20241114,140000,65734340,9710,9700,9710,9700,3
|
|
20241114,135900,65705230,9710,9710,9710,9710,0
|
|
20241114,135800,65705230,9710,9710,9710,9710,0
|
|
20241114,135700,65705230,9710,9710,9710,9710,0
|
|
20241114,135600,65705230,9710,9710,9710,9710,0
|
|
20241114,135500,65705230,9710,9710,9710,9710,0
|
|
20241114,135400,65705230,9710,9710,9710,9710,1
|
|
20241114,135300,65695520,9720,9720,9720,9720,3
|
|
20241114,135200,65666360,9720,9720,9720,9720,0
|
|
20241114,135100,65666360,9720,9720,9720,9720,10
|
|
20241114,135000,65569160,9720,9720,9720,9720,2
|
|
20241114,134900,65549720,9720,9720,9720,9720,1
|
|
20241114,134800,65540000,9690,9690,9690,9690,0
|
|
20241114,134700,65540000,9690,9690,9690,9690,51
|
|
20241114,134600,65045810,9700,9700,9700,9700,4
|
|
20241114,134500,65007010,9700,9700,9700,9700,0
|
|
20241114,134400,65007010,9700,9700,9700,9700,0
|
|
20241114,134300,65007010,9700,9700,9700,9700,0
|
|
20241114,134200,65007010,9700,9700,9700,9700,0
|
|
20241114,134100,65007010,9700,9710,9710,9700,47
|
|
20241114,134000,64551100,9710,9710,9710,9710,0
|
|
20241114,133900,64551100,9710,9710,9710,9710,0
|
|
20241114,133800,64551100,9710,9710,9710,9710,0
|
|
20241114,133700,64551100,9710,9710,9710,9710,0
|
|
20241114,133600,64551100,9710,9710,9710,9710,0
|
|
20241114,133500,64551100,9710,9710,9710,9710,101
|
|
20241114,133400,63570390,9710,9710,9710,9710,5
|
|
20241114,133300,63521840,9760,9760,9760,9760,0
|
|
20241114,133200,63521840,9760,9760,9760,9760,0
|
|
20241114,133100,63521840,9760,9760,9760,9760,0
|
|
20241114,133000,63521840,9760,9760,9760,9760,0
|
|
20241114,132900,63521840,9760,9760,9760,9760,0
|
|
20241114,132800,63521840,9760,9760,9760,9760,0
|
|
20241114,132700,63521840,9760,9760,9760,9760,0
|
|
20241114,132600,63521840,9760,9760,9760,9760,0
|
|
20241114,132500,63521840,9760,9760,9760,9760,0
|
|
20241114,132400,63521840,9760,9760,9760,9760,0
|
|
20241114,132300,63521840,9760,9760,9760,9760,1
|
|
20241114,132200,63512080,9710,9710,9710,9710,0
|
|
20241114,132100,63512080,9710,9710,9710,9710,0
|
|
20241114,132000,63512080,9710,9710,9710,9710,0
|
|
20241114,131900,63512080,9710,9710,9710,9710,0
|
|
20241114,131800,63512080,9710,9710,9710,9710,0
|
|
20241114,131700,63512080,9710,9710,9710,9710,0
|
|
20241114,131600,63512080,9710,9710,9710,9710,0
|
|
20241114,131500,63512080,9710,9710,9710,9710,0
|
|
20241114,131400,63512080,9710,9710,9710,9710,1
|
|
20241114,131300,63502370,9770,9770,9770,9770,0
|
|
20241114,131200,63502370,9770,9770,9770,9770,0
|
|
20241114,131100,63502370,9770,9770,9770,9770,0
|
|
20241114,131000,63502370,9770,9770,9770,9770,0
|
|
20241114,130900,63502370,9770,9770,9770,9770,0
|
|
20241114,130800,63502370,9770,9770,9770,9770,0
|
|
20241114,130700,63502370,9770,9770,9770,9770,0
|
|
20241114,130600,63502370,9770,9770,9770,9770,0
|
|
20241114,130500,63502370,9770,9770,9770,9770,1
|
|
20241114,130400,63492600,9770,9770,9770,9770,19
|
|
20241114,130300,63306970,9770,9770,9770,9770,0
|
|
20241114,130200,63306970,9770,9740,9770,9740,56
|
|
20241114,130100,62761350,9790,9790,9790,9790,0
|
|
20241114,130000,62761350,9790,9790,9790,9790,0
|
|
20241114,125900,62761350,9790,9790,9790,9790,0
|
|
20241114,125800,62761350,9790,9790,9790,9790,0
|
|
20241114,125700,62761350,9790,9790,9790,9790,100
|
|
20241114,125600,61782350,9790,9790,9790,9790,0
|
|
20241114,125500,61782350,9790,9790,9790,9790,0
|
|
20241114,125400,61782350,9790,9790,9790,9790,0
|
|
20241114,125300,61782350,9790,9790,9790,9790,0
|
|
20241114,125200,61782350,9790,9790,9790,9790,0
|
|
20241114,125100,61782350,9790,9790,9790,9790,0
|
|
20241114,125000,61782350,9790,9790,9790,9790,0
|
|
20241114,124900,61782350,9790,9790,9790,9790,1
|
|
20241114,124800,61772560,9700,9700,9700,9700,0
|
|
20241114,124700,61772560,9700,9730,9730,9700,64
|
|
20241114,124600,61150600,9800,9800,9800,9800,0
|
|
20241114,124500,61150600,9800,9800,9800,9800,0
|
|
20241114,124400,61150600,9800,9800,9800,9800,0
|
|
20241114,124300,61150600,9800,9800,9800,9800,0
|
|
20241114,124200,61150600,9800,9800,9800,9800,0
|
|
20241114,124100,61150600,9800,9800,9800,9800,0
|
|
20241114,124000,61150600,9800,9800,9800,9800,0
|
|
20241114,123900,61150600,9800,9800,9800,9800,0
|
|
20241114,123800,61150600,9800,9800,9800,9800,2
|
|
20241114,123700,61131000,9800,9800,9800,9800,10
|
|
20241114,123600,61033000,9740,9740,9740,9740,0
|
|
20241114,123500,61033000,9740,9740,9740,9740,10
|
|
20241114,123400,60935600,9780,9780,9780,9780,6
|
|
20241114,123300,60876920,9780,9780,9780,9780,0
|
|
20241114,123200,60876920,9780,9780,9780,9780,0
|
|
20241114,123100,60876920,9780,9780,9780,9780,7
|
|
20241114,123000,60808460,9780,9780,9780,9780,0
|
|
20241114,122900,60808460,9780,9780,9780,9780,0
|
|
20241114,122800,60808460,9780,9780,9780,9780,0
|
|
20241114,122700,60808460,9780,9780,9780,9780,0
|
|
20241114,122600,60808460,9780,9780,9780,9780,0
|
|
20241114,122500,60808460,9780,9780,9780,9780,499
|
|
20241114,122400,55928240,9780,9780,9780,9780,0
|
|
20241114,122300,55928240,9780,9780,9780,9780,0
|
|
20241114,122200,55928240,9780,9780,9780,9780,0
|
|
20241114,122100,55928240,9780,9780,9780,9780,1
|
|
20241114,122000,55918460,9760,9760,9760,9760,0
|
|
20241114,121900,55918460,9760,9760,9760,9760,0
|
|
20241114,121800,55918460,9760,9740,9760,9740,10
|
|
20241114,121700,55820880,9720,9720,9720,9720,0
|
|
20241114,121600,55820880,9720,9720,9720,9720,0
|
|
20241114,121500,55820880,9720,9720,9720,9720,0
|
|
20241114,121400,55820880,9720,9720,9720,9720,0
|
|
20241114,121300,55820880,9720,9720,9720,9720,0
|
|
20241114,121200,55820880,9720,9720,9720,9720,10
|
|
20241114,121100,55723680,9720,9720,9720,9720,0
|
|
20241114,121000,55723680,9720,9720,9720,9720,0
|
|
20241114,120900,55723680,9720,9700,9720,9700,322
|
|
20241114,120800,52599780,9700,9700,9700,9700,0
|
|
20241114,120700,52599780,9700,9700,9700,9700,0
|
|
20241114,120600,52599780,9700,9700,9700,9700,5
|
|
20241114,120500,52551280,9700,9690,9700,9690,51
|
|
20241114,120400,52056860,9670,9670,9670,9670,0
|
|
20241114,120300,52056860,9670,9670,9670,9670,0
|
|
20241114,120200,52056860,9670,9680,9680,9670,300
|
|
20241114,120100,49155780,9680,9680,9680,9680,12
|
|
20241114,120000,49039620,9690,9690,9690,9690,74
|
|
20241114,115900,48322560,9680,9680,9680,9680,20
|
|
20241114,115800,48128960,9680,9690,9690,9680,56
|
|
20241114,115700,47586520,9690,9690,9690,9690,0
|
|
20241114,115600,47586520,9690,9690,9690,9690,0
|
|
20241114,115500,47586520,9690,9690,9690,9690,0
|
|
20241114,115400,47586520,9690,9690,9690,9690,0
|
|
20241114,115300,47586520,9690,9690,9690,9690,0
|
|
20241114,115200,47586520,9690,9690,9690,9690,1
|
|
20241114,115100,47576830,9720,9720,9720,9720,0
|
|
20241114,115000,47576830,9720,9720,9720,9720,1
|
|
20241114,114900,47567110,9700,9700,9700,9700,150
|
|
20241114,114800,46112110,9700,9700,9700,9700,0
|
|
20241114,114700,46112110,9700,9730,9730,9700,368
|
|
20241114,114600,42541660,9740,9750,9750,9740,5
|
|
20241114,114500,42492940,9780,9780,9780,9780,11
|
|
20241114,114400,42385360,9780,9780,9780,9780,0
|
|
20241114,114300,42385360,9780,9780,9780,9780,48
|
|
20241114,114200,41915920,9780,9780,9780,9780,0
|
|
20241114,114100,41915920,9780,9780,9780,9780,0
|
|
20241114,114000,41915920,9780,9780,9780,9780,0
|
|
20241114,113900,41915920,9780,9780,9780,9780,0
|
|
20241114,113800,41915920,9780,9780,9780,9780,0
|
|
20241114,113700,41915920,9780,9780,9780,9780,40
|
|
20241114,113600,41524720,9820,9820,9820,9820,4
|
|
20241114,113500,41485440,9820,9820,9820,9820,2
|
|
20241114,113400,41465800,9820,9820,9820,9820,0
|
|
20241114,113300,41465800,9820,9820,9820,9820,0
|
|
20241114,113200,41465800,9820,9820,9820,9820,0
|
|
20241114,113100,41465800,9820,9820,9820,9820,30
|
|
20241114,113000,41171200,9780,9800,9810,9780,50
|
|
20241114,112900,40681240,9820,9820,9820,9820,0
|
|
20241114,112800,40681240,9820,9820,9820,9820,0
|
|
20241114,112700,40681240,9820,9820,9820,9820,0
|
|
20241114,112600,40681240,9820,9820,9820,9820,0
|
|
20241114,112500,40681240,9820,9820,9820,9820,0
|
|
20241114,112400,40681240,9820,9820,9820,9820,0
|
|
20241114,112300,40681240,9820,9820,9820,9820,0
|
|
20241114,112200,40681240,9820,9820,9820,9820,0
|
|
20241114,112100,40681240,9820,9820,9820,9820,0
|
|
20241114,112000,40681240,9820,9820,9820,9820,0
|
|
20241114,111900,40681240,9820,9820,9820,9820,41
|
|
20241114,111800,40278620,9820,9820,9820,9820,1
|
|
20241114,111700,40268800,9800,9800,9800,9800,0
|
|
20241114,111600,40268800,9800,9800,9800,9800,0
|
|
20241114,111500,40268800,9800,9800,9800,9800,1
|
|
20241114,111400,40259000,9810,9820,9820,9810,76
|
|
20241114,111300,39512890,9820,9820,9820,9820,0
|
|
20241114,111200,39512890,9820,9820,9820,9820,0
|
|
20241114,111100,39512890,9820,9820,9820,9820,0
|
|
20241114,111000,39512890,9820,9870,9870,9820,105
|
|
20241114,110900,38480460,9880,9880,9880,9880,0
|
|
20241114,110800,38480460,9880,9880,9880,9880,0
|
|
20241114,110700,38480460,9880,9880,9880,9880,0
|
|
20241114,110600,38480460,9880,9880,9880,9880,0
|
|
20241114,110500,38480460,9880,9880,9880,9880,1
|
|
20241114,110400,38470580,9820,9880,9890,9820,291
|
|
20241114,110300,35599000,9890,9890,9890,9890,0
|
|
20241114,110200,35599000,9890,9890,9890,9890,1
|
|
20241114,110100,35589110,9890,9890,9890,9890,123
|
|
20241114,110000,34372640,9880,9870,9880,9870,139
|
|
20241114,105900,32999330,9810,9810,9810,9810,60
|
|
20241114,105800,32410730,9800,9800,9800,9800,0
|
|
20241114,105700,32410730,9800,9800,9800,9800,0
|
|
20241114,105600,32410730,9800,9800,9800,9800,25
|
|
20241114,105500,32165730,9900,9900,9900,9900,0
|
|
20241114,105400,32165730,9900,9900,9900,9900,0
|
|
20241114,105300,32165730,9900,9900,9900,9900,7
|
|
20241114,105200,32096430,9900,9900,9900,9900,0
|
|
20241114,105100,32096430,9900,9900,9900,9900,0
|
|
20241114,105000,32096430,9900,9900,9900,9900,0
|
|
20241114,104900,32096430,9900,9900,9900,9900,2
|
|
20241114,104800,32076630,9910,9910,9910,9910,0
|
|
20241114,104700,32076630,9910,9910,9910,9910,0
|
|
20241114,104600,32076630,9910,9910,9910,9910,1
|
|
20241114,104500,32066720,9920,9920,9920,9920,0
|
|
20241114,104400,32066720,9920,9920,9920,9920,3
|
|
20241114,104300,32036960,9920,9920,9920,9920,1
|
|
20241114,104200,32027040,9930,9930,9930,9930,26
|
|
20241114,104100,31768860,9930,9910,9930,9910,53
|
|
20241114,104000,31242960,9930,9800,9930,9800,40
|
|
20241114,103900,30849700,9800,9810,9810,9800,101
|
|
20241114,103800,29859890,9830,9830,9830,9830,20
|
|
20241114,103700,29663290,9810,9810,9810,9810,9
|
|
20241114,103600,29575000,9900,9900,9900,9900,0
|
|
20241114,103500,29575000,9900,9900,9900,9900,9
|
|
20241114,103400,29485900,9880,9880,9880,9880,0
|
|
20241114,103300,29485900,9880,9880,9880,9880,0
|
|
20241114,103200,29485900,9880,9880,9880,9880,0
|
|
20241114,103100,29485900,9880,9870,9880,9870,39
|
|
20241114,103000,29100960,9860,9860,9860,9860,3
|
|
20241114,102900,29071380,9870,9870,9870,9870,0
|
|
20241114,102800,29071380,9870,9870,9870,9870,0
|
|
20241114,102700,29071380,9870,9870,9870,9870,8
|
|
20241114,102600,28992420,9860,9860,9860,9860,0
|
|
20241114,102500,28992420,9860,9860,9860,9860,0
|
|
20241114,102400,28992420,9860,9860,9860,9860,0
|
|
20241114,102300,28992420,9860,9860,9860,9860,0
|
|
20241114,102200,28992420,9860,9860,9860,9860,2
|
|
20241114,102100,28972700,9850,9850,9850,9850,0
|
|
20241114,102000,28972700,9850,9850,9850,9850,2
|
|
20241114,101900,28953000,9850,9840,9870,9840,28
|
|
20241114,101800,28677160,9850,9850,9850,9850,0
|
|
20241114,101700,28677160,9850,9850,9850,9850,0
|
|
20241114,101600,28677160,9850,9850,9850,9850,0
|
|
20241114,101500,28677160,9850,9870,9870,9850,87
|
|
20241114,101400,27818670,9850,9850,9850,9850,0
|
|
20241114,101300,27818670,9850,9850,9850,9850,0
|
|
20241114,101200,27818670,9850,9850,9850,9850,0
|
|
20241114,101100,27818670,9850,9850,9850,9850,0
|
|
20241114,101000,27818670,9850,9850,9850,9850,0
|
|
20241114,100900,27818670,9850,9830,9850,9830,2
|
|
20241114,100800,27798990,9830,9820,9830,9820,105
|
|
20241114,100700,26767640,9820,9810,9820,9810,1421
|
|
20241114,100600,12813520,9820,9720,9820,9720,13
|
|
20241114,100500,12686060,9680,9680,9680,9680,1
|
|
20241114,100400,12676380,9670,9670,9670,9670,22
|
|
20241114,100300,12463640,9860,9870,9870,9860,19
|
|
20241114,100200,12276200,9870,9870,9870,9870,22
|
|
20241114,100100,12059060,9890,9890,9890,9890,0
|
|
20241114,100000,12059060,9890,9770,9890,9770,1222
|