671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200800,532971810,7900,7900,7900,7900,2717
|
|
20241105,200700,532971810,7900,7900,7900,7900,0
|
|
20241105,200600,532971810,7900,7900,7900,7900,0
|
|
20241105,200500,532971810,7900,7900,7900,7900,0
|
|
20241105,200400,532971810,7900,7900,7900,7900,0
|
|
20241105,200300,532971810,7900,7900,7900,7900,0
|
|
20241105,200200,532971810,7900,7900,7900,7900,0
|
|
20241105,200100,532971810,7900,7900,7900,7900,0
|
|
20241105,200000,532971810,7900,7900,7900,7900,0
|
|
20241105,195900,532971810,7900,7900,7900,7900,0
|
|
20241105,195800,532971810,7900,7900,7900,7900,0
|
|
20241105,195700,532971810,7900,7900,7900,7900,0
|
|
20241105,195600,532971810,7900,7900,7900,7900,0
|
|
20241105,195500,532971810,7900,7900,7900,7900,0
|
|
20241105,195400,532971810,7900,7900,7900,7900,0
|
|
20241105,195300,532971810,7900,7900,7900,7900,0
|
|
20241105,195200,532971810,7900,7900,7900,7900,0
|
|
20241105,195100,532971810,7900,7900,7900,7900,0
|
|
20241105,195000,532971810,7900,7900,7900,7900,0
|
|
20241105,194900,532971810,7900,7900,7900,7900,0
|
|
20241105,194800,532971810,7900,7900,7900,7900,0
|
|
20241105,194700,532971810,7900,7900,7900,7900,0
|
|
20241105,194600,532971810,7900,7900,7900,7900,0
|
|
20241105,194500,532971810,7900,7900,7900,7900,0
|
|
20241105,194400,532971810,7900,7900,7900,7900,0
|
|
20241105,194300,532971810,7900,7900,7900,7900,0
|
|
20241105,194200,532971810,7900,7900,7900,7900,0
|
|
20241105,194100,532971810,7900,7900,7900,7900,0
|
|
20241105,194000,532971810,7900,7900,7900,7900,0
|
|
20241105,193900,532971810,7900,7900,7900,7900,0
|
|
20241105,193800,532971810,7900,7900,7900,7900,2717
|
|
20241105,193700,532971810,7900,7900,7900,7900,0
|
|
20241105,193600,532971810,7900,7900,7900,7900,0
|
|
20241105,193500,532971810,7900,7900,7900,7900,0
|
|
20241105,193400,532971810,7900,7900,7900,7900,0
|
|
20241105,193300,532971810,7900,7900,7900,7900,0
|
|
20241105,193200,532971810,7900,7900,7900,7900,0
|
|
20241105,193100,532971810,7900,7900,7900,7900,0
|
|
20241105,193000,532971810,7900,7900,7900,7900,0
|
|
20241105,192900,532971810,7900,7900,7900,7900,0
|
|
20241105,192800,532971810,7900,7900,7900,7900,0
|
|
20241105,192700,532971810,7900,7900,7900,7900,0
|
|
20241105,192600,532971810,7900,7900,7900,7900,0
|
|
20241105,192500,532971810,7900,7900,7900,7900,0
|
|
20241105,192400,532971810,7900,7900,7900,7900,0
|
|
20241105,192300,532971810,7900,7900,7900,7900,0
|
|
20241105,192200,532971810,7900,7900,7900,7900,0
|
|
20241105,192100,532971810,7900,7900,7900,7900,0
|
|
20241105,192000,532971810,7900,7900,7900,7900,0
|
|
20241105,191900,532971810,7900,7900,7900,7900,0
|
|
20241105,191800,532971810,7900,7900,7900,7900,0
|
|
20241105,191700,532971810,7900,7900,7900,7900,0
|
|
20241105,191600,532971810,7900,7900,7900,7900,0
|
|
20241105,191500,532971810,7900,7900,7900,7900,0
|
|
20241105,191400,532971810,7900,7900,7900,7900,0
|
|
20241105,191300,532971810,7900,7900,7900,7900,0
|
|
20241105,191200,532971810,7900,7900,7900,7900,0
|
|
20241105,191100,532971810,7900,7900,7900,7900,0
|
|
20241105,191000,532971810,7900,7900,7900,7900,0
|
|
20241105,190900,532971810,7900,7900,7900,7900,0
|
|
20241105,190800,532971810,7900,7900,7900,7900,2717
|
|
20241105,190700,532971810,7900,7900,7900,7900,0
|
|
20241105,190600,532971810,7900,7900,7900,7900,0
|
|
20241105,190500,532971810,7900,7900,7900,7900,0
|
|
20241105,190400,532971810,7900,7900,7900,7900,0
|
|
20241105,190300,532971810,7900,7900,7900,7900,0
|
|
20241105,190200,532971810,7900,7900,7900,7900,0
|
|
20241105,190100,532971810,7900,7900,7900,7900,0
|
|
20241105,190000,532971810,7900,7900,7900,7900,0
|
|
20241105,185900,532971810,7900,7900,7900,7900,0
|
|
20241105,185800,532971810,7900,7900,7900,7900,0
|
|
20241105,185700,532971810,7900,7900,7900,7900,0
|
|
20241105,185600,532971810,7900,7900,7900,7900,0
|
|
20241105,185500,532971810,7900,7900,7900,7900,0
|
|
20241105,185400,532971810,7900,7900,7900,7900,0
|
|
20241105,185300,532971810,7900,7900,7900,7900,0
|
|
20241105,185200,532971810,7900,7900,7900,7900,0
|
|
20241105,185100,532971810,7900,7900,7900,7900,0
|
|
20241105,185000,532971810,7900,7900,7900,7900,0
|
|
20241105,184900,532971810,7900,7900,7900,7900,0
|
|
20241105,184800,532971810,7900,7900,7900,7900,0
|
|
20241105,184700,532971810,7900,7900,7900,7900,0
|
|
20241105,184600,532971810,7900,7900,7900,7900,0
|
|
20241105,184500,532971810,7900,7900,7900,7900,0
|
|
20241105,184400,532971810,7900,7900,7900,7900,0
|
|
20241105,184300,532971810,7900,7900,7900,7900,0
|
|
20241105,184200,532971810,7900,7900,7900,7900,0
|
|
20241105,184100,532971810,7900,7900,7900,7900,0
|
|
20241105,184000,532971810,7900,7900,7900,7900,0
|
|
20241105,183900,532971810,7900,7900,7900,7900,0
|
|
20241105,183800,532971810,7900,7900,7900,7900,2717
|
|
20241105,183700,532971810,7900,7900,7900,7900,0
|
|
20241105,183600,532971810,7900,7900,7900,7900,0
|
|
20241105,183500,532971810,7900,7900,7900,7900,0
|
|
20241105,183400,532971810,7900,7900,7900,7900,0
|
|
20241105,183300,532971810,7900,7900,7900,7900,0
|
|
20241105,183200,532971810,7900,7900,7900,7900,0
|
|
20241105,183100,532971810,7900,7900,7900,7900,0
|
|
20241105,183000,532971810,7900,7900,7900,7900,0
|
|
20241105,182900,532971810,7900,7900,7900,7900,0
|
|
20241105,182800,532971810,7900,7900,7900,7900,0
|
|
20241105,182700,532971810,7900,7900,7900,7900,0
|
|
20241105,182600,532971810,7900,7900,7900,7900,0
|
|
20241105,182500,532971810,7900,7900,7900,7900,0
|
|
20241105,182400,532971810,7900,7900,7900,7900,0
|
|
20241105,182300,532971810,7900,7900,7900,7900,0
|
|
20241105,182200,532971810,7900,7900,7900,7900,0
|
|
20241105,182100,532971810,7900,7900,7900,7900,0
|
|
20241105,182000,532971810,7900,7900,7900,7900,0
|
|
20241105,181900,532971810,7900,7900,7900,7900,0
|
|
20241105,181800,532971810,7900,7900,7900,7900,0
|
|
20241105,181700,532971810,7900,7900,7900,7900,0
|
|
20241105,181600,532971810,7900,7900,7900,7900,0
|
|
20241105,181500,532971810,7900,7900,7900,7900,0
|
|
20241105,181400,532971810,7900,7900,7900,7900,0
|
|
20241105,181300,532971810,7900,7900,7900,7900,0
|
|
20241105,181200,532971810,7900,7900,7900,7900,0
|
|
20241105,181100,532971810,7900,7900,7900,7900,0
|
|
20241105,181000,532971810,7900,7900,7900,7900,0
|
|
20241105,180900,532971810,7900,7900,7900,7900,0
|
|
20241105,180800,532971810,7900,7900,7900,7900,2717
|
|
20241105,180700,532971810,7900,7900,7900,7900,0
|
|
20241105,180600,532971810,7900,7900,7900,7900,0
|
|
20241105,180500,532971810,7900,7900,7900,7900,0
|
|
20241105,180400,532971810,7900,7900,7900,7900,0
|
|
20241105,180300,532971810,7900,7900,7900,7900,0
|
|
20241105,180200,532971810,7900,7900,7900,7900,0
|
|
20241105,180100,532971810,7900,7900,7900,7900,0
|
|
20241105,180000,532971810,7900,7900,7900,7900,0
|
|
20241105,175900,532971810,7900,7900,7900,7900,0
|
|
20241105,175800,532971810,7900,7900,7900,7900,0
|
|
20241105,175700,532971810,7900,7900,7900,7900,0
|
|
20241105,175600,532971810,7900,7900,7900,7900,0
|
|
20241105,175500,532971810,7900,7900,7900,7900,0
|
|
20241105,175400,532971810,7900,7900,7900,7900,0
|
|
20241105,175300,532971810,7900,7900,7900,7900,0
|
|
20241105,175200,532971810,7900,7900,7900,7900,0
|
|
20241105,175100,532971810,7900,7900,7900,7900,0
|
|
20241105,175000,532971810,7900,7900,7900,7900,0
|
|
20241105,174900,532971810,7900,7900,7900,7900,0
|
|
20241105,174800,532971810,7900,7900,7900,7900,0
|
|
20241105,174700,532971810,7900,7900,7900,7900,0
|
|
20241105,174600,532971810,7900,7900,7900,7900,0
|
|
20241105,174500,532971810,7900,7900,7900,7900,0
|
|
20241105,174400,532971810,7900,7900,7900,7900,0
|
|
20241105,174300,532971810,7900,7900,7900,7900,0
|
|
20241105,174200,532971810,7900,7900,7900,7900,0
|
|
20241105,174100,532971810,7900,7900,7900,7900,0
|
|
20241105,174000,532971810,7900,7900,7900,7900,0
|
|
20241105,173900,532971810,7900,7900,7900,7900,0
|
|
20241105,173800,532971810,7900,7900,7900,7900,2717
|
|
20241105,173700,532971810,7900,7900,7900,7900,0
|
|
20241105,173600,532971810,7900,7900,7900,7900,0
|
|
20241105,173500,532971810,7900,7900,7900,7900,0
|
|
20241105,173400,532971810,7900,7900,7900,7900,0
|
|
20241105,173300,532971810,7900,7900,7900,7900,0
|
|
20241105,173200,532971810,7900,7900,7900,7900,0
|
|
20241105,173100,532971810,7900,7900,7900,7900,0
|
|
20241105,173000,532971810,7900,7900,7900,7900,0
|
|
20241105,172900,532971810,7900,7900,7900,7900,0
|
|
20241105,172800,532971810,7900,7900,7900,7900,0
|
|
20241105,172700,532971810,7900,7900,7900,7900,0
|
|
20241105,172600,532971810,7900,7900,7900,7900,0
|
|
20241105,172500,532971810,7900,7900,7900,7900,0
|
|
20241105,172400,532971810,7900,7900,7900,7900,0
|
|
20241105,172300,532971810,7900,7900,7900,7900,0
|
|
20241105,172200,532971810,7900,7900,7900,7900,0
|
|
20241105,172100,532971810,7900,7900,7900,7900,0
|
|
20241105,172000,532971810,7900,7900,7900,7900,0
|
|
20241105,171900,532971810,7900,7900,7900,7900,0
|
|
20241105,171800,532971810,7900,7900,7900,7900,0
|
|
20241105,171700,532971810,7900,7900,7900,7900,0
|
|
20241105,171600,532971810,7900,7900,7900,7900,0
|
|
20241105,171500,532971810,7900,7900,7900,7900,0
|
|
20241105,171400,532971810,7900,7900,7900,7900,0
|
|
20241105,171300,532971810,7900,7900,7900,7900,0
|
|
20241105,171200,532971810,7900,7900,7900,7900,0
|
|
20241105,171100,532971810,7900,7900,7900,7900,0
|
|
20241105,171000,532971810,7900,7900,7900,7900,0
|
|
20241105,170900,532971810,7900,7900,7900,7900,0
|
|
20241105,170800,532971810,7900,7900,7900,7900,2717
|
|
20241105,170700,532971810,7900,7900,7900,7900,0
|
|
20241105,170600,532971810,7900,7900,7900,7900,0
|
|
20241105,170500,532971810,7900,7900,7900,7900,0
|
|
20241105,170400,532971810,7900,7900,7900,7900,0
|
|
20241105,170300,532971810,7900,7900,7900,7900,0
|
|
20241105,170200,532971810,7900,7900,7900,7900,0
|
|
20241105,170100,532971810,7900,7900,7900,7900,0
|
|
20241105,170000,532971810,7900,7900,7900,7900,0
|
|
20241105,165900,532971810,7900,7900,7900,7900,0
|
|
20241105,165800,532971810,7900,7900,7900,7900,0
|
|
20241105,165700,532971810,7900,7900,7900,7900,0
|
|
20241105,165600,532971810,7900,7900,7900,7900,0
|
|
20241105,165500,532971810,7900,7900,7900,7900,0
|
|
20241105,165400,532971810,7900,7900,7900,7900,0
|
|
20241105,165300,532971810,7900,7900,7900,7900,0
|
|
20241105,165200,532971810,7900,7900,7900,7900,0
|
|
20241105,165100,532971810,7900,7900,7900,7900,0
|
|
20241105,165000,532971810,7900,7900,7900,7900,0
|
|
20241105,164900,532971810,7900,7900,7900,7900,0
|
|
20241105,164800,532971810,7900,7900,7900,7900,0
|
|
20241105,164700,532971810,7900,7900,7900,7900,0
|
|
20241105,164600,532971810,7900,7900,7900,7900,0
|
|
20241105,164500,532971810,7900,7900,7900,7900,0
|
|
20241105,164400,532971810,7900,7900,7900,7900,0
|
|
20241105,164300,532971810,7900,7900,7900,7900,0
|
|
20241105,164200,532971810,7900,7900,7900,7900,0
|
|
20241105,164100,532971810,7900,7900,7900,7900,0
|
|
20241105,164000,532971810,7900,7900,7900,7900,0
|
|
20241105,163900,532971810,7900,7900,7900,7900,0
|
|
20241105,163800,532971810,7900,7900,7900,7900,2717
|
|
20241105,163700,532971810,7900,7900,7900,7900,0
|
|
20241105,163600,532971810,7900,7900,7900,7900,0
|
|
20241105,163500,532971810,7900,7900,7900,7900,0
|
|
20241105,163400,532971810,7900,7900,7900,7900,0
|
|
20241105,163300,532971810,7900,7900,7900,7900,0
|
|
20241105,163200,532971810,7900,7900,7900,7900,0
|
|
20241105,163100,532971810,7900,7900,7900,7900,0
|
|
20241105,163000,532971810,7900,7900,7900,7900,0
|
|
20241105,162900,532971810,7900,7900,7900,7900,0
|
|
20241105,162800,532971810,7900,7900,7900,7900,0
|
|
20241105,162700,532971810,7900,7900,7900,7900,0
|
|
20241105,162600,532971810,7900,7900,7900,7900,0
|
|
20241105,162500,532971810,7900,7900,7900,7900,0
|
|
20241105,162400,532971810,7900,7900,7900,7900,0
|
|
20241105,162300,532971810,7900,7900,7900,7900,0
|
|
20241105,162200,532971810,7900,7900,7900,7900,0
|
|
20241105,162100,532971810,7900,7900,7900,7900,0
|
|
20241105,162000,532971810,7900,7900,7900,7900,0
|
|
20241105,161900,532971810,7900,7900,7900,7900,0
|
|
20241105,161800,532971810,7900,7900,7900,7900,0
|
|
20241105,161700,532971810,7900,7900,7900,7900,0
|
|
20241105,161600,532971810,7900,7900,7900,7900,0
|
|
20241105,161500,532971810,7900,7900,7900,7900,0
|
|
20241105,161400,532971810,7900,7900,7900,7900,0
|
|
20241105,161300,532971810,7900,7900,7900,7900,0
|
|
20241105,161200,532971810,7900,7900,7900,7900,0
|
|
20241105,161100,532971810,7900,7900,7900,7900,0
|
|
20241105,161000,532971810,7900,7900,7900,7900,0
|
|
20241105,160900,532971810,7900,7900,7900,7900,0
|
|
20241105,160800,532971810,7900,7900,7900,7900,2717
|
|
20241105,160700,532971810,7900,7900,7900,7900,0
|
|
20241105,160600,532971810,7900,7900,7900,7900,0
|
|
20241105,160500,532971810,7900,7900,7900,7900,0
|
|
20241105,160400,532971810,7900,7900,7900,7900,0
|
|
20241105,160300,532971810,7900,7900,7900,7900,0
|
|
20241105,160200,532971810,7900,7900,7900,7900,0
|
|
20241105,160100,532971810,7900,7900,7900,7900,0
|
|
20241105,160000,532971810,7900,7900,7900,7900,0
|
|
20241105,155900,532971810,7900,7900,7900,7900,0
|
|
20241105,155800,532971810,7900,7900,7900,7900,0
|
|
20241105,155700,532971810,7900,7900,7900,7900,0
|
|
20241105,155600,532971810,7900,7900,7900,7900,0
|
|
20241105,155500,532971810,7900,7900,7900,7900,0
|
|
20241105,155400,532971810,7900,7900,7900,7900,0
|
|
20241105,155300,532971810,7900,7900,7900,7900,0
|
|
20241105,155200,532971810,7900,7900,7900,7900,0
|
|
20241105,155100,532971810,7900,7900,7900,7900,0
|
|
20241105,155000,532971810,7900,7900,7900,7900,0
|
|
20241105,154900,532971810,7900,7900,7900,7900,0
|
|
20241105,154800,532971810,7900,7900,7900,7900,0
|
|
20241105,154700,532971810,7900,7900,7900,7900,0
|
|
20241105,154600,532971810,7900,7900,7900,7900,0
|
|
20241105,154500,532971810,7900,7900,7900,7900,0
|
|
20241105,154400,532971810,7900,7900,7900,7900,0
|
|
20241105,154300,532971810,7900,7900,7900,7900,0
|
|
20241105,154200,532971810,7900,7900,7900,7900,0
|
|
20241105,154100,532971810,7900,7900,7900,7900,0
|
|
20241105,154000,532971810,7900,7900,7900,7900,0
|
|
20241105,153900,532971810,7900,7900,7900,7900,0
|
|
20241105,153800,532971810,7900,7900,7900,7900,2717
|
|
20241105,153700,532971810,7900,7900,7900,7900,0
|
|
20241105,153600,532971810,7900,7900,7900,7900,0
|
|
20241105,153500,532971810,7900,7900,7900,7900,0
|
|
20241105,153400,532971810,7900,7900,7900,7900,0
|
|
20241105,153300,532971810,7900,7900,7900,7900,0
|
|
20241105,153200,532971810,7900,7900,7900,7900,0
|
|
20241105,153100,532971810,7900,7900,7900,7900,0
|
|
20241105,153000,532971810,7900,7900,7900,7900,2717
|
|
20241105,152900,511507510,7910,7910,7910,7910,0
|
|
20241105,152800,511507510,7910,7910,7910,7910,0
|
|
20241105,152700,511507510,7910,7910,7910,7910,0
|
|
20241105,152600,511507510,7910,7910,7910,7910,0
|
|
20241105,152500,511507510,7910,7910,7910,7910,0
|
|
20241105,152400,511507510,7910,7910,7910,7910,0
|
|
20241105,152300,511507510,7910,7910,7910,7910,0
|
|
20241105,152200,511507510,7910,7910,7910,7910,0
|
|
20241105,152100,511507510,7910,7910,7910,7910,0
|
|
20241105,152000,511507510,7910,7910,7910,7910,0
|
|
20241105,151900,511507510,7910,7910,7910,7900,309
|
|
20241105,151800,509063820,7900,7910,7910,7900,191
|
|
20241105,151700,507553410,7920,7920,7920,7920,55
|
|
20241105,151600,507117810,7920,7920,7920,7920,22
|
|
20241105,151500,506943570,7920,7920,7920,7920,2
|
|
20241105,151400,506927730,7920,7920,7920,7920,740
|
|
20241105,151300,501066930,7910,7920,7920,7910,15
|
|
20241105,151200,500948260,7920,7920,7920,7910,15
|
|
20241105,151100,500829580,7920,7910,7920,7910,75
|
|
20241105,151000,500235780,7920,7920,7920,7920,72
|
|
20241105,150900,499665540,7910,7920,7920,7910,34
|
|
20241105,150800,499396560,7920,7930,7930,7920,23
|
|
20241105,150700,499214390,7930,7920,7930,7920,244
|
|
20241105,150600,497281900,7920,7920,7920,7920,37
|
|
20241105,150500,496988860,7920,7920,7920,7920,103
|
|
20241105,150400,496173100,7920,7920,7920,7920,155
|
|
20241105,150300,494945500,7920,7920,7920,7920,763
|
|
20241105,150200,488902540,7930,7930,7930,7930,6
|
|
20241105,150100,488854960,7930,7930,7930,7920,32
|
|
20241105,150000,488601400,7930,7930,7930,7930,0
|
|
20241105,145900,488601400,7930,7930,7930,7930,0
|
|
20241105,145800,488601400,7930,7930,7930,7930,0
|
|
20241105,145700,488601400,7930,7930,7930,7930,112
|
|
20241105,145600,487713240,7930,7920,7930,7920,252
|
|
20241105,145500,485717390,7920,7920,7920,7920,0
|
|
20241105,145400,485717390,7920,7910,7920,7910,95
|
|
20241105,145300,484965500,7920,7920,7920,7920,47
|
|
20241105,145200,484593260,7920,7920,7920,7920,0
|
|
20241105,145100,484593260,7920,7920,7920,7920,0
|
|
20241105,145000,484593260,7920,7920,7920,7920,51
|
|
20241105,144900,484189340,7920,7920,7920,7920,100
|
|
20241105,144800,483397340,7920,7900,7920,7900,6
|
|
20241105,144700,483349920,7900,7920,7920,7900,61
|
|
20241105,144600,482867750,7920,7920,7920,7920,0
|
|
20241105,144500,482867750,7920,7920,7920,7920,121
|
|
20241105,144400,481909430,7910,7910,7910,7910,200
|
|
20241105,144300,480327430,7920,7920,7920,7920,0
|
|
20241105,144200,480327430,7920,7920,7920,7920,0
|
|
20241105,144100,480327430,7920,7920,7920,7920,0
|
|
20241105,144000,480327430,7920,7920,7920,7920,2
|
|
20241105,143900,480311590,7890,7890,7890,7890,5
|
|
20241105,143800,480272140,7910,7900,7910,7900,756
|
|
20241105,143700,474293280,7900,7900,7900,7900,1
|
|
20241105,143600,474285380,7880,7880,7880,7880,450
|
|
20241105,143500,470739380,7900,7900,7900,7900,0
|
|
20241105,143400,470739380,7900,7900,7900,7900,15
|
|
20241105,143300,470620880,7910,7910,7910,7910,0
|
|
20241105,143200,470620880,7910,7910,7910,7910,0
|
|
20241105,143100,470620880,7910,7910,7910,7910,10
|
|
20241105,143000,470541780,7910,7890,7910,7890,180
|
|
20241105,142900,469119580,7890,7900,7900,7890,191
|
|
20241105,142800,467612280,7900,7900,7900,7900,3
|
|
20241105,142700,467588580,7900,7900,7900,7900,10
|
|
20241105,142600,467509580,7890,7890,7890,7890,10
|
|
20241105,142500,467430680,7890,7890,7890,7890,30
|
|
20241105,142400,467193980,7890,7890,7890,7890,20
|
|
20241105,142300,467036180,7900,7900,7900,7900,88
|
|
20241105,142200,466340980,7890,7880,7890,7880,33
|
|
20241105,142100,466080910,7880,7900,7900,7880,107
|
|
20241105,142000,465237660,7900,7900,7900,7900,1
|
|
20241105,141900,465229760,7890,7890,7890,7890,0
|
|
20241105,141800,465229760,7890,7890,7890,7890,375
|
|
20241105,141700,462271010,7890,7890,7890,7890,1
|
|
20241105,141600,462263120,7900,7900,7900,7900,0
|
|
20241105,141500,462263120,7900,7900,7900,7900,0
|
|
20241105,141400,462263120,7900,7900,7900,7900,0
|
|
20241105,141300,462263120,7900,7900,7900,7900,0
|
|
20241105,141200,462263120,7900,7900,7900,7900,0
|
|
20241105,141100,462263120,7900,7900,7900,7900,1
|
|
20241105,141000,462255220,7900,7890,7900,7880,281
|
|
20241105,140900,460039250,7900,7900,7900,7900,0
|
|
20241105,140800,460039250,7900,7900,7900,7900,0
|
|
20241105,140700,460039250,7900,7900,7900,7900,10
|
|
20241105,140600,459960250,7900,7900,7900,7900,0
|
|
20241105,140500,459960250,7900,7900,7900,7900,390
|
|
20241105,140400,456879250,7900,7900,7900,7900,0
|
|
20241105,140300,456879250,7900,7900,7900,7900,0
|
|
20241105,140200,456879250,7900,7900,7900,7900,1
|
|
20241105,140100,456871350,7900,7900,7900,7900,80
|
|
20241105,140000,456239350,7900,7900,7900,7900,0
|
|
20241105,135900,456239350,7900,7900,7900,7900,1
|
|
20241105,135800,456231450,7890,7890,7890,7890,0
|
|
20241105,135700,456231450,7890,7890,7890,7890,100
|
|
20241105,135600,455442450,7900,7900,7900,7900,41
|
|
20241105,135500,455118550,7910,7910,7910,7910,5
|
|
20241105,135400,455079000,7920,7900,7920,7880,461
|
|
20241105,135300,451441630,7910,7910,7910,7910,0
|
|
20241105,135200,451441630,7910,7920,7920,7910,107
|
|
20241105,135100,450595240,7920,7930,7930,7920,101
|
|
20241105,135000,449795310,7930,7930,7930,7930,0
|
|
20241105,134900,449795310,7930,7930,7930,7930,0
|
|
20241105,134800,449795310,7930,7930,7930,7930,0
|
|
20241105,134700,449795310,7930,7940,7940,7930,433
|
|
20241105,134600,446361510,7940,7930,7940,7930,854
|
|
20241105,134500,439588650,7930,7920,7930,7920,933
|
|
20241105,134400,432191280,7920,7920,7920,7920,639
|
|
20241105,134300,427130400,7910,7910,7910,7910,11
|
|
20241105,134200,427043390,7910,7910,7910,7910,112
|
|
20241105,134100,426157470,7920,7920,7920,7920,0
|
|
20241105,134000,426157470,7920,7920,7920,7920,0
|
|
20241105,133900,426157470,7920,7920,7920,7920,0
|
|
20241105,133800,426157470,7920,7920,7920,7920,0
|
|
20241105,133700,426157470,7920,7920,7920,7920,0
|
|
20241105,133600,426157470,7920,7920,7920,7920,25
|
|
20241105,133500,425959470,7910,7910,7910,7910,0
|
|
20241105,133400,425959470,7910,7910,7910,7910,2
|
|
20241105,133300,425943650,7910,7910,7910,7910,0
|
|
20241105,133200,425943650,7910,7910,7910,7910,0
|
|
20241105,133100,425943650,7910,7880,7910,7880,479
|
|
20241105,133000,422164310,7880,7890,7890,7880,681
|
|
20241105,132900,416793030,7880,7880,7880,7880,136
|
|
20241105,132800,415721350,7890,7890,7890,7890,400
|
|
20241105,132700,412565350,7910,7910,7910,7910,0
|
|
20241105,132600,412565350,7910,7910,7910,7910,0
|
|
20241105,132500,412565350,7910,7910,7910,7910,0
|
|
20241105,132400,412565350,7910,7910,7910,7910,13
|
|
20241105,132300,412462520,7920,7920,7920,7920,1
|
|
20241105,132200,412454600,7920,7920,7920,7920,1
|
|
20241105,132100,412446680,7930,7920,7930,7920,1359
|
|
20241105,132000,401683330,7920,7880,7920,7880,3
|
|
20241105,131900,401659650,7880,7880,7880,7880,0
|
|
20241105,131800,401659650,7880,7880,7880,7880,200
|
|
20241105,131700,400083650,7920,7920,7920,7920,0
|
|
20241105,131600,400083650,7920,7920,7920,7920,0
|
|
20241105,131500,400083650,7920,7920,7920,7920,93
|
|
20241105,131400,399347090,7900,7900,7900,7900,9
|
|
20241105,131300,399275990,7900,7910,7910,7900,127
|
|
20241105,131200,398271880,7930,7930,7930,7930,0
|
|
20241105,131100,398271880,7930,7930,7930,7930,5
|
|
20241105,131000,398232230,7940,7930,7940,7910,525
|
|
20241105,130900,394067510,7930,7930,7930,7930,45
|
|
20241105,130800,393710660,7930,7920,7930,7920,223
|
|
20241105,130700,391943840,7930,7910,7930,7910,876
|
|
20241105,130600,385009890,7910,7910,7910,7910,600
|
|
20241105,130500,380263890,7900,7900,7910,7900,2001
|
|
20241105,130400,364440150,7900,7900,7900,7900,266
|
|
20241105,130300,362338750,7900,7890,7900,7890,3825
|
|
20241105,130200,332129890,7880,7880,7880,7880,747
|
|
20241105,130100,326243530,7890,7860,7890,7860,1890
|
|
20241105,130000,311365560,7850,7850,7850,7850,272
|
|
20241105,125900,309230360,7850,7850,7850,7850,0
|
|
20241105,125800,309230360,7850,7850,7850,7850,0
|
|
20241105,125700,309230360,7850,7850,7850,7850,1
|
|
20241105,125600,309222510,7840,7840,7840,7840,7
|
|
20241105,125500,309167630,7850,7850,7850,7850,220
|
|
20241105,125400,307440630,7860,7860,7860,7860,0
|
|
20241105,125300,307440630,7860,7860,7860,7860,1
|
|
20241105,125200,307432770,7860,7860,7860,7860,1
|
|
20241105,125100,307424910,7860,7860,7860,7860,3
|
|
20241105,125000,307401330,7850,7850,7850,7850,0
|
|
20241105,124900,307401330,7850,7850,7850,7850,0
|
|
20241105,124800,307401330,7850,7850,7850,7850,136
|
|
20241105,124700,306333730,7850,7850,7850,7850,0
|
|
20241105,124600,306333730,7850,7850,7850,7850,0
|
|
20241105,124500,306333730,7850,7850,7850,7850,1
|
|
20241105,124400,306325880,7840,7840,7840,7840,1
|
|
20241105,124300,306318040,7850,7850,7850,7850,0
|
|
20241105,124200,306318040,7850,7850,7850,7850,7
|
|
20241105,124100,306263090,7850,7850,7850,7850,20
|
|
20241105,124000,306106090,7850,7850,7850,7850,4
|
|
20241105,123900,306074690,7850,7850,7850,7850,142
|
|
20241105,123800,304959990,7870,7870,7870,7870,0
|
|
20241105,123700,304959990,7870,7870,7870,7870,0
|
|
20241105,123600,304959990,7870,7870,7870,7870,0
|
|
20241105,123500,304959990,7870,7870,7870,7870,152
|
|
20241105,123400,303763750,7870,7870,7870,7870,22
|
|
20241105,123300,303590610,7870,7860,7870,7860,166
|
|
20241105,123200,302285350,7850,7860,7860,7850,69
|
|
20241105,123100,301743020,7860,7860,7860,7860,0
|
|
20241105,123000,301743020,7860,7860,7860,7860,0
|
|
20241105,122900,301743020,7860,7860,7860,7860,0
|
|
20241105,122800,301743020,7860,7860,7860,7860,230
|
|
20241105,122700,299935220,7860,7860,7860,7860,1
|
|
20241105,122600,299927360,7860,7860,7860,7860,117
|
|
20241105,122500,299007740,7860,7860,7860,7860,0
|
|
20241105,122400,299007740,7860,7860,7860,7860,1
|
|
20241105,122300,298999880,7850,7850,7850,7850,131
|
|
20241105,122200,297971530,7850,7850,7850,7850,675
|
|
20241105,122100,292672780,7840,7840,7840,7840,0
|
|
20241105,122000,292672780,7840,7840,7840,7840,0
|
|
20241105,121900,292672780,7840,7840,7840,7840,0
|
|
20241105,121800,292672780,7840,7840,7840,7840,2033
|
|
20241105,121700,276734060,7840,7840,7840,7840,0
|
|
20241105,121600,276734060,7840,7840,7840,7840,0
|
|
20241105,121500,276734060,7840,7840,7840,7840,10
|
|
20241105,121400,276655660,7840,7840,7840,7840,18
|
|
20241105,121300,276514540,7840,7840,7840,7840,0
|
|
20241105,121200,276514540,7840,7840,7840,7840,0
|
|
20241105,121100,276514540,7840,7840,7840,7840,0
|
|
20241105,121000,276514540,7840,7840,7840,7840,0
|
|
20241105,120900,276514540,7840,7840,7840,7840,2
|
|
20241105,120800,276498860,7840,7840,7840,7840,4
|
|
20241105,120700,276467500,7840,7840,7840,7840,0
|
|
20241105,120600,276467500,7840,7840,7840,7840,0
|
|
20241105,120500,276467500,7840,7840,7840,7840,0
|
|
20241105,120400,276467500,7840,7840,7840,7840,0
|
|
20241105,120300,276467500,7840,7840,7840,7840,0
|
|
20241105,120200,276467500,7840,7840,7840,7840,1
|
|
20241105,120100,276459660,7830,7830,7830,7820,49
|
|
20241105,120000,276076000,7830,7830,7830,7830,42
|
|
20241105,115900,275747140,7830,7830,7830,7830,0
|
|
20241105,115800,275747140,7830,7830,7830,7830,26
|
|
20241105,115700,275543560,7840,7840,7840,7830,46
|
|
20241105,115600,275183340,7830,7830,7830,7830,2
|
|
20241105,115500,275167680,7830,7830,7830,7830,5
|
|
20241105,115400,275128530,7830,7830,7830,7830,17
|
|
20241105,115300,274995420,7830,7830,7830,7830,50
|
|
20241105,115200,274603920,7830,7830,7830,7830,1
|
|
20241105,115100,274596090,7830,7830,7830,7830,60
|
|
20241105,115000,274126290,7840,7840,7840,7840,0
|
|
20241105,114900,274126290,7840,7840,7840,7840,1
|
|
20241105,114800,274118450,7830,7830,7830,7830,0
|
|
20241105,114700,274118450,7830,7830,7830,7830,387
|
|
20241105,114600,271088240,7830,7830,7830,7830,313
|
|
20241105,114500,268637450,7830,7830,7830,7830,0
|
|
20241105,114400,268637450,7830,7830,7830,7830,77
|
|
20241105,114300,268034540,7840,7840,7840,7840,6
|
|
20241105,114200,267987500,7840,7840,7840,7840,77
|
|
20241105,114100,267383820,7840,7840,7840,7840,6
|
|
20241105,114000,267336780,7840,7840,7840,7840,1
|
|
20241105,113900,267328940,7840,7840,7840,7840,0
|
|
20241105,113800,267328940,7840,7840,7840,7840,0
|
|
20241105,113700,267328940,7840,7840,7840,7840,0
|
|
20241105,113600,267328940,7840,7840,7840,7840,3
|
|
20241105,113500,267305420,7850,7850,7850,7850,4
|
|
20241105,113400,267274020,7850,7850,7850,7850,0
|
|
20241105,113300,267274020,7850,7850,7850,7850,2
|
|
20241105,113200,267258320,7830,7830,7830,7830,0
|
|
20241105,113100,267258320,7830,7830,7830,7830,580
|
|
20241105,113000,262716920,7830,7830,7830,7830,201
|
|
20241105,112900,261143090,7830,7830,7830,7830,88
|
|
20241105,112800,260454050,7840,7840,7840,7840,0
|
|
20241105,112700,260454050,7840,7840,7840,7840,170
|
|
20241105,112600,259121250,7840,7840,7840,7840,0
|
|
20241105,112500,259121250,7840,7840,7840,7840,25
|
|
20241105,112400,258925250,7840,7840,7840,7840,0
|
|
20241105,112300,258925250,7840,7840,7840,7840,0
|
|
20241105,112200,258925250,7840,7840,7840,7840,0
|
|
20241105,112100,258925250,7840,7840,7840,7840,0
|
|
20241105,112000,258925250,7840,7840,7840,7840,5
|
|
20241105,111900,258886050,7850,7850,7850,7850,1
|
|
20241105,111800,258878200,7830,7840,7840,7830,800
|
|
20241105,111700,252611690,7850,7850,7850,7850,0
|
|
20241105,111600,252611690,7850,7850,7850,7850,2
|
|
20241105,111500,252595990,7840,7840,7840,7840,1
|
|
20241105,111400,252588150,7840,7850,7850,7840,120
|
|
20241105,111300,251647150,7850,7850,7850,7850,0
|
|
20241105,111200,251647150,7850,7850,7850,7850,0
|
|
20241105,111100,251647150,7850,7850,7850,7850,2
|
|
20241105,111000,251631450,7840,7840,7840,7840,123
|
|
20241105,110900,250667130,7840,7840,7840,7840,30
|
|
20241105,110800,250431930,7850,7850,7850,7850,0
|
|
20241105,110700,250431930,7850,7840,7850,7840,91
|
|
20241105,110600,249718480,7840,7840,7840,7840,700
|
|
20241105,110500,244230480,7830,7830,7830,7830,33
|
|
20241105,110400,243972090,7830,7830,7830,7830,700
|
|
20241105,110300,238491090,7830,7830,7830,7830,0
|
|
20241105,110200,238491090,7830,7830,7830,7830,11
|
|
20241105,110100,238404960,7830,7830,7830,7830,36
|
|
20241105,110000,238123080,7830,7830,7830,7830,20
|
|
20241105,105900,237966480,7830,7830,7830,7830,48
|
|
20241105,105800,237590640,7830,7830,7830,7830,5
|
|
20241105,105700,237551490,7830,7830,7830,7830,48
|
|
20241105,105600,237175650,7830,7830,7830,7830,6
|
|
20241105,105500,237128670,7830,7830,7830,7830,0
|
|
20241105,105400,237128670,7830,7830,7830,7830,1
|
|
20241105,105300,237120840,7830,7830,7830,7830,21
|
|
20241105,105200,236956410,7830,7830,7830,7830,258
|
|
20241105,105100,234936270,7830,7830,7830,7830,700
|
|
20241105,105000,229455270,7850,7850,7850,7850,120
|
|
20241105,104900,228513270,7850,7850,7850,7850,0
|
|
20241105,104800,228513270,7850,7850,7850,7850,0
|
|
20241105,104700,228513270,7850,7850,7850,7850,33
|
|
20241105,104600,228254220,7850,7840,7850,7840,967
|
|
20241105,104500,220665270,7840,7840,7840,7840,59
|
|
20241105,104400,220202710,7840,7840,7840,7840,147
|
|
20241105,104300,219050230,7850,7850,7850,7850,0
|
|
20241105,104200,219050230,7850,7840,7850,7840,215
|
|
20241105,104100,217364510,7840,7840,7840,7840,1
|
|
20241105,104000,217356670,7830,7830,7830,7830,87
|
|
20241105,103900,216675460,7840,7840,7840,7840,6
|
|
20241105,103800,216628420,7830,7830,7830,7830,1
|
|
20241105,103700,216620590,7850,7840,7850,7840,301
|
|
20241105,103600,214260130,7840,7840,7840,7840,0
|
|
20241105,103500,214260130,7840,7840,7840,7840,25
|
|
20241105,103400,214064130,7840,7840,7840,7840,0
|
|
20241105,103300,214064130,7840,7820,7840,7820,14
|
|
20241105,103200,213954510,7820,7830,7830,7820,769
|
|
20241105,103100,207940920,7820,7820,7820,7820,1
|
|
20241105,103000,207933100,7830,7820,7830,7820,72
|
|
20241105,102900,207370050,7820,7820,7820,7820,0
|
|
20241105,102800,207370050,7820,7820,7820,7820,100
|
|
20241105,102700,206588050,7820,7820,7820,7820,0
|
|
20241105,102600,206588050,7820,7820,7820,7820,1
|
|
20241105,102500,206580230,7820,7820,7820,7820,0
|
|
20241105,102400,206580230,7820,7820,7820,7820,1
|
|
20241105,102300,206572410,7800,7800,7800,7800,1
|
|
20241105,102200,206564610,7800,7800,7800,7800,130
|
|
20241105,102100,205550610,7800,7800,7800,7800,0
|
|
20241105,102000,205550610,7800,7790,7800,7780,410
|
|
20241105,101900,202359570,7800,7800,7800,7800,11
|
|
20241105,101800,202273770,7800,7800,7800,7790,540
|
|
20241105,101700,198063170,7800,7820,7820,7800,200
|
|
20241105,101600,196501170,7820,7820,7820,7820,5
|
|
20241105,101500,196462070,7800,7810,7810,7800,10
|
|
20241105,101400,196384020,7810,7810,7810,7810,101
|
|
20241105,101300,195595210,7810,7810,7810,7810,164
|
|
20241105,101200,194314370,7800,7790,7800,7790,201
|
|
20241105,101100,192748570,7790,7790,7790,7790,800
|
|
20241105,101000,186516570,7790,7820,7820,7790,2751
|
|
20241105,100900,165063110,7840,7840,7840,7840,0
|
|
20241105,100800,165063110,7840,7840,7840,7840,0
|
|
20241105,100700,165063110,7840,7810,7840,7810,1141
|
|
20241105,100600,156150670,7810,7810,7810,7810,0
|
|
20241105,100500,156150670,7810,7840,7840,7810,719
|
|
20241105,100400,150531970,7850,7850,7850,7850,10
|
|
20241105,100300,150453470,7850,7860,7860,7850,3
|
|
20241105,100200,150429900,7860,7830,7860,7820,60
|
|
20241105,100100,149960560,7860,7860,7860,7860,8
|
|
20241105,100000,149897680,7870,7870,7870,7870,0
|
|
20241105,095900,149897680,7870,7870,7870,7870,1
|
|
20241105,095800,149889810,7870,7860,7880,7820,318
|
|
20241105,095700,147384090,7840,7840,7840,7840,828
|
|
20241105,095600,140892570,7840,7830,7840,7830,773
|
|
20241105,095500,134832580,7830,7820,7830,7820,113
|
|
20241105,095400,133948870,7820,7830,7830,7820,7
|
|
20241105,095300,133894120,7840,7820,7840,7820,91
|
|
20241105,095200,133182480,7820,7820,7820,7820,6
|
|
20241105,095100,133135560,7810,7810,7820,7810,332
|
|
20241105,095000,130542620,7810,7800,7820,7800,331
|
|
20241105,094900,127957800,7800,7810,7810,7800,10
|
|
20241105,094800,127879770,7810,7820,7820,7810,1457
|
|
20241105,094700,116500590,7810,7810,7830,7810,160
|
|
20241105,094600,115250790,7810,7820,7830,7810,75
|
|
20241105,094500,114664820,7830,7810,7830,7800,460
|
|
20241105,094400,111064290,7810,7830,7830,7810,394
|
|
20241105,094300,107986040,7830,7830,7830,7830,0
|
|
20241105,094200,107986040,7830,7830,7830,7830,0
|
|
20241105,094100,107986040,7830,7830,7830,7830,0
|
|
20241105,094000,107986040,7830,7830,7830,7830,12
|
|
20241105,093900,107892080,7830,7820,7830,7820,6
|
|
20241105,093800,107845150,7820,7820,7820,7820,0
|
|
20241105,093700,107845150,7820,7820,7820,7820,0
|
|
20241105,093600,107845150,7820,7800,7830,7800,374
|
|
20241105,093500,104926840,7820,7830,7830,7820,14
|
|
20241105,093400,104817270,7830,7810,7830,7810,139
|
|
20241105,093300,103731500,7830,7810,7830,7810,7
|
|
20241105,093200,103676810,7810,7810,7810,7810,54
|
|
20241105,093100,103255070,7840,7840,7840,7840,0
|
|
20241105,093000,103255070,7840,7820,7840,7820,114
|
|
20241105,092900,102362510,7820,7810,7820,7810,91
|
|
20241105,092800,101651080,7800,7800,7800,7800,0
|
|
20241105,092700,101651080,7800,7820,7820,7800,163
|
|
20241105,092600,100378240,7810,7810,7810,7810,43
|
|
20241105,092500,100042410,7810,7800,7810,7800,366
|
|
20241105,092400,97187600,7800,7810,7810,7800,355
|
|
20241105,092300,94415980,7820,7820,7820,7820,60
|
|
20241105,092200,93946780,7820,7820,7820,7820,71
|
|
20241105,092100,93391560,7820,7820,7830,7820,208
|
|
20241105,092000,91764980,7810,7810,7810,7810,0
|
|
20241105,091900,91764980,7810,7820,7820,7810,194
|
|
20241105,091800,90248990,7820,7810,7820,7810,60
|
|
20241105,091700,89780170,7830,7810,7830,7810,23
|
|
20241105,091600,89600500,7810,7810,7810,7810,359
|
|
20241105,091500,86796710,7810,7830,7830,7810,222
|
|
20241105,091400,85062870,7840,7840,7840,7840,48
|
|
20241105,091300,84686550,7800,7810,7830,7800,3109
|
|
20241105,091200,60407560,7790,7790,7790,7790,0
|
|
20241105,091100,60407560,7790,7840,7840,7790,4
|
|
20241105,091000,60376320,7820,7790,7820,7790,310
|
|
20241105,090900,57952420,7810,7790,7810,7790,129
|
|
20241105,090800,56945670,7790,7790,7790,7790,133
|
|
20241105,090700,55909600,7790,7800,7800,7790,621
|
|
20241105,090600,51069010,7800,7810,7810,7800,196
|
|
20241105,090500,49539100,7810,7810,7810,7810,0
|
|
20241105,090400,49539100,7810,7810,7810,7810,1
|
|
20241105,090300,49531290,7810,7780,7810,7780,343
|
|
20241105,090200,46862540,7780,7780,7780,7780,100
|
|
20241105,090100,46084540,7760,7780,7780,7750,3485
|
|
20241105,090000,19041920,7780,7820,7820,7780,2368
|