681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,201800,173372740,6440,6440,6440,6440,1255
|
|
20241107,201700,173372740,6440,6440,6440,6440,0
|
|
20241107,201600,173372740,6440,6440,6440,6440,0
|
|
20241107,201500,173372740,6440,6440,6440,6440,0
|
|
20241107,201400,173372740,6440,6440,6440,6440,0
|
|
20241107,201300,173372740,6440,6440,6440,6440,0
|
|
20241107,201200,173372740,6440,6440,6440,6440,0
|
|
20241107,201100,173372740,6440,6440,6440,6440,0
|
|
20241107,201000,173372740,6440,6440,6440,6440,0
|
|
20241107,200900,173372740,6440,6440,6440,6440,0
|
|
20241107,200800,173372740,6440,6440,6440,6440,0
|
|
20241107,200700,173372740,6440,6440,6440,6440,0
|
|
20241107,200600,173372740,6440,6440,6440,6440,0
|
|
20241107,200500,173372740,6440,6440,6440,6440,0
|
|
20241107,200400,173372740,6440,6440,6440,6440,0
|
|
20241107,200300,173372740,6440,6440,6440,6440,0
|
|
20241107,200200,173372740,6440,6440,6440,6440,0
|
|
20241107,200100,173372740,6440,6440,6440,6440,0
|
|
20241107,200000,173372740,6440,6440,6440,6440,0
|
|
20241107,195900,173372740,6440,6440,6440,6440,0
|
|
20241107,195800,173372740,6440,6440,6440,6440,0
|
|
20241107,195700,173372740,6440,6440,6440,6440,0
|
|
20241107,195600,173372740,6440,6440,6440,6440,0
|
|
20241107,195500,173372740,6440,6440,6440,6440,0
|
|
20241107,195400,173372740,6440,6440,6440,6440,0
|
|
20241107,195300,173372740,6440,6440,6440,6440,0
|
|
20241107,195200,173372740,6440,6440,6440,6440,0
|
|
20241107,195100,173372740,6440,6440,6440,6440,0
|
|
20241107,195000,173372740,6440,6440,6440,6440,0
|
|
20241107,194900,173372740,6440,6440,6440,6440,0
|
|
20241107,194800,173372740,6440,6440,6440,6440,1255
|
|
20241107,194700,173372740,6440,6440,6440,6440,0
|
|
20241107,194600,173372740,6440,6440,6440,6440,0
|
|
20241107,194500,173372740,6440,6440,6440,6440,0
|
|
20241107,194400,173372740,6440,6440,6440,6440,0
|
|
20241107,194300,173372740,6440,6440,6440,6440,0
|
|
20241107,194200,173372740,6440,6440,6440,6440,0
|
|
20241107,194100,173372740,6440,6440,6440,6440,0
|
|
20241107,194000,173372740,6440,6440,6440,6440,0
|
|
20241107,193900,173372740,6440,6440,6440,6440,0
|
|
20241107,193800,173372740,6440,6440,6440,6440,0
|
|
20241107,193700,173372740,6440,6440,6440,6440,0
|
|
20241107,193600,173372740,6440,6440,6440,6440,0
|
|
20241107,193500,173372740,6440,6440,6440,6440,0
|
|
20241107,193400,173372740,6440,6440,6440,6440,0
|
|
20241107,193300,173372740,6440,6440,6440,6440,0
|
|
20241107,193200,173372740,6440,6440,6440,6440,0
|
|
20241107,193100,173372740,6440,6440,6440,6440,0
|
|
20241107,193000,173372740,6440,6440,6440,6440,0
|
|
20241107,192900,173372740,6440,6440,6440,6440,0
|
|
20241107,192800,173372740,6440,6440,6440,6440,0
|
|
20241107,192700,173372740,6440,6440,6440,6440,0
|
|
20241107,192600,173372740,6440,6440,6440,6440,0
|
|
20241107,192500,173372740,6440,6440,6440,6440,0
|
|
20241107,192400,173372740,6440,6440,6440,6440,0
|
|
20241107,192300,173372740,6440,6440,6440,6440,0
|
|
20241107,192200,173372740,6440,6440,6440,6440,0
|
|
20241107,192100,173372740,6440,6440,6440,6440,0
|
|
20241107,192000,173372740,6440,6440,6440,6440,0
|
|
20241107,191900,173372740,6440,6440,6440,6440,0
|
|
20241107,191800,173372740,6440,6440,6440,6440,1255
|
|
20241107,191700,173372740,6440,6440,6440,6440,0
|
|
20241107,191600,173372740,6440,6440,6440,6440,0
|
|
20241107,191500,173372740,6440,6440,6440,6440,0
|
|
20241107,191400,173372740,6440,6440,6440,6440,0
|
|
20241107,191300,173372740,6440,6440,6440,6440,0
|
|
20241107,191200,173372740,6440,6440,6440,6440,0
|
|
20241107,191100,173372740,6440,6440,6440,6440,0
|
|
20241107,191000,173372740,6440,6440,6440,6440,0
|
|
20241107,190900,173372740,6440,6440,6440,6440,0
|
|
20241107,190800,173372740,6440,6440,6440,6440,0
|
|
20241107,190700,173372740,6440,6440,6440,6440,0
|
|
20241107,190600,173372740,6440,6440,6440,6440,0
|
|
20241107,190500,173372740,6440,6440,6440,6440,0
|
|
20241107,190400,173372740,6440,6440,6440,6440,0
|
|
20241107,190300,173372740,6440,6440,6440,6440,0
|
|
20241107,190200,173372740,6440,6440,6440,6440,0
|
|
20241107,190100,173372740,6440,6440,6440,6440,0
|
|
20241107,190000,173372740,6440,6440,6440,6440,0
|
|
20241107,185900,173372740,6440,6440,6440,6440,0
|
|
20241107,185800,173372740,6440,6440,6440,6440,0
|
|
20241107,185700,173372740,6440,6440,6440,6440,0
|
|
20241107,185600,173372740,6440,6440,6440,6440,0
|
|
20241107,185500,173372740,6440,6440,6440,6440,0
|
|
20241107,185400,173372740,6440,6440,6440,6440,0
|
|
20241107,185300,173372740,6440,6440,6440,6440,0
|
|
20241107,185200,173372740,6440,6440,6440,6440,0
|
|
20241107,185100,173372740,6440,6440,6440,6440,0
|
|
20241107,185000,173372740,6440,6440,6440,6440,0
|
|
20241107,184900,173372740,6440,6440,6440,6440,0
|
|
20241107,184800,173372740,6440,6440,6440,6440,1255
|
|
20241107,184700,173372740,6440,6440,6440,6440,0
|
|
20241107,184600,173372740,6440,6440,6440,6440,0
|
|
20241107,184500,173372740,6440,6440,6440,6440,0
|
|
20241107,184400,173372740,6440,6440,6440,6440,0
|
|
20241107,184300,173372740,6440,6440,6440,6440,0
|
|
20241107,184200,173372740,6440,6440,6440,6440,0
|
|
20241107,184100,173372740,6440,6440,6440,6440,0
|
|
20241107,184000,173372740,6440,6440,6440,6440,0
|
|
20241107,183900,173372740,6440,6440,6440,6440,0
|
|
20241107,183800,173372740,6440,6440,6440,6440,0
|
|
20241107,183700,173372740,6440,6440,6440,6440,0
|
|
20241107,183600,173372740,6440,6440,6440,6440,0
|
|
20241107,183500,173372740,6440,6440,6440,6440,0
|
|
20241107,183400,173372740,6440,6440,6440,6440,0
|
|
20241107,183300,173372740,6440,6440,6440,6440,0
|
|
20241107,183200,173372740,6440,6440,6440,6440,0
|
|
20241107,183100,173372740,6440,6440,6440,6440,0
|
|
20241107,183000,173372740,6440,6440,6440,6440,0
|
|
20241107,182900,173372740,6440,6440,6440,6440,0
|
|
20241107,182800,173372740,6440,6440,6440,6440,0
|
|
20241107,182700,173372740,6440,6440,6440,6440,0
|
|
20241107,182600,173372740,6440,6440,6440,6440,0
|
|
20241107,182500,173372740,6440,6440,6440,6440,0
|
|
20241107,182400,173372740,6440,6440,6440,6440,0
|
|
20241107,182300,173372740,6440,6440,6440,6440,0
|
|
20241107,182200,173372740,6440,6440,6440,6440,0
|
|
20241107,182100,173372740,6440,6440,6440,6440,0
|
|
20241107,182000,173372740,6440,6440,6440,6440,0
|
|
20241107,181900,173372740,6440,6440,6440,6440,0
|
|
20241107,181800,173372740,6440,6440,6440,6440,1255
|
|
20241107,181700,173372740,6440,6440,6440,6440,0
|
|
20241107,181600,173372740,6440,6440,6440,6440,0
|
|
20241107,181500,173372740,6440,6440,6440,6440,0
|
|
20241107,181400,173372740,6440,6440,6440,6440,0
|
|
20241107,181300,173372740,6440,6440,6440,6440,0
|
|
20241107,181200,173372740,6440,6440,6440,6440,0
|
|
20241107,181100,173372740,6440,6440,6440,6440,0
|
|
20241107,181000,173372740,6440,6440,6440,6440,0
|
|
20241107,180900,173372740,6440,6440,6440,6440,0
|
|
20241107,180800,173372740,6440,6440,6440,6440,0
|
|
20241107,180700,173372740,6440,6440,6440,6440,0
|
|
20241107,180600,173372740,6440,6440,6440,6440,0
|
|
20241107,180500,173372740,6440,6440,6440,6440,0
|
|
20241107,180400,173372740,6440,6440,6440,6440,0
|
|
20241107,180300,173372740,6440,6440,6440,6440,0
|
|
20241107,180200,173372740,6440,6440,6440,6440,0
|
|
20241107,180100,173372740,6440,6440,6440,6440,0
|
|
20241107,180000,173372740,6440,6440,6440,6440,0
|
|
20241107,175900,173372740,6440,6440,6440,6440,0
|
|
20241107,175800,173372740,6440,6440,6440,6440,0
|
|
20241107,175700,173372740,6440,6440,6440,6440,0
|
|
20241107,175600,173372740,6440,6440,6440,6440,0
|
|
20241107,175500,173372740,6440,6440,6440,6440,0
|
|
20241107,175400,173372740,6440,6440,6440,6440,0
|
|
20241107,175300,173372740,6440,6440,6440,6440,0
|
|
20241107,175200,173372740,6440,6440,6440,6440,0
|
|
20241107,175100,173372740,6440,6440,6440,6440,0
|
|
20241107,175000,173372740,6440,6440,6440,6440,0
|
|
20241107,174900,173372740,6440,6440,6440,6440,0
|
|
20241107,174800,173372740,6440,6440,6440,6440,1255
|
|
20241107,174700,173372740,6440,6440,6440,6440,0
|
|
20241107,174600,173372740,6440,6440,6440,6440,0
|
|
20241107,174500,173372740,6440,6440,6440,6440,0
|
|
20241107,174400,173372740,6440,6440,6440,6440,0
|
|
20241107,174300,173372740,6440,6440,6440,6440,0
|
|
20241107,174200,173372740,6440,6440,6440,6440,0
|
|
20241107,174100,173372740,6440,6440,6440,6440,0
|
|
20241107,174000,173372740,6440,6440,6440,6440,0
|
|
20241107,173900,173372740,6440,6440,6440,6440,0
|
|
20241107,173800,173372740,6440,6440,6440,6440,0
|
|
20241107,173700,173372740,6440,6440,6440,6440,0
|
|
20241107,173600,173372740,6440,6440,6440,6440,0
|
|
20241107,173500,173372740,6440,6440,6440,6440,0
|
|
20241107,173400,173372740,6440,6440,6440,6440,0
|
|
20241107,173300,173372740,6440,6440,6440,6440,0
|
|
20241107,173200,173372740,6440,6440,6440,6440,0
|
|
20241107,173100,173372740,6440,6440,6440,6440,0
|
|
20241107,173000,173372740,6440,6440,6440,6440,0
|
|
20241107,172900,173372740,6440,6440,6440,6440,0
|
|
20241107,172800,173372740,6440,6440,6440,6440,0
|
|
20241107,172700,173372740,6440,6440,6440,6440,0
|
|
20241107,172600,173372740,6440,6440,6440,6440,0
|
|
20241107,172500,173372740,6440,6440,6440,6440,0
|
|
20241107,172400,173372740,6440,6440,6440,6440,0
|
|
20241107,172300,173372740,6440,6440,6440,6440,0
|
|
20241107,172200,173372740,6440,6440,6440,6440,0
|
|
20241107,172100,173372740,6440,6440,6440,6440,0
|
|
20241107,172000,173372740,6440,6440,6440,6440,0
|
|
20241107,171900,173372740,6440,6440,6440,6440,0
|
|
20241107,171800,173372740,6440,6440,6440,6440,1255
|
|
20241107,171700,173372740,6440,6440,6440,6440,0
|
|
20241107,171600,173372740,6440,6440,6440,6440,0
|
|
20241107,171500,173372740,6440,6440,6440,6440,0
|
|
20241107,171400,173372740,6440,6440,6440,6440,0
|
|
20241107,171300,173372740,6440,6440,6440,6440,0
|
|
20241107,171200,173372740,6440,6440,6440,6440,0
|
|
20241107,171100,173372740,6440,6440,6440,6440,0
|
|
20241107,171000,173372740,6440,6440,6440,6440,0
|
|
20241107,170900,173372740,6440,6440,6440,6440,0
|
|
20241107,170800,173372740,6440,6440,6440,6440,0
|
|
20241107,170700,173372740,6440,6440,6440,6440,0
|
|
20241107,170600,173372740,6440,6440,6440,6440,0
|
|
20241107,170500,173372740,6440,6440,6440,6440,0
|
|
20241107,170400,173372740,6440,6440,6440,6440,0
|
|
20241107,170300,173372740,6440,6440,6440,6440,0
|
|
20241107,170200,173372740,6440,6440,6440,6440,0
|
|
20241107,170100,173372740,6440,6440,6440,6440,0
|
|
20241107,170000,173372740,6440,6440,6440,6440,0
|
|
20241107,165900,173372740,6440,6440,6440,6440,0
|
|
20241107,165800,173372740,6440,6440,6440,6440,0
|
|
20241107,165700,173372740,6440,6440,6440,6440,0
|
|
20241107,165600,173372740,6440,6440,6440,6440,0
|
|
20241107,165500,173372740,6440,6440,6440,6440,0
|
|
20241107,165400,173372740,6440,6440,6440,6440,0
|
|
20241107,165300,173372740,6440,6440,6440,6440,0
|
|
20241107,165200,173372740,6440,6440,6440,6440,0
|
|
20241107,165100,173372740,6440,6440,6440,6440,0
|
|
20241107,165000,173372740,6440,6440,6440,6440,0
|
|
20241107,164900,173372740,6440,6440,6440,6440,0
|
|
20241107,164800,173372740,6440,6440,6440,6440,1255
|
|
20241107,164700,173372740,6440,6440,6440,6440,0
|
|
20241107,164600,173372740,6440,6440,6440,6440,0
|
|
20241107,164500,173372740,6440,6440,6440,6440,0
|
|
20241107,164400,173372740,6440,6440,6440,6440,0
|
|
20241107,164300,173372740,6440,6440,6440,6440,0
|
|
20241107,164200,173372740,6440,6440,6440,6440,0
|
|
20241107,164100,173372740,6440,6440,6440,6440,0
|
|
20241107,164000,173372740,6440,6440,6440,6440,0
|
|
20241107,163900,173372740,6440,6440,6440,6440,0
|
|
20241107,163800,173372740,6440,6440,6440,6440,0
|
|
20241107,163700,173372740,6440,6440,6440,6440,0
|
|
20241107,163600,173372740,6440,6440,6440,6440,0
|
|
20241107,163500,173372740,6440,6440,6440,6440,0
|
|
20241107,163400,173372740,6440,6440,6440,6440,0
|
|
20241107,163300,173372740,6440,6440,6440,6440,0
|
|
20241107,163200,173372740,6440,6440,6440,6440,0
|
|
20241107,163100,173372740,6440,6440,6440,6440,0
|
|
20241107,163000,173372740,6440,6440,6440,6440,0
|
|
20241107,162900,173372740,6440,6440,6440,6440,0
|
|
20241107,162800,173372740,6440,6440,6440,6440,0
|
|
20241107,162700,173372740,6440,6440,6440,6440,0
|
|
20241107,162600,173372740,6440,6440,6440,6440,0
|
|
20241107,162500,173372740,6440,6440,6440,6440,0
|
|
20241107,162400,173372740,6440,6440,6440,6440,0
|
|
20241107,162300,173372740,6440,6440,6440,6440,0
|
|
20241107,162200,173372740,6440,6440,6440,6440,0
|
|
20241107,162100,173372740,6440,6440,6440,6440,0
|
|
20241107,162000,173372740,6440,6440,6440,6440,0
|
|
20241107,161900,173372740,6440,6440,6440,6440,0
|
|
20241107,161800,173372740,6440,6440,6440,6440,1255
|
|
20241107,161700,173372740,6440,6440,6440,6440,0
|
|
20241107,161600,173372740,6440,6440,6440,6440,0
|
|
20241107,161500,173372740,6440,6440,6440,6440,0
|
|
20241107,161400,173372740,6440,6440,6440,6440,0
|
|
20241107,161300,173372740,6440,6440,6440,6440,0
|
|
20241107,161200,173372740,6440,6440,6440,6440,0
|
|
20241107,161100,173372740,6440,6440,6440,6440,0
|
|
20241107,161000,173372740,6440,6440,6440,6440,0
|
|
20241107,160900,173372740,6440,6440,6440,6440,0
|
|
20241107,160800,173372740,6440,6440,6440,6440,0
|
|
20241107,160700,173372740,6440,6440,6440,6440,0
|
|
20241107,160600,173372740,6440,6440,6440,6440,0
|
|
20241107,160500,173372740,6440,6440,6440,6440,0
|
|
20241107,160400,173372740,6440,6440,6440,6440,0
|
|
20241107,160300,173372740,6440,6440,6440,6440,0
|
|
20241107,160200,173372740,6440,6440,6440,6440,0
|
|
20241107,160100,173372740,6440,6440,6440,6440,0
|
|
20241107,160000,173372740,6440,6440,6440,6440,0
|
|
20241107,155900,173372740,6440,6440,6440,6440,0
|
|
20241107,155800,173372740,6440,6440,6440,6440,0
|
|
20241107,155700,173372740,6440,6440,6440,6440,0
|
|
20241107,155600,173372740,6440,6440,6440,6440,0
|
|
20241107,155500,173372740,6440,6440,6440,6440,0
|
|
20241107,155400,173372740,6440,6440,6440,6440,0
|
|
20241107,155300,173372740,6440,6440,6440,6440,0
|
|
20241107,155200,173372740,6440,6440,6440,6440,0
|
|
20241107,155100,173372740,6440,6440,6440,6440,0
|
|
20241107,155000,173372740,6440,6440,6440,6440,0
|
|
20241107,154900,173372740,6440,6440,6440,6440,0
|
|
20241107,154800,173372740,6440,6440,6440,6440,1255
|
|
20241107,154700,173372740,6440,6440,6440,6440,0
|
|
20241107,154600,173372740,6440,6440,6440,6440,0
|
|
20241107,154500,173372740,6440,6440,6440,6440,0
|
|
20241107,154400,173372740,6440,6440,6440,6440,0
|
|
20241107,154300,173372740,6440,6440,6440,6440,0
|
|
20241107,154200,173372740,6440,6440,6440,6440,0
|
|
20241107,154100,173372740,6440,6440,6440,6440,0
|
|
20241107,154000,173372740,6440,6440,6440,6440,0
|
|
20241107,153900,173372740,6440,6440,6440,6440,0
|
|
20241107,153800,173372740,6440,6440,6440,6440,0
|
|
20241107,153700,173372740,6440,6440,6440,6440,0
|
|
20241107,153600,173372740,6440,6440,6440,6440,0
|
|
20241107,153500,173372740,6440,6440,6440,6440,0
|
|
20241107,153400,173372740,6440,6440,6440,6440,0
|
|
20241107,153300,173372740,6440,6440,6440,6440,0
|
|
20241107,153200,173372740,6440,6440,6440,6440,0
|
|
20241107,153100,173372740,6440,6440,6440,6440,0
|
|
20241107,153000,173372740,6440,6440,6440,6440,1255
|
|
20241107,152900,165290540,6480,6480,6480,6480,0
|
|
20241107,152800,165290540,6480,6480,6480,6480,0
|
|
20241107,152700,165290540,6480,6480,6480,6480,0
|
|
20241107,152600,165290540,6480,6480,6480,6480,0
|
|
20241107,152500,165290540,6480,6480,6480,6480,0
|
|
20241107,152400,165290540,6480,6480,6480,6480,0
|
|
20241107,152300,165290540,6480,6480,6480,6480,0
|
|
20241107,152200,165290540,6480,6480,6480,6480,0
|
|
20241107,152100,165290540,6480,6480,6480,6480,0
|
|
20241107,152000,165290540,6480,6480,6480,6480,0
|
|
20241107,151900,165290540,6480,6480,6480,6480,7
|
|
20241107,151800,165245180,6460,6460,6460,6460,225
|
|
20241107,151700,163791680,6460,6460,6470,6460,610
|
|
20241107,151600,159849080,6460,6460,6460,6460,19
|
|
20241107,151500,159726340,6460,6460,6460,6460,40
|
|
20241107,151400,159467940,6460,6460,6460,6460,19
|
|
20241107,151300,159345200,6460,6460,6460,6460,40
|
|
20241107,151200,159086800,6460,6460,6460,6460,40
|
|
20241107,151100,158828400,6460,6460,6460,6460,19
|
|
20241107,151000,158705660,6460,6460,6460,6460,40
|
|
20241107,150900,158447260,6460,6450,6480,6450,84
|
|
20241107,150800,157903970,6460,6480,6480,6460,62
|
|
20241107,150700,157502610,6460,6460,6480,6460,41
|
|
20241107,150600,157237730,6460,6470,6480,6460,117
|
|
20241107,150500,156480420,6460,6460,6460,6460,20
|
|
20241107,150400,156351220,6460,6460,6460,6460,39
|
|
20241107,150300,156099280,6460,6460,6460,6460,40
|
|
20241107,150200,155840880,6460,6460,6460,6460,20
|
|
20241107,150100,155711680,6460,6460,6460,6460,39
|
|
20241107,150000,155459740,6460,6470,6470,6460,42
|
|
20241107,145900,155188400,6460,6460,6460,6460,39
|
|
20241107,145800,154936460,6470,6480,6480,6450,21
|
|
20241107,145700,154800960,6450,6450,6450,6450,40
|
|
20241107,145600,154542960,6460,6460,6460,6460,20
|
|
20241107,145500,154413760,6460,6450,6460,6450,40
|
|
20241107,145400,154155560,6450,6450,6450,6450,39
|
|
20241107,145300,153904010,6450,6450,6450,6450,20
|
|
20241107,145200,153775010,6450,6450,6450,6450,40
|
|
20241107,145100,153517010,6450,6450,6450,6450,39
|
|
20241107,145000,153265460,6460,6450,6460,6450,41
|
|
20241107,144900,153000800,6450,6450,6450,6450,40
|
|
20241107,144800,152742800,6450,6460,6460,6450,44
|
|
20241107,144700,152458760,6460,6450,6460,6450,29
|
|
20241107,144600,152271620,6450,6450,6450,6450,40
|
|
20241107,144500,152013620,6480,6450,6480,6450,22
|
|
20241107,144400,151871660,6450,6450,6450,6450,39
|
|
20241107,144300,151620110,6450,6460,6460,6450,625
|
|
20241107,144200,147588800,6460,6460,6460,6460,20
|
|
20241107,144100,147459600,6460,6450,6460,6450,39
|
|
20241107,144000,147207850,6450,6450,6450,6450,40
|
|
20241107,143900,146949850,6450,6450,6450,6450,20
|
|
20241107,143800,146820850,6450,6450,6450,6450,39
|
|
20241107,143700,146569300,6450,6450,6450,6450,40
|
|
20241107,143600,146311300,6450,6450,6460,6450,534
|
|
20241107,143500,142866990,6450,6450,6480,6450,42
|
|
20241107,143400,142595760,6450,6450,6450,6450,39
|
|
20241107,143300,142344210,6450,6450,6450,6450,20
|
|
20241107,143200,142215210,6450,6450,6480,6450,91
|
|
20241107,143100,141627230,6470,6450,6470,6450,55
|
|
20241107,143000,141272460,6460,6460,6460,6460,5
|
|
20241107,142900,141240160,6450,6450,6470,6450,74
|
|
20241107,142800,140762460,6460,6450,6460,6450,25
|
|
20241107,142700,140601150,6450,6460,6460,6450,210
|
|
20241107,142600,139245730,6460,6460,6460,6460,61
|
|
20241107,142500,138851670,6460,6460,6460,6460,39
|
|
20241107,142400,138599730,6460,6460,6460,6460,20
|
|
20241107,142300,138470530,6460,6460,6470,6460,41
|
|
20241107,142200,138205660,6460,6460,6460,6460,40
|
|
20241107,142100,137947260,6460,6460,6460,6460,22
|
|
20241107,142000,137805140,6460,6470,6470,6460,41
|
|
20241107,141900,137540270,6470,6460,6470,6460,21
|
|
20241107,141800,137404600,6460,6460,6460,6460,122
|
|
20241107,141700,136616480,6460,6460,6460,6460,40
|
|
20241107,141600,136358080,6460,6460,6460,6460,94
|
|
20241107,141500,135750840,6460,6460,6460,6460,40
|
|
20241107,141400,135492440,6460,6470,6470,6460,428
|
|
20241107,141300,132723470,6470,6470,6470,6470,20
|
|
20241107,141200,132594070,6470,6480,6480,6470,58
|
|
20241107,141100,132218800,6480,6470,6480,6470,21
|
|
20241107,141000,132082920,6470,6470,6470,6470,20
|
|
20241107,140900,131953520,6470,6470,6470,6470,40
|
|
20241107,140800,131694720,6470,6470,6470,6470,39
|
|
20241107,140700,131442390,6490,6470,6490,6470,21
|
|
20241107,140600,131306500,6470,6480,6480,6470,40
|
|
20241107,140500,131047580,6480,6470,6480,6470,39
|
|
20241107,140400,130795050,6470,6470,6470,6470,20
|
|
20241107,140300,130665650,6470,6460,6490,6460,42
|
|
20241107,140200,130394100,6490,6460,6490,6460,58
|
|
20241107,140100,130019390,6470,6470,6470,6470,3
|
|
20241107,140000,129999980,6460,6460,6470,6460,58
|
|
20241107,135900,129625290,6470,6460,6470,6460,23
|
|
20241107,135800,129476680,6460,6460,6460,6460,19
|
|
20241107,135700,129353940,6460,6470,6470,6460,40
|
|
20241107,135600,129095490,6460,6470,6470,6460,40
|
|
20241107,135500,128836890,6470,6470,6470,6470,41
|
|
20241107,135400,128571620,6470,6470,6470,6470,39
|
|
20241107,135300,128319290,6490,6490,6490,6470,27
|
|
20241107,135200,128144460,6470,6470,6470,6470,40
|
|
20241107,135100,127885660,6470,6470,6470,6470,39
|
|
20241107,135000,127633330,6470,6470,6470,6470,20
|
|
20241107,134900,127503930,6470,6470,6470,6470,40
|
|
20241107,134800,127245130,6470,6470,6470,6470,39
|
|
20241107,134700,126992800,6480,6480,6480,6480,69
|
|
20241107,134600,126545680,6480,6480,6480,6480,265
|
|
20241107,134500,124828480,6480,6480,6490,6480,58
|
|
20241107,134400,124452590,6490,6490,6490,6490,111
|
|
20241107,134300,123732200,6490,6480,6490,6480,40
|
|
20241107,134200,123472800,6480,6480,6480,6480,40
|
|
20241107,134100,123213600,6500,6480,6500,6480,20
|
|
20241107,134000,123083980,6480,6470,6480,6470,40
|
|
20241107,133900,122824980,6470,6470,6500,6470,50
|
|
20241107,133800,122501180,6470,6470,6470,6470,19
|
|
20241107,133700,122378250,6470,6470,6470,6470,40
|
|
20241107,133600,122119450,6470,6470,6470,6470,40
|
|
20241107,133500,121860650,6470,6470,6470,6470,20
|
|
20241107,133400,121731250,6470,6470,6470,6470,39
|
|
20241107,133300,121478920,6470,6480,6480,6470,40
|
|
20241107,133200,121220060,6480,6470,6480,6470,24
|
|
20241107,133100,121064740,6470,6480,6480,6470,39
|
|
20241107,133000,120812390,6470,6470,6470,6470,40
|
|
20241107,132900,120553590,6500,6470,6500,6470,21
|
|
20241107,132800,120417690,6500,6470,6500,6470,40
|
|
20241107,132700,120158860,6470,6470,6470,6470,40
|
|
20241107,132600,119900060,6470,6470,6470,6470,20
|
|
20241107,132500,119770660,6470,6470,6470,6470,49
|
|
20241107,132400,119453630,6480,6480,6480,6480,10
|
|
20241107,132300,119388830,6480,6480,6480,6480,40
|
|
20241107,132200,119129630,6480,6480,6480,6480,40
|
|
20241107,132100,118870430,6480,6480,6480,6480,19
|
|
20241107,132000,118747310,6480,6490,6490,6480,220
|
|
20241107,131900,117319710,6480,6500,6500,6480,484
|
|
20241107,131800,114178130,6510,6500,6510,6500,32
|
|
20241107,131700,113970120,6500,6500,6500,6500,40
|
|
20241107,131600,113710120,6500,6500,6500,6500,99
|
|
20241107,131500,113066620,6510,6510,6510,6510,2
|
|
20241107,131400,113053600,6510,6510,6510,6510,0
|
|
20241107,131300,113053600,6510,6510,6510,6510,0
|
|
20241107,131200,113053600,6510,6510,6510,6510,1
|
|
20241107,131100,113047090,6510,6510,6510,6510,0
|
|
20241107,131000,113047090,6510,6510,6510,6510,0
|
|
20241107,130900,113047090,6510,6510,6510,6510,0
|
|
20241107,130800,113047090,6510,6510,6510,6510,0
|
|
20241107,130700,113047090,6510,6510,6510,6510,0
|
|
20241107,130600,113047090,6510,6510,6510,6510,1
|
|
20241107,130500,113040580,6510,6510,6510,6510,0
|
|
20241107,130400,113040580,6510,6510,6510,6510,112
|
|
20241107,130300,112311460,6510,6510,6510,6510,1
|
|
20241107,130200,112304950,6510,6510,6510,6510,1
|
|
20241107,130100,112298440,6510,6510,6510,6510,0
|
|
20241107,130000,112298440,6510,6510,6510,6510,0
|
|
20241107,125900,112298440,6510,6510,6510,6510,0
|
|
20241107,125800,112298440,6510,6510,6510,6510,1
|
|
20241107,125700,112291930,6510,6510,6510,6510,0
|
|
20241107,125600,112291930,6510,6510,6510,6510,0
|
|
20241107,125500,112291930,6510,6510,6510,6510,0
|
|
20241107,125400,112291930,6510,6510,6510,6510,1
|
|
20241107,125300,112285420,6510,6510,6510,6510,0
|
|
20241107,125200,112285420,6510,6510,6510,6510,0
|
|
20241107,125100,112285420,6510,6510,6510,6510,1
|
|
20241107,125000,112278910,6510,6510,6510,6510,0
|
|
20241107,124900,112278910,6510,6510,6510,6510,1
|
|
20241107,124800,112272400,6510,6510,6510,6510,0
|
|
20241107,124700,112272400,6510,6510,6510,6510,0
|
|
20241107,124600,112272400,6510,6510,6510,6510,0
|
|
20241107,124500,112272400,6510,6510,6510,6510,1
|
|
20241107,124400,112265890,6510,6510,6510,6510,0
|
|
20241107,124300,112265890,6510,6510,6510,6510,0
|
|
20241107,124200,112265890,6510,6510,6510,6510,1
|
|
20241107,124100,112259380,6510,6510,6510,6510,0
|
|
20241107,124000,112259380,6510,6510,6510,6510,0
|
|
20241107,123900,112259380,6510,6510,6510,6510,0
|
|
20241107,123800,112259380,6510,6510,6510,6510,0
|
|
20241107,123700,112259380,6510,6510,6510,6500,4
|
|
20241107,123600,112233360,6510,6510,6510,6510,1
|
|
20241107,123500,112226850,6510,6510,6510,6510,1
|
|
20241107,123400,112220340,6510,6510,6510,6510,10
|
|
20241107,123300,112155240,6510,6510,6510,6510,0
|
|
20241107,123200,112155240,6510,6510,6510,6510,0
|
|
20241107,123100,112155240,6510,6510,6510,6510,0
|
|
20241107,123000,112155240,6510,6500,6510,6500,5
|
|
20241107,122900,112122730,6500,6500,6500,6500,0
|
|
20241107,122800,112122730,6500,6500,6500,6500,0
|
|
20241107,122700,112122730,6500,6500,6500,6500,0
|
|
20241107,122600,112122730,6500,6500,6500,6500,6
|
|
20241107,122500,112083730,6510,6510,6510,6510,1
|
|
20241107,122400,112077220,6510,6510,6510,6510,5
|
|
20241107,122300,112044670,6510,6510,6510,6510,0
|
|
20241107,122200,112044670,6510,6510,6510,6510,0
|
|
20241107,122100,112044670,6510,6510,6510,6510,0
|
|
20241107,122000,112044670,6510,6510,6510,6510,0
|
|
20241107,121900,112044670,6510,6510,6510,6510,0
|
|
20241107,121800,112044670,6510,6510,6510,6510,0
|
|
20241107,121700,112044670,6510,6510,6510,6510,0
|
|
20241107,121600,112044670,6510,6510,6510,6510,0
|
|
20241107,121500,112044670,6510,6510,6510,6500,4
|
|
20241107,121400,112018650,6510,6520,6520,6510,18
|
|
20241107,121300,111901450,6530,6530,6530,6530,1
|
|
20241107,121200,111894920,6530,6530,6530,6530,1
|
|
20241107,121100,111888390,6510,6510,6510,6510,0
|
|
20241107,121000,111888390,6510,6510,6510,6510,0
|
|
20241107,120900,111888390,6510,6510,6510,6510,0
|
|
20241107,120800,111888390,6510,6510,6510,6510,180
|
|
20241107,120700,110716590,6510,6510,6510,6510,15
|
|
20241107,120600,110618940,6510,6510,6510,6510,0
|
|
20241107,120500,110618940,6510,6510,6510,6510,0
|
|
20241107,120400,110618940,6510,6510,6510,6510,0
|
|
20241107,120300,110618940,6510,6510,6510,6510,0
|
|
20241107,120200,110618940,6510,6510,6510,6510,1
|
|
20241107,120100,110612430,6510,6510,6510,6510,1
|
|
20241107,120000,110605920,6510,6510,6510,6510,0
|
|
20241107,115900,110605920,6510,6510,6510,6510,2
|
|
20241107,115800,110592900,6500,6500,6500,6500,0
|
|
20241107,115700,110592900,6500,6500,6500,6500,0
|
|
20241107,115600,110592900,6500,6500,6500,6500,0
|
|
20241107,115500,110592900,6500,6500,6500,6500,77
|
|
20241107,115400,110092400,6500,6500,6500,6500,0
|
|
20241107,115300,110092400,6500,6500,6500,6500,0
|
|
20241107,115200,110092400,6500,6500,6500,6500,0
|
|
20241107,115100,110092400,6500,6500,6500,6500,0
|
|
20241107,115000,110092400,6500,6500,6500,6500,0
|
|
20241107,114900,110092400,6500,6500,6500,6500,13
|
|
20241107,114800,110007900,6510,6510,6510,6510,0
|
|
20241107,114700,110007900,6510,6510,6510,6510,1
|
|
20241107,114600,110001390,6510,6510,6510,6510,1
|
|
20241107,114500,109994880,6500,6490,6500,6490,804
|
|
20241107,114400,104775070,6490,6490,6490,6490,0
|
|
20241107,114300,104775070,6490,6490,6490,6490,0
|
|
20241107,114200,104775070,6490,6490,6490,6490,1139
|
|
20241107,114100,97382960,6490,6490,6490,6490,1
|
|
20241107,114000,97376470,6470,6470,6480,6470,1611
|
|
20241107,113900,86952750,6470,6470,6470,6470,0
|
|
20241107,113800,86952750,6470,6470,6470,6470,0
|
|
20241107,113700,86952750,6470,6470,6470,6470,1
|
|
20241107,113600,86946280,6470,6470,6470,6470,0
|
|
20241107,113500,86946280,6470,6470,6470,6470,1
|
|
20241107,113400,86939810,6460,6460,6460,6460,0
|
|
20241107,113300,86939810,6460,6460,6460,6460,142
|
|
20241107,113200,86022490,6460,6460,6460,6460,11
|
|
20241107,113100,85951430,6450,6450,6450,6450,0
|
|
20241107,113000,85951430,6450,6450,6450,6450,0
|
|
20241107,112900,85951430,6450,6450,6450,6450,0
|
|
20241107,112800,85951430,6450,6450,6450,6450,0
|
|
20241107,112700,85951430,6450,6450,6450,6450,0
|
|
20241107,112600,85951430,6450,6450,6450,6450,0
|
|
20241107,112500,85951430,6450,6450,6450,6450,126
|
|
20241107,112400,85138730,6440,6450,6450,6440,150
|
|
20241107,112300,84172530,6460,6460,6460,6460,1
|
|
20241107,112200,84166070,6460,6460,6460,6460,3
|
|
20241107,112100,84146690,6460,6460,6460,6460,0
|
|
20241107,112000,84146690,6460,6460,6460,6460,1
|
|
20241107,111900,84140230,6460,6460,6460,6460,3
|
|
20241107,111800,84120850,6450,6450,6450,6450,0
|
|
20241107,111700,84120850,6450,6450,6450,6450,3
|
|
20241107,111600,84101500,6460,6460,6460,6460,46
|
|
20241107,111500,83804340,6460,6460,6460,6450,13
|
|
20241107,111400,83720380,6460,6460,6460,6460,2
|
|
20241107,111300,83707460,6450,6460,6460,6450,2
|
|
20241107,111200,83694550,6460,6460,6460,6460,0
|
|
20241107,111100,83694550,6460,6460,6460,6460,0
|
|
20241107,111000,83694550,6460,6460,6460,6460,0
|
|
20241107,110900,83694550,6460,6460,6460,6460,2
|
|
20241107,110800,83681630,6460,6460,6460,6460,0
|
|
20241107,110700,83681630,6460,6460,6460,6460,6
|
|
20241107,110600,83642870,6460,6460,6460,6460,0
|
|
20241107,110500,83642870,6460,6460,6460,6460,10
|
|
20241107,110400,83578270,6460,6460,6460,6460,1
|
|
20241107,110300,83571810,6470,6470,6470,6470,0
|
|
20241107,110200,83571810,6470,6470,6470,6470,5
|
|
20241107,110100,83539460,6470,6470,6470,6470,0
|
|
20241107,110000,83539460,6470,6470,6470,6470,0
|
|
20241107,105900,83539460,6470,6470,6470,6470,0
|
|
20241107,105800,83539460,6470,6470,6470,6470,2
|
|
20241107,105700,83526520,6470,6470,6470,6470,1
|
|
20241107,105600,83520050,6470,6470,6470,6470,0
|
|
20241107,105500,83520050,6470,6470,6470,6470,2
|
|
20241107,105400,83507110,6450,6450,6450,6450,0
|
|
20241107,105300,83507110,6450,6450,6450,6450,0
|
|
20241107,105200,83507110,6450,6460,6460,6450,1000
|
|
20241107,105100,77056610,6470,6470,6470,6470,25
|
|
20241107,105000,76894860,6480,6480,6480,6480,0
|
|
20241107,104900,76894860,6480,6480,6480,6480,0
|
|
20241107,104800,76894860,6480,6480,6480,6480,0
|
|
20241107,104700,76894860,6480,6480,6480,6480,2
|
|
20241107,104600,76881900,6480,6480,6480,6480,1
|
|
20241107,104500,76875420,6480,6480,6480,6480,2
|
|
20241107,104400,76862460,6480,6480,6480,6480,0
|
|
20241107,104300,76862460,6480,6480,6480,6480,0
|
|
20241107,104200,76862460,6480,6480,6480,6480,1
|
|
20241107,104100,76855980,6460,6460,6460,6460,0
|
|
20241107,104000,76855980,6460,6480,6480,6460,1000
|
|
20241107,103900,70389060,6490,6490,6490,6490,0
|
|
20241107,103800,70389060,6490,6490,6490,6490,0
|
|
20241107,103700,70389060,6490,6490,6490,6490,17
|
|
20241107,103600,70278730,6480,6480,6480,6480,8
|
|
20241107,103500,70226890,6480,6480,6480,6480,0
|
|
20241107,103400,70226890,6480,6480,6480,6480,83
|
|
20241107,103300,69689050,6480,6480,6480,6480,1
|
|
20241107,103200,69682570,6470,6470,6470,6470,0
|
|
20241107,103100,69682570,6470,6470,6470,6470,1
|
|
20241107,103000,69676100,6470,6470,6470,6470,0
|
|
20241107,102900,69676100,6470,6470,6470,6470,1
|
|
20241107,102800,69669630,6470,6470,6470,6470,0
|
|
20241107,102700,69669630,6470,6470,6470,6470,4
|
|
20241107,102600,69643750,6460,6490,6490,6460,1037
|
|
20241107,102500,62928030,6500,6500,6500,6500,0
|
|
20241107,102400,62928030,6500,6500,6500,6500,0
|
|
20241107,102300,62928030,6500,6500,6500,6500,10
|
|
20241107,102200,62863030,6500,6500,6500,6500,0
|
|
20241107,102100,62863030,6500,6500,6500,6500,0
|
|
20241107,102000,62863030,6500,6500,6500,6500,0
|
|
20241107,101900,62863030,6500,6510,6510,6500,101
|
|
20241107,101800,62206520,6510,6510,6510,6510,6
|
|
20241107,101700,62167460,6500,6500,6500,6500,54
|
|
20241107,101600,61816460,6500,6490,6500,6490,2
|
|
20241107,101500,61803470,6490,6480,6490,6480,1292
|
|
20241107,101400,53430470,6480,6480,6480,6480,0
|
|
20241107,101300,53430470,6480,6480,6480,6480,1
|
|
20241107,101200,53423990,6480,6480,6480,6480,1
|
|
20241107,101100,53417510,6470,6470,6470,6470,11
|
|
20241107,101000,53346340,6470,6480,6480,6470,4
|
|
20241107,100900,53320450,6480,6480,6480,6480,1
|
|
20241107,100800,53313970,6480,6480,6480,6480,1
|
|
20241107,100700,53307490,6480,6480,6480,6480,0
|
|
20241107,100600,53307490,6480,6480,6480,6480,1
|
|
20241107,100500,53301010,6480,6480,6480,6480,0
|
|
20241107,100400,53301010,6480,6480,6480,6480,0
|
|
20241107,100300,53301010,6480,6480,6480,6480,2
|
|
20241107,100200,53288050,6480,6480,6480,6480,0
|
|
20241107,100100,53288050,6480,6480,6480,6480,0
|
|
20241107,100000,53288050,6480,6480,6480,6480,0
|
|
20241107,095900,53288050,6480,6480,6480,6480,2
|
|
20241107,095800,53275090,6490,6490,6490,6490,0
|
|
20241107,095700,53275090,6490,6490,6490,6490,0
|
|
20241107,095600,53275090,6490,6490,6490,6490,9
|
|
20241107,095500,53216680,6490,6490,6490,6490,4
|
|
20241107,095400,53190720,6490,6490,6490,6490,0
|
|
20241107,095300,53190720,6490,6490,6490,6490,0
|
|
20241107,095200,53190720,6490,6490,6490,6490,1
|
|
20241107,095100,53184230,6480,6460,6480,6460,1833
|
|
20241107,095000,41323930,6460,6460,6460,6460,14
|
|
20241107,094900,41233490,6460,6460,6460,6460,0
|
|
20241107,094800,41233490,6460,6460,6470,6460,91
|
|
20241107,094700,40645590,6470,6470,6470,6470,0
|
|
20241107,094600,40645590,6470,6470,6470,6470,0
|
|
20241107,094500,40645590,6470,6470,6470,6470,0
|
|
20241107,094400,40645590,6470,6470,6470,6470,0
|
|
20241107,094300,40645590,6470,6470,6470,6470,116
|
|
20241107,094200,39895070,6480,6480,6480,6480,7
|
|
20241107,094100,39849710,6480,6490,6500,6480,783
|
|
20241107,094000,34766180,6490,6490,6490,6490,1
|
|
20241107,093900,34759690,6500,6500,6500,6500,1
|
|
20241107,093800,34753190,6480,6480,6480,6480,0
|
|
20241107,093700,34753190,6480,6480,6480,6480,0
|
|
20241107,093600,34753190,6480,6480,6480,6480,0
|
|
20241107,093500,34753190,6480,6480,6480,6480,0
|
|
20241107,093400,34753190,6480,6480,6480,6480,0
|
|
20241107,093300,34753190,6480,6480,6480,6480,0
|
|
20241107,093200,34753190,6480,6480,6480,6480,0
|
|
20241107,093100,34753190,6480,6480,6480,6480,0
|
|
20241107,093000,34753190,6480,6530,6530,6480,2224
|
|
20241107,092900,20286700,6550,6550,6550,6550,0
|
|
20241107,092800,20286700,6550,6550,6550,6550,1
|
|
20241107,092700,20280150,6550,6550,6550,6550,41
|
|
20241107,092600,20011600,6540,6540,6540,6540,0
|
|
20241107,092500,20011600,6540,6540,6540,6540,0
|
|
20241107,092400,20011600,6540,6540,6540,6540,0
|
|
20241107,092300,20011600,6540,6540,6540,6540,0
|
|
20241107,092200,20011600,6540,6540,6540,6540,0
|
|
20241107,092100,20011600,6540,6540,6540,6540,60
|
|
20241107,092000,19619200,6530,6530,6530,6530,21
|
|
20241107,091900,19482070,6530,6490,6530,6490,724
|
|
20241107,091800,14776360,6490,6490,6490,6490,0
|
|
20241107,091700,14776360,6490,6490,6490,6490,14
|
|
20241107,091600,14685500,6490,6490,6490,6490,92
|
|
20241107,091500,14088420,6540,6540,6540,6540,0
|
|
20241107,091400,14088420,6540,6520,6550,6470,754
|
|
20241107,091300,9185570,6530,6530,6530,6530,1
|
|
20241107,091200,9179040,6520,6520,6520,6520,0
|
|
20241107,091100,9179040,6520,6520,6520,6520,0
|
|
20241107,091000,9179040,6520,6520,6520,6520,0
|
|
20241107,090900,9179040,6520,6530,6530,6520,33
|
|
20241107,090800,8963770,6540,6530,6540,6530,13
|
|
20241107,090700,8878860,6530,6540,6540,6530,8
|
|
20241107,090600,8826580,6550,6550,6550,6550,0
|
|
20241107,090500,8826580,6550,6560,6560,6550,3
|
|
20241107,090400,8806920,6570,6570,6570,6570,1143
|
|
20241107,090300,1297410,6570,6570,6570,6570,0
|
|
20241107,090200,1297410,6570,6590,6590,6570,195
|
|
20241107,090100,13160,6580,6580,6580,6580,0
|
|
20241107,090000,13160,6580,6580,6580,6580,2
|