661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,195800,453445600,7140,7140,7140,7140,884
|
|
20241118,195700,453445600,7140,7140,7140,7140,0
|
|
20241118,195600,453445600,7140,7140,7140,7140,0
|
|
20241118,195500,453445600,7140,7140,7140,7140,0
|
|
20241118,195400,453445600,7140,7140,7140,7140,0
|
|
20241118,195300,453445600,7140,7140,7140,7140,0
|
|
20241118,195200,453445600,7140,7140,7140,7140,0
|
|
20241118,195100,453445600,7140,7140,7140,7140,0
|
|
20241118,195000,453445600,7140,7140,7140,7140,0
|
|
20241118,194900,453445600,7140,7140,7140,7140,0
|
|
20241118,194800,453445600,7140,7140,7140,7140,0
|
|
20241118,194700,453445600,7140,7140,7140,7140,0
|
|
20241118,194600,453445600,7140,7140,7140,7140,0
|
|
20241118,194500,453445600,7140,7140,7140,7140,0
|
|
20241118,194400,453445600,7140,7140,7140,7140,0
|
|
20241118,194300,453445600,7140,7140,7140,7140,0
|
|
20241118,194200,453445600,7140,7140,7140,7140,0
|
|
20241118,194100,453445600,7140,7140,7140,7140,0
|
|
20241118,194000,453445600,7140,7140,7140,7140,0
|
|
20241118,193900,453445600,7140,7140,7140,7140,0
|
|
20241118,193800,453445600,7140,7140,7140,7140,0
|
|
20241118,193700,453445600,7140,7140,7140,7140,0
|
|
20241118,193600,453445600,7140,7140,7140,7140,0
|
|
20241118,193500,453445600,7140,7140,7140,7140,0
|
|
20241118,193400,453445600,7140,7140,7140,7140,0
|
|
20241118,193300,453445600,7140,7140,7140,7140,0
|
|
20241118,193200,453445600,7140,7140,7140,7140,0
|
|
20241118,193100,453445600,7140,7140,7140,7140,0
|
|
20241118,193000,453445600,7140,7140,7140,7140,0
|
|
20241118,192900,453445600,7140,7140,7140,7140,0
|
|
20241118,192800,453445600,7140,7140,7140,7140,884
|
|
20241118,192700,453445600,7140,7140,7140,7140,0
|
|
20241118,192600,453445600,7140,7140,7140,7140,0
|
|
20241118,192500,453445600,7140,7140,7140,7140,0
|
|
20241118,192400,453445600,7140,7140,7140,7140,0
|
|
20241118,192300,453445600,7140,7140,7140,7140,0
|
|
20241118,192200,453445600,7140,7140,7140,7140,0
|
|
20241118,192100,453445600,7140,7140,7140,7140,0
|
|
20241118,192000,453445600,7140,7140,7140,7140,0
|
|
20241118,191900,453445600,7140,7140,7140,7140,0
|
|
20241118,191800,453445600,7140,7140,7140,7140,0
|
|
20241118,191700,453445600,7140,7140,7140,7140,0
|
|
20241118,191600,453445600,7140,7140,7140,7140,0
|
|
20241118,191500,453445600,7140,7140,7140,7140,0
|
|
20241118,191400,453445600,7140,7140,7140,7140,0
|
|
20241118,191300,453445600,7140,7140,7140,7140,0
|
|
20241118,191200,453445600,7140,7140,7140,7140,0
|
|
20241118,191100,453445600,7140,7140,7140,7140,0
|
|
20241118,191000,453445600,7140,7140,7140,7140,0
|
|
20241118,190900,453445600,7140,7140,7140,7140,0
|
|
20241118,190800,453445600,7140,7140,7140,7140,0
|
|
20241118,190700,453445600,7140,7140,7140,7140,0
|
|
20241118,190600,453445600,7140,7140,7140,7140,0
|
|
20241118,190500,453445600,7140,7140,7140,7140,0
|
|
20241118,190400,453445600,7140,7140,7140,7140,0
|
|
20241118,190300,453445600,7140,7140,7140,7140,0
|
|
20241118,190200,453445600,7140,7140,7140,7140,0
|
|
20241118,190100,453445600,7140,7140,7140,7140,0
|
|
20241118,190000,453445600,7140,7140,7140,7140,0
|
|
20241118,185900,453445600,7140,7140,7140,7140,0
|
|
20241118,185800,453445600,7140,7140,7140,7140,884
|
|
20241118,185700,453445600,7140,7140,7140,7140,0
|
|
20241118,185600,453445600,7140,7140,7140,7140,0
|
|
20241118,185500,453445600,7140,7140,7140,7140,0
|
|
20241118,185400,453445600,7140,7140,7140,7140,0
|
|
20241118,185300,453445600,7140,7140,7140,7140,0
|
|
20241118,185200,453445600,7140,7140,7140,7140,0
|
|
20241118,185100,453445600,7140,7140,7140,7140,0
|
|
20241118,185000,453445600,7140,7140,7140,7140,0
|
|
20241118,184900,453445600,7140,7140,7140,7140,0
|
|
20241118,184800,453445600,7140,7140,7140,7140,0
|
|
20241118,184700,453445600,7140,7140,7140,7140,0
|
|
20241118,184600,453445600,7140,7140,7140,7140,0
|
|
20241118,184500,453445600,7140,7140,7140,7140,0
|
|
20241118,184400,453445600,7140,7140,7140,7140,0
|
|
20241118,184300,453445600,7140,7140,7140,7140,0
|
|
20241118,184200,453445600,7140,7140,7140,7140,0
|
|
20241118,184100,453445600,7140,7140,7140,7140,0
|
|
20241118,184000,453445600,7140,7140,7140,7140,0
|
|
20241118,183900,453445600,7140,7140,7140,7140,0
|
|
20241118,183800,453445600,7140,7140,7140,7140,0
|
|
20241118,183700,453445600,7140,7140,7140,7140,0
|
|
20241118,183600,453445600,7140,7140,7140,7140,0
|
|
20241118,183500,453445600,7140,7140,7140,7140,0
|
|
20241118,183400,453445600,7140,7140,7140,7140,0
|
|
20241118,183300,453445600,7140,7140,7140,7140,0
|
|
20241118,183200,453445600,7140,7140,7140,7140,0
|
|
20241118,183100,453445600,7140,7140,7140,7140,0
|
|
20241118,183000,453445600,7140,7140,7140,7140,0
|
|
20241118,182900,453445600,7140,7140,7140,7140,0
|
|
20241118,182800,453445600,7140,7140,7140,7140,884
|
|
20241118,182700,453445600,7140,7140,7140,7140,0
|
|
20241118,182600,453445600,7140,7140,7140,7140,0
|
|
20241118,182500,453445600,7140,7140,7140,7140,0
|
|
20241118,182400,453445600,7140,7140,7140,7140,0
|
|
20241118,182300,453445600,7140,7140,7140,7140,0
|
|
20241118,182200,453445600,7140,7140,7140,7140,0
|
|
20241118,182100,453445600,7140,7140,7140,7140,0
|
|
20241118,182000,453445600,7140,7140,7140,7140,0
|
|
20241118,181900,453445600,7140,7140,7140,7140,0
|
|
20241118,181800,453445600,7140,7140,7140,7140,0
|
|
20241118,181700,453445600,7140,7140,7140,7140,0
|
|
20241118,181600,453445600,7140,7140,7140,7140,0
|
|
20241118,181500,453445600,7140,7140,7140,7140,0
|
|
20241118,181400,453445600,7140,7140,7140,7140,0
|
|
20241118,181300,453445600,7140,7140,7140,7140,0
|
|
20241118,181200,453445600,7140,7140,7140,7140,0
|
|
20241118,181100,453445600,7140,7140,7140,7140,0
|
|
20241118,181000,453445600,7140,7140,7140,7140,0
|
|
20241118,180900,453445600,7140,7140,7140,7140,0
|
|
20241118,180800,453445600,7140,7140,7140,7140,0
|
|
20241118,180700,453445600,7140,7140,7140,7140,0
|
|
20241118,180600,453445600,7140,7140,7140,7140,0
|
|
20241118,180500,453445600,7140,7140,7140,7140,0
|
|
20241118,180400,453445600,7140,7140,7140,7140,0
|
|
20241118,180300,453445600,7140,7140,7140,7140,0
|
|
20241118,180200,453445600,7140,7140,7140,7140,0
|
|
20241118,180100,453445600,7140,7140,7140,7140,0
|
|
20241118,180000,453445600,7140,7140,7140,7140,0
|
|
20241118,175900,453445600,7140,7140,7140,7140,0
|
|
20241118,175800,453445600,7140,7140,7140,7140,884
|
|
20241118,175700,453445600,7140,7140,7140,7140,0
|
|
20241118,175600,453445600,7140,7140,7140,7140,0
|
|
20241118,175500,453445600,7140,7140,7140,7140,0
|
|
20241118,175400,453445600,7140,7140,7140,7140,0
|
|
20241118,175300,453445600,7140,7140,7140,7140,0
|
|
20241118,175200,453445600,7140,7140,7140,7140,0
|
|
20241118,175100,453445600,7140,7140,7140,7140,0
|
|
20241118,175000,453445600,7140,7140,7140,7140,0
|
|
20241118,174900,453445600,7140,7140,7140,7140,0
|
|
20241118,174800,453445600,7140,7140,7140,7140,0
|
|
20241118,174700,453445600,7140,7140,7140,7140,0
|
|
20241118,174600,453445600,7140,7140,7140,7140,0
|
|
20241118,174500,453445600,7140,7140,7140,7140,0
|
|
20241118,174400,453445600,7140,7140,7140,7140,0
|
|
20241118,174300,453445600,7140,7140,7140,7140,0
|
|
20241118,174200,453445600,7140,7140,7140,7140,0
|
|
20241118,174100,453445600,7140,7140,7140,7140,0
|
|
20241118,174000,453445600,7140,7140,7140,7140,0
|
|
20241118,173900,453445600,7140,7140,7140,7140,0
|
|
20241118,173800,453445600,7140,7140,7140,7140,0
|
|
20241118,173700,453445600,7140,7140,7140,7140,0
|
|
20241118,173600,453445600,7140,7140,7140,7140,0
|
|
20241118,173500,453445600,7140,7140,7140,7140,0
|
|
20241118,173400,453445600,7140,7140,7140,7140,0
|
|
20241118,173300,453445600,7140,7140,7140,7140,0
|
|
20241118,173200,453445600,7140,7140,7140,7140,0
|
|
20241118,173100,453445600,7140,7140,7140,7140,0
|
|
20241118,173000,453445600,7140,7140,7140,7140,0
|
|
20241118,172900,453445600,7140,7140,7140,7140,0
|
|
20241118,172800,453445600,7140,7140,7140,7140,884
|
|
20241118,172700,453445600,7140,7140,7140,7140,0
|
|
20241118,172600,453445600,7140,7140,7140,7140,0
|
|
20241118,172500,453445600,7140,7140,7140,7140,0
|
|
20241118,172400,453445600,7140,7140,7140,7140,0
|
|
20241118,172300,453445600,7140,7140,7140,7140,0
|
|
20241118,172200,453445600,7140,7140,7140,7140,0
|
|
20241118,172100,453445600,7140,7140,7140,7140,0
|
|
20241118,172000,453445600,7140,7140,7140,7140,0
|
|
20241118,171900,453445600,7140,7140,7140,7140,0
|
|
20241118,171800,453445600,7140,7140,7140,7140,0
|
|
20241118,171700,453445600,7140,7140,7140,7140,0
|
|
20241118,171600,453445600,7140,7140,7140,7140,0
|
|
20241118,171500,453445600,7140,7140,7140,7140,0
|
|
20241118,171400,453445600,7140,7140,7140,7140,0
|
|
20241118,171300,453445600,7140,7140,7140,7140,0
|
|
20241118,171200,453445600,7140,7140,7140,7140,0
|
|
20241118,171100,453445600,7140,7140,7140,7140,0
|
|
20241118,171000,453445600,7140,7140,7140,7140,0
|
|
20241118,170900,453445600,7140,7140,7140,7140,0
|
|
20241118,170800,453445600,7140,7140,7140,7140,0
|
|
20241118,170700,453445600,7140,7140,7140,7140,0
|
|
20241118,170600,453445600,7140,7140,7140,7140,0
|
|
20241118,170500,453445600,7140,7140,7140,7140,0
|
|
20241118,170400,453445600,7140,7140,7140,7140,0
|
|
20241118,170300,453445600,7140,7140,7140,7140,0
|
|
20241118,170200,453445600,7140,7140,7140,7140,0
|
|
20241118,170100,453445600,7140,7140,7140,7140,0
|
|
20241118,170000,453445600,7140,7140,7140,7140,0
|
|
20241118,165900,453445600,7140,7140,7140,7140,0
|
|
20241118,165800,453445600,7140,7140,7140,7140,884
|
|
20241118,165700,453445600,7140,7140,7140,7140,0
|
|
20241118,165600,453445600,7140,7140,7140,7140,0
|
|
20241118,165500,453445600,7140,7140,7140,7140,0
|
|
20241118,165400,453445600,7140,7140,7140,7140,0
|
|
20241118,165300,453445600,7140,7140,7140,7140,0
|
|
20241118,165200,453445600,7140,7140,7140,7140,0
|
|
20241118,165100,453445600,7140,7140,7140,7140,0
|
|
20241118,165000,453445600,7140,7140,7140,7140,0
|
|
20241118,164900,453445600,7140,7140,7140,7140,0
|
|
20241118,164800,453445600,7140,7140,7140,7140,0
|
|
20241118,164700,453445600,7140,7140,7140,7140,0
|
|
20241118,164600,453445600,7140,7140,7140,7140,0
|
|
20241118,164500,453445600,7140,7140,7140,7140,0
|
|
20241118,164400,453445600,7140,7140,7140,7140,0
|
|
20241118,164300,453445600,7140,7140,7140,7140,0
|
|
20241118,164200,453445600,7140,7140,7140,7140,0
|
|
20241118,164100,453445600,7140,7140,7140,7140,0
|
|
20241118,164000,453445600,7140,7140,7140,7140,0
|
|
20241118,163900,453445600,7140,7140,7140,7140,0
|
|
20241118,163800,453445600,7140,7140,7140,7140,0
|
|
20241118,163700,453445600,7140,7140,7140,7140,0
|
|
20241118,163600,453445600,7140,7140,7140,7140,0
|
|
20241118,163500,453445600,7140,7140,7140,7140,0
|
|
20241118,163400,453445600,7140,7140,7140,7140,0
|
|
20241118,163300,453445600,7140,7140,7140,7140,0
|
|
20241118,163200,453445600,7140,7140,7140,7140,0
|
|
20241118,163100,453445600,7140,7140,7140,7140,0
|
|
20241118,163000,453445600,7140,7140,7140,7140,0
|
|
20241118,162900,453445600,7140,7140,7140,7140,0
|
|
20241118,162800,453445600,7140,7140,7140,7140,884
|
|
20241118,162700,453445600,7140,7140,7140,7140,0
|
|
20241118,162600,453445600,7140,7140,7140,7140,0
|
|
20241118,162500,453445600,7140,7140,7140,7140,0
|
|
20241118,162400,453445600,7140,7140,7140,7140,0
|
|
20241118,162300,453445600,7140,7140,7140,7140,0
|
|
20241118,162200,453445600,7140,7140,7140,7140,0
|
|
20241118,162100,453445600,7140,7140,7140,7140,0
|
|
20241118,162000,453445600,7140,7140,7140,7140,0
|
|
20241118,161900,453445600,7140,7140,7140,7140,0
|
|
20241118,161800,453445600,7140,7140,7140,7140,0
|
|
20241118,161700,453445600,7140,7140,7140,7140,0
|
|
20241118,161600,453445600,7140,7140,7140,7140,0
|
|
20241118,161500,453445600,7140,7140,7140,7140,0
|
|
20241118,161400,453445600,7140,7140,7140,7140,0
|
|
20241118,161300,453445600,7140,7140,7140,7140,0
|
|
20241118,161200,453445600,7140,7140,7140,7140,0
|
|
20241118,161100,453445600,7140,7140,7140,7140,0
|
|
20241118,161000,453445600,7140,7140,7140,7140,0
|
|
20241118,160900,453445600,7140,7140,7140,7140,0
|
|
20241118,160800,453445600,7140,7140,7140,7140,0
|
|
20241118,160700,453445600,7140,7140,7140,7140,0
|
|
20241118,160600,453445600,7140,7140,7140,7140,0
|
|
20241118,160500,453445600,7140,7140,7140,7140,0
|
|
20241118,160400,453445600,7140,7140,7140,7140,0
|
|
20241118,160300,453445600,7140,7140,7140,7140,0
|
|
20241118,160200,453445600,7140,7140,7140,7140,0
|
|
20241118,160100,453445600,7140,7140,7140,7140,0
|
|
20241118,160000,453445600,7140,7140,7140,7140,0
|
|
20241118,155900,453445600,7140,7140,7140,7140,0
|
|
20241118,155800,453445600,7140,7140,7140,7140,884
|
|
20241118,155700,453445600,7140,7140,7140,7140,0
|
|
20241118,155600,453445600,7140,7140,7140,7140,0
|
|
20241118,155500,453445600,7140,7140,7140,7140,0
|
|
20241118,155400,453445600,7140,7140,7140,7140,0
|
|
20241118,155300,453445600,7140,7140,7140,7140,0
|
|
20241118,155200,453445600,7140,7140,7140,7140,0
|
|
20241118,155100,453445600,7140,7140,7140,7140,0
|
|
20241118,155000,453445600,7140,7140,7140,7140,0
|
|
20241118,154900,453445600,7140,7140,7140,7140,0
|
|
20241118,154800,453445600,7140,7140,7140,7140,0
|
|
20241118,154700,453445600,7140,7140,7140,7140,0
|
|
20241118,154600,453445600,7140,7140,7140,7140,0
|
|
20241118,154500,453445600,7140,7140,7140,7140,0
|
|
20241118,154400,453445600,7140,7140,7140,7140,0
|
|
20241118,154300,453445600,7140,7140,7140,7140,0
|
|
20241118,154200,453445600,7140,7140,7140,7140,0
|
|
20241118,154100,453445600,7140,7140,7140,7140,0
|
|
20241118,154000,453445600,7140,7140,7140,7140,0
|
|
20241118,153900,453445600,7140,7140,7140,7140,0
|
|
20241118,153800,453445600,7140,7140,7140,7140,0
|
|
20241118,153700,453445600,7140,7140,7140,7140,0
|
|
20241118,153600,453445600,7140,7140,7140,7140,0
|
|
20241118,153500,453445600,7140,7140,7140,7140,0
|
|
20241118,153400,453445600,7140,7140,7140,7140,0
|
|
20241118,153300,453445600,7140,7140,7140,7140,0
|
|
20241118,153200,453445600,7140,7140,7140,7140,0
|
|
20241118,153100,453445600,7140,7140,7140,7140,0
|
|
20241118,153000,453445600,7140,7140,7140,7140,884
|
|
20241118,152900,447133840,7130,7130,7130,7130,0
|
|
20241118,152800,447133840,7130,7130,7130,7130,0
|
|
20241118,152700,447133840,7130,7130,7130,7130,0
|
|
20241118,152600,447133840,7130,7130,7130,7130,0
|
|
20241118,152500,447133840,7130,7130,7130,7130,0
|
|
20241118,152400,447133840,7130,7130,7130,7130,0
|
|
20241118,152300,447133840,7130,7130,7130,7130,0
|
|
20241118,152200,447133840,7130,7130,7130,7130,0
|
|
20241118,152100,447133840,7130,7130,7130,7130,0
|
|
20241118,152000,447133840,7130,7130,7130,7130,0
|
|
20241118,151900,447133840,7130,7140,7140,7130,289
|
|
20241118,151800,445072750,7140,7140,7150,7140,39
|
|
20241118,151700,444794190,7130,7130,7130,7130,0
|
|
20241118,151600,444794190,7130,7120,7130,7120,206
|
|
20241118,151500,443326140,7130,7130,7130,7130,0
|
|
20241118,151400,443326140,7130,7120,7130,7120,638
|
|
20241118,151300,438778250,7110,7110,7110,7110,474
|
|
20241118,151200,435408110,7110,7100,7110,7100,647
|
|
20241118,151100,430808220,7110,7110,7110,7110,267
|
|
20241118,151000,428909850,7120,7120,7120,7120,0
|
|
20241118,150900,428909850,7120,7120,7120,7120,0
|
|
20241118,150800,428909850,7120,7120,7120,7120,0
|
|
20241118,150700,428909850,7120,7120,7120,7100,68
|
|
20241118,150600,428427010,7100,7120,7120,7100,110
|
|
20241118,150500,427645530,7120,7100,7120,7100,2
|
|
20241118,150400,427631310,7120,7120,7120,7120,183
|
|
20241118,150300,426328350,7110,7110,7110,7110,1372
|
|
20241118,150200,416573430,7100,7100,7100,7100,0
|
|
20241118,150100,416573430,7100,7100,7100,7100,7
|
|
20241118,150000,416523730,7100,7100,7100,7100,0
|
|
20241118,145900,416523730,7100,7100,7100,7100,368
|
|
20241118,145800,413910930,7090,7090,7090,7090,20
|
|
20241118,145700,413769130,7090,7090,7090,7090,0
|
|
20241118,145600,413769130,7090,7090,7090,7090,0
|
|
20241118,145500,413769130,7090,7090,7090,7090,0
|
|
20241118,145400,413769130,7090,7090,7090,7090,0
|
|
20241118,145300,413769130,7090,7090,7090,7090,0
|
|
20241118,145200,413769130,7090,7090,7090,7090,0
|
|
20241118,145100,413769130,7090,7090,7090,7090,184
|
|
20241118,145000,412464570,7100,7100,7100,7100,0
|
|
20241118,144900,412464570,7100,7100,7100,7100,0
|
|
20241118,144800,412464570,7100,7100,7100,7100,0
|
|
20241118,144700,412464570,7100,7100,7100,7100,28
|
|
20241118,144600,412265770,7100,7100,7100,7100,0
|
|
20241118,144500,412265770,7100,7100,7100,7100,0
|
|
20241118,144400,412265770,7100,7100,7100,7100,0
|
|
20241118,144300,412265770,7100,7100,7100,7100,4
|
|
20241118,144200,412237370,7090,7090,7090,7090,0
|
|
20241118,144100,412237370,7090,7090,7090,7090,0
|
|
20241118,144000,412237370,7090,7090,7090,7090,0
|
|
20241118,143900,412237370,7090,7090,7090,7090,0
|
|
20241118,143800,412237370,7090,7090,7090,7090,42
|
|
20241118,143700,411939590,7090,7090,7090,7090,0
|
|
20241118,143600,411939590,7090,7090,7090,7090,0
|
|
20241118,143500,411939590,7090,7090,7090,7090,0
|
|
20241118,143400,411939590,7090,7090,7090,7090,0
|
|
20241118,143300,411939590,7090,7090,7090,7090,220
|
|
20241118,143200,410379790,7090,7090,7090,7090,142
|
|
20241118,143100,409373010,7090,7090,7090,7090,0
|
|
20241118,143000,409373010,7090,7090,7090,7090,0
|
|
20241118,142900,409373010,7090,7090,7090,7090,0
|
|
20241118,142800,409373010,7090,7090,7090,7090,169
|
|
20241118,142700,408174800,7090,7090,7090,7090,737
|
|
20241118,142600,402949470,7100,7100,7100,7100,0
|
|
20241118,142500,402949470,7100,7100,7100,7100,0
|
|
20241118,142400,402949470,7100,7100,7100,7100,0
|
|
20241118,142300,402949470,7100,7100,7100,7100,0
|
|
20241118,142200,402949470,7100,7100,7100,7100,0
|
|
20241118,142100,402949470,7100,7100,7100,7100,0
|
|
20241118,142000,402949470,7100,7100,7100,7100,0
|
|
20241118,141900,402949470,7100,7100,7100,7100,1
|
|
20241118,141800,402942370,7090,7090,7090,7090,0
|
|
20241118,141700,402942370,7090,7090,7090,7090,0
|
|
20241118,141600,402942370,7090,7080,7090,7080,16
|
|
20241118,141500,402829070,7080,7070,7080,7070,181
|
|
20241118,141400,401547700,7070,7070,7070,7070,8
|
|
20241118,141300,401491140,7080,7070,7080,7070,51
|
|
20241118,141200,401130560,7080,7080,7080,7080,0
|
|
20241118,141100,401130560,7080,7080,7080,7080,0
|
|
20241118,141000,401130560,7080,7080,7080,7080,0
|
|
20241118,140900,401130560,7080,7080,7080,7080,0
|
|
20241118,140800,401130560,7080,7080,7080,7080,0
|
|
20241118,140700,401130560,7080,7080,7080,7080,8
|
|
20241118,140600,401073920,7070,7070,7070,7070,0
|
|
20241118,140500,401073920,7070,7070,7070,7070,60
|
|
20241118,140400,400649720,7070,7070,7070,7070,0
|
|
20241118,140300,400649720,7070,7070,7070,7070,0
|
|
20241118,140200,400649720,7070,7070,7070,7070,0
|
|
20241118,140100,400649720,7070,7070,7070,7070,351
|
|
20241118,140000,398168150,7090,7090,7090,7090,0
|
|
20241118,135900,398168150,7090,7090,7090,7090,0
|
|
20241118,135800,398168150,7090,7080,7090,7080,39
|
|
20241118,135700,397892020,7080,7080,7080,7080,0
|
|
20241118,135600,397892020,7080,7080,7080,7080,0
|
|
20241118,135500,397892020,7080,7080,7080,7080,71
|
|
20241118,135400,397389340,7070,7070,7070,7070,0
|
|
20241118,135300,397389340,7070,7070,7070,7070,0
|
|
20241118,135200,397389340,7070,7070,7070,7070,123
|
|
20241118,135100,396519730,7080,7080,7080,7080,249
|
|
20241118,135000,394756810,7090,7090,7090,7090,0
|
|
20241118,134900,394756810,7090,7090,7090,7090,23
|
|
20241118,134800,394593740,7090,7080,7090,7080,91
|
|
20241118,134700,393949430,7070,7070,7070,7070,54
|
|
20241118,134600,393567650,7060,7060,7060,7060,0
|
|
20241118,134500,393567650,7060,7060,7060,7060,0
|
|
20241118,134400,393567650,7060,7060,7060,7060,0
|
|
20241118,134300,393567650,7060,7060,7060,7060,0
|
|
20241118,134200,393567650,7060,7060,7060,7060,39
|
|
20241118,134100,393292310,7060,7060,7060,7060,5
|
|
20241118,134000,393257010,7050,7050,7050,7050,100
|
|
20241118,133900,392552010,7060,7060,7060,7060,15
|
|
20241118,133800,392446110,7060,7060,7060,7060,0
|
|
20241118,133700,392446110,7060,7060,7060,7060,4
|
|
20241118,133600,392417870,7050,7050,7050,7050,0
|
|
20241118,133500,392417870,7050,7060,7060,7050,1193
|
|
20241118,133400,384004160,7070,7070,7070,7070,3030
|
|
20241118,133300,362582060,7080,7080,7080,7080,0
|
|
20241118,133200,362582060,7080,7080,7080,7080,0
|
|
20241118,133100,362582060,7080,7080,7080,7080,10
|
|
20241118,133000,362511260,7070,7070,7070,7070,172
|
|
20241118,132900,361295220,7100,7100,7100,7100,14
|
|
20241118,132800,361195820,7100,7100,7100,7100,80
|
|
20241118,132700,360627820,7100,7100,7100,7100,0
|
|
20241118,132600,360627820,7100,7100,7100,7100,1
|
|
20241118,132500,360620720,7090,7080,7090,7080,171
|
|
20241118,132400,359409200,7080,7070,7080,7070,43
|
|
20241118,132300,359104790,7070,7070,7070,7070,9
|
|
20241118,132200,359041160,7070,7070,7070,7070,36
|
|
20241118,132100,358786640,7070,7070,7070,7070,12
|
|
20241118,132000,358701800,7080,7080,7080,7080,1
|
|
20241118,131900,358694720,7070,7070,7070,7070,9
|
|
20241118,131800,358631090,7070,7070,7070,7070,38
|
|
20241118,131700,358362430,7070,7070,7070,7070,294
|
|
20241118,131600,356283850,7070,7070,7070,7070,9
|
|
20241118,131500,356220220,7070,7070,7070,7070,3
|
|
20241118,131400,356199010,7070,7070,7070,7070,9
|
|
20241118,131300,356135380,7080,7080,7080,7080,0
|
|
20241118,131200,356135380,7080,7080,7080,7080,0
|
|
20241118,131100,356135380,7080,7080,7080,7080,1
|
|
20241118,131000,356128300,7070,7070,7070,7070,0
|
|
20241118,130900,356128300,7070,7070,7070,7070,0
|
|
20241118,130800,356128300,7070,7070,7070,7070,0
|
|
20241118,130700,356128300,7070,7070,7070,7070,0
|
|
20241118,130600,356128300,7070,7070,7070,7070,0
|
|
20241118,130500,356128300,7070,7070,7070,7070,0
|
|
20241118,130400,356128300,7070,7070,7070,7070,0
|
|
20241118,130300,356128300,7070,7070,7070,7070,0
|
|
20241118,130200,356128300,7070,7070,7070,7070,40
|
|
20241118,130100,355845500,7080,7080,7080,7080,1
|
|
20241118,130000,355838420,7070,7070,7070,7070,0
|
|
20241118,125900,355838420,7070,7050,7070,7050,114
|
|
20241118,125800,355033470,7050,7050,7050,7050,0
|
|
20241118,125700,355033470,7050,7050,7050,7050,26
|
|
20241118,125600,354850170,7060,7070,7070,7060,47
|
|
20241118,125500,354518310,7060,7060,7060,7060,35
|
|
20241118,125400,354271210,7090,7090,7090,7090,0
|
|
20241118,125300,354271210,7090,7090,7090,7090,0
|
|
20241118,125200,354271210,7090,7090,7090,7090,0
|
|
20241118,125100,354271210,7090,7090,7090,7090,0
|
|
20241118,125000,354271210,7090,7090,7090,7090,0
|
|
20241118,124900,354271210,7090,7090,7090,7090,0
|
|
20241118,124800,354271210,7090,7090,7090,7090,0
|
|
20241118,124700,354271210,7090,7090,7090,7090,0
|
|
20241118,124600,354271210,7090,7090,7090,7090,0
|
|
20241118,124500,354271210,7090,7090,7090,7090,0
|
|
20241118,124400,354271210,7090,7090,7090,7090,0
|
|
20241118,124300,354271210,7090,7090,7090,7090,0
|
|
20241118,124200,354271210,7090,7090,7090,7090,0
|
|
20241118,124100,354271210,7090,7090,7090,7090,1
|
|
20241118,124000,354264120,7080,7080,7080,7080,0
|
|
20241118,123900,354264120,7080,7080,7080,7080,0
|
|
20241118,123800,354264120,7080,7100,7100,7080,296
|
|
20241118,123700,352168410,7090,7090,7090,7090,0
|
|
20241118,123600,352168410,7090,7090,7090,7090,0
|
|
20241118,123500,352168410,7090,7090,7090,7090,0
|
|
20241118,123400,352168410,7090,7080,7090,7080,940
|
|
20241118,123300,345505020,7080,7070,7080,7070,86
|
|
20241118,123200,344896900,7070,7070,7070,7070,0
|
|
20241118,123100,344896900,7070,7070,7070,7070,0
|
|
20241118,123000,344896900,7070,7070,7070,7070,0
|
|
20241118,122900,344896900,7070,7070,7070,7070,0
|
|
20241118,122800,344896900,7070,7070,7070,7070,1
|
|
20241118,122700,344889830,7070,7070,7070,7070,20
|
|
20241118,122600,344748430,7070,7070,7070,7070,1
|
|
20241118,122500,344741360,7060,7060,7060,7060,1
|
|
20241118,122400,344734300,7030,7030,7030,7030,0
|
|
20241118,122300,344734300,7030,7030,7030,7030,0
|
|
20241118,122200,344734300,7030,7050,7050,7030,600
|
|
20241118,122100,340510360,7050,7090,7090,7050,1716
|
|
20241118,122000,328363810,7090,7090,7090,7090,0
|
|
20241118,121900,328363810,7090,7090,7090,7090,0
|
|
20241118,121800,328363810,7090,7090,7090,7090,11
|
|
20241118,121700,328285820,7090,7090,7090,7090,100
|
|
20241118,121600,327576820,7100,7100,7100,7100,0
|
|
20241118,121500,327576820,7100,7100,7100,7100,0
|
|
20241118,121400,327576820,7100,7100,7100,7100,0
|
|
20241118,121300,327576820,7100,7100,7100,7100,1
|
|
20241118,121200,327569720,7090,7090,7090,7090,0
|
|
20241118,121100,327569720,7090,7090,7090,7090,0
|
|
20241118,121000,327569720,7090,7090,7090,7090,0
|
|
20241118,120900,327569720,7090,7090,7090,7090,311
|
|
20241118,120800,325364730,7090,7090,7090,7090,1
|
|
20241118,120700,325357640,7070,7080,7080,7070,201
|
|
20241118,120600,323936560,7050,7080,7080,7050,2000
|
|
20241118,120500,309816570,7100,7100,7100,7100,0
|
|
20241118,120400,309816570,7100,7100,7100,7100,0
|
|
20241118,120300,309816570,7100,7100,7100,7100,0
|
|
20241118,120200,309816570,7100,7100,7100,7100,0
|
|
20241118,120100,309816570,7100,7100,7100,7100,0
|
|
20241118,120000,309816570,7100,7100,7100,7100,0
|
|
20241118,115900,309816570,7100,7100,7100,7100,0
|
|
20241118,115800,309816570,7100,7090,7100,7090,70
|
|
20241118,115700,309320040,7100,7100,7100,7100,0
|
|
20241118,115600,309320040,7100,7100,7100,7100,0
|
|
20241118,115500,309320040,7100,7100,7100,7100,0
|
|
20241118,115400,309320040,7100,7100,7100,7100,0
|
|
20241118,115300,309320040,7100,7100,7100,7100,5
|
|
20241118,115200,309284540,7090,7080,7090,7080,93
|
|
20241118,115100,308625440,7090,7090,7090,7090,1
|
|
20241118,115000,308618350,7060,7060,7060,7060,0
|
|
20241118,114900,308618350,7060,7060,7060,7060,30
|
|
20241118,114800,308406550,7050,7050,7050,7050,0
|
|
20241118,114700,308406550,7050,7130,7130,7050,3800
|
|
20241118,114600,281387410,7140,7140,7140,7140,0
|
|
20241118,114500,281387410,7140,7140,7140,7140,100
|
|
20241118,114400,280673410,7140,7140,7140,7140,100
|
|
20241118,114300,279959410,7140,7170,7180,7140,450
|
|
20241118,114200,276744770,7160,7160,7160,7160,0
|
|
20241118,114100,276744770,7160,7160,7160,7160,28
|
|
20241118,114000,276544290,7170,7170,7170,7170,0
|
|
20241118,113900,276544290,7170,7170,7170,7170,0
|
|
20241118,113800,276544290,7170,7160,7170,7160,101
|
|
20241118,113700,275821120,7180,7180,7180,7180,0
|
|
20241118,113600,275821120,7180,7180,7180,7180,0
|
|
20241118,113500,275821120,7180,7170,7180,7170,100
|
|
20241118,113400,275103710,7160,7160,7160,7160,70
|
|
20241118,113300,274602510,7160,7160,7160,7160,9
|
|
20241118,113200,274538070,7160,7160,7160,7160,1
|
|
20241118,113100,274530910,7160,7160,7160,7160,0
|
|
20241118,113000,274530910,7160,7160,7160,7160,0
|
|
20241118,112900,274530910,7160,7160,7160,7160,10
|
|
20241118,112800,274459310,7180,7180,7180,7180,0
|
|
20241118,112700,274459310,7180,7180,7180,7180,0
|
|
20241118,112600,274459310,7180,7180,7180,7180,0
|
|
20241118,112500,274459310,7180,7180,7180,7180,0
|
|
20241118,112400,274459310,7180,7180,7180,7180,0
|
|
20241118,112300,274459310,7180,7180,7180,7180,0
|
|
20241118,112200,274459310,7180,7180,7180,7180,266
|
|
20241118,112100,272549430,7180,7180,7180,7180,0
|
|
20241118,112000,272549430,7180,7180,7180,7180,0
|
|
20241118,111900,272549430,7180,7180,7180,7180,300
|
|
20241118,111800,270395430,7180,7180,7180,7180,615
|
|
20241118,111700,265979730,7180,7180,7180,7180,140
|
|
20241118,111600,264974530,7150,7150,7150,7150,0
|
|
20241118,111500,264974530,7150,7150,7150,7150,1
|
|
20241118,111400,264967380,7150,7160,7160,7150,129
|
|
20241118,111300,264044230,7180,7180,7180,7180,60
|
|
20241118,111200,263613430,7180,7180,7180,7180,700
|
|
20241118,111100,258587430,7180,7180,7180,7180,3
|
|
20241118,111000,258565890,7180,7170,7180,7170,1050
|
|
20241118,110900,251029390,7170,7170,7170,7170,69
|
|
20241118,110800,250534660,7170,7170,7170,7160,307
|
|
20241118,110700,248333600,7170,7140,7170,7140,2791
|
|
20241118,110600,228394070,7130,7120,7130,7120,1597
|
|
20241118,110500,217008850,7110,7110,7110,7110,0
|
|
20241118,110400,217008850,7110,7110,7110,7110,22
|
|
20241118,110300,216852430,7110,7110,7110,7110,19
|
|
20241118,110200,216717340,7110,7110,7120,7110,104
|
|
20241118,110100,215977890,7110,7110,7110,7110,19
|
|
20241118,110000,215842800,7110,7110,7110,7110,3
|
|
20241118,105900,215821470,7110,7110,7110,7110,227
|
|
20241118,105800,214207500,7110,7110,7110,7110,372
|
|
20241118,105700,211562580,7110,7110,7110,7110,1
|
|
20241118,105600,211555470,7090,7090,7090,7090,0
|
|
20241118,105500,211555470,7090,7090,7090,7090,100
|
|
20241118,105400,210846470,7110,7110,7110,7110,0
|
|
20241118,105300,210846470,7110,7090,7110,7090,69
|
|
20241118,105200,210356320,7080,7070,7080,7070,78
|
|
20241118,105100,209804830,7080,7080,7090,7080,1731
|
|
20241118,105000,197549290,7110,7110,7110,7110,0
|
|
20241118,104900,197549290,7110,7110,7110,7110,0
|
|
20241118,104800,197549290,7110,7110,7110,7110,0
|
|
20241118,104700,197549290,7110,7090,7110,7090,527
|
|
20241118,104600,193812840,7110,7110,7110,7110,0
|
|
20241118,104500,193812840,7110,7110,7110,7110,0
|
|
20241118,104400,193812840,7110,7110,7110,7110,1
|
|
20241118,104300,193805730,7100,7100,7100,7100,64
|
|
20241118,104200,193351330,7100,7090,7100,7090,113
|
|
20241118,104100,192550030,7090,7100,7100,7090,203
|
|
20241118,104000,191109600,7100,7100,7100,7100,0
|
|
20241118,103900,191109600,7100,7100,7100,7100,258
|
|
20241118,103800,189277800,7110,7110,7110,7110,0
|
|
20241118,103700,189277800,7110,7110,7110,7110,0
|
|
20241118,103600,189277800,7110,7110,7110,7110,0
|
|
20241118,103500,189277800,7110,7110,7110,7110,140
|
|
20241118,103400,188282400,7100,7100,7100,7100,17
|
|
20241118,103300,188161700,7100,7100,7100,7100,14
|
|
20241118,103200,188062300,7110,7100,7110,7100,4
|
|
20241118,103100,188033890,7100,7110,7110,7100,397
|
|
20241118,103000,185215040,7100,7100,7100,7100,212
|
|
20241118,102900,183709840,7090,7110,7110,7090,16
|
|
20241118,102800,183596380,7100,7100,7100,7100,222
|
|
20241118,102700,182020180,7100,7100,7100,7100,943
|
|
20241118,102600,175324880,7100,7100,7100,7100,0
|
|
20241118,102500,175324880,7100,7100,7100,7100,35
|
|
20241118,102400,175076380,7100,7100,7100,7100,800
|
|
20241118,102300,169396380,7090,7090,7090,7090,19
|
|
20241118,102200,169261670,7090,7090,7090,7090,3
|
|
20241118,102100,169240400,7100,7100,7100,7100,0
|
|
20241118,102000,169240400,7100,7100,7100,7100,88
|
|
20241118,101900,168615600,7110,7110,7110,7110,0
|
|
20241118,101800,168615600,7110,7090,7110,7090,932
|
|
20241118,101700,161998580,7090,7120,7120,7090,2158
|
|
20241118,101600,146672830,7130,7130,7130,7130,0
|
|
20241118,101500,146672830,7130,7130,7130,7130,0
|
|
20241118,101400,146672830,7130,7130,7130,7130,0
|
|
20241118,101300,146672830,7130,7130,7130,7130,5
|
|
20241118,101200,146637180,7130,7130,7130,7130,1
|
|
20241118,101100,146630050,7100,7130,7130,7100,49
|
|
20241118,101000,146280950,7130,7130,7130,7130,0
|
|
20241118,100900,146280950,7130,7120,7130,7120,280
|
|
20241118,100800,144286060,7120,7120,7120,7120,1
|
|
20241118,100700,144278940,7120,7120,7120,7120,0
|
|
20241118,100600,144278940,7120,7120,7120,7120,10
|
|
20241118,100500,144207740,7120,7120,7120,7120,1
|
|
20241118,100400,144200620,7120,7100,7120,7100,114
|
|
20241118,100300,143390940,7120,7120,7120,7120,1
|
|
20241118,100200,143383820,7110,7110,7110,7110,0
|
|
20241118,100100,143383820,7110,7110,7110,7110,0
|
|
20241118,100000,143383820,7110,7110,7110,7110,0
|
|
20241118,095900,143383820,7110,7110,7110,7090,490
|
|
20241118,095800,139900300,7120,7120,7120,7120,0
|
|
20241118,095700,139900300,7120,7120,7120,7120,14
|
|
20241118,095600,139800620,7110,7110,7110,7110,970
|
|
20241118,095500,132903920,7110,7110,7110,7110,1
|
|
20241118,095400,132896810,7110,7100,7110,7100,1003
|
|
20241118,095300,125767060,7100,7090,7100,7090,3
|
|
20241118,095200,125745780,7100,7100,7100,7100,0
|
|
20241118,095100,125745780,7100,7100,7100,7100,0
|
|
20241118,095000,125745780,7100,7100,7100,7100,0
|
|
20241118,094900,125745780,7100,7090,7100,7090,2
|
|
20241118,094800,125731590,7090,7090,7090,7090,1
|
|
20241118,094700,125724500,7080,7080,7080,7080,35
|
|
20241118,094600,125476700,7070,7070,7070,7070,0
|
|
20241118,094500,125476700,7070,7070,7070,7070,1209
|
|
20241118,094400,116929070,7070,7070,7070,7070,925
|
|
20241118,094300,110389320,7070,7070,7070,7070,575
|
|
20241118,094200,106324070,7050,7050,7050,7050,552
|
|
20241118,094100,102432470,7050,7060,7060,7050,181
|
|
20241118,094000,101155270,7070,7070,7070,7070,261
|
|
20241118,093900,99310000,7100,7070,7100,7070,241
|
|
20241118,093800,97606070,7070,7070,7070,7070,0
|
|
20241118,093700,97606070,7070,7070,7070,7070,3
|
|
20241118,093600,97584860,7070,7080,7100,7070,618
|
|
20241118,093500,93213270,7080,7080,7080,7080,32
|
|
20241118,093400,92986710,7110,7110,7110,7110,0
|
|
20241118,093300,92986710,7110,7080,7110,7080,4
|
|
20241118,093200,92958360,7080,7080,7080,7080,30
|
|
20241118,093100,92745960,7070,7070,7070,7070,718
|
|
20241118,093000,87669700,7070,7080,7080,7070,1639
|
|
20241118,092900,76071800,7090,7090,7090,7090,0
|
|
20241118,092800,76071800,7090,7090,7090,7090,245
|
|
20241118,092700,74334750,7130,7130,7130,7130,0
|
|
20241118,092600,74334750,7130,7130,7130,7130,0
|
|
20241118,092500,74334750,7130,7130,7130,7130,0
|
|
20241118,092400,74334750,7130,7110,7130,7080,1192
|
|
20241118,092300,65883110,7130,7130,7130,7110,276
|
|
20241118,092200,63915250,7120,7130,7130,7120,182
|
|
20241118,092100,62618710,7130,7120,7130,7110,165
|
|
20241118,092000,61445410,7120,7130,7140,7120,395
|
|
20241118,091900,58630410,7130,7110,7130,7110,497
|
|
20241118,091800,55095890,7110,7110,7110,7110,70
|
|
20241118,091700,54598190,7110,7110,7110,7110,15
|
|
20241118,091600,54491540,7090,7090,7090,7090,626
|
|
20241118,091500,50053200,7090,7090,7090,7090,327
|
|
20241118,091400,47734770,7090,7090,7090,7090,1
|
|
20241118,091300,47727680,7080,7080,7080,7080,1282
|
|
20241118,091200,38651120,7080,7080,7080,7080,51
|
|
20241118,091100,38290040,7080,7070,7080,7070,58
|
|
20241118,091000,37879420,7070,7040,7070,7040,896
|
|
20241118,090900,31562580,7040,7040,7040,7040,180
|
|
20241118,090800,30295380,7040,7040,7040,7030,589
|
|
20241118,090700,26148840,7040,7060,7060,7030,1062
|
|
20241118,090600,18652450,7060,7030,7060,7030,1516
|
|
20241118,090500,7994500,7030,7040,7040,7030,335
|
|
20241118,090400,5638170,7040,7060,7060,7040,134
|
|
20241118,090300,4693000,7060,7040,7060,7040,20
|
|
20241118,090200,4552160,7030,7030,7040,7030,304
|
|
20241118,090100,2413720,7060,7020,7060,7020,18
|
|
20241118,090000,2286980,7020,7060,7060,7020,318
|