662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,195900,466925460,7120,7120,7120,7120,763
|
|
20241119,195800,466925460,7120,7120,7120,7120,0
|
|
20241119,195700,466925460,7120,7120,7120,7120,0
|
|
20241119,195600,466925460,7120,7120,7120,7120,0
|
|
20241119,195500,466925460,7120,7120,7120,7120,0
|
|
20241119,195400,466925460,7120,7120,7120,7120,0
|
|
20241119,195300,466925460,7120,7120,7120,7120,0
|
|
20241119,195200,466925460,7120,7120,7120,7120,0
|
|
20241119,195100,466925460,7120,7120,7120,7120,0
|
|
20241119,195000,466925460,7120,7120,7120,7120,0
|
|
20241119,194900,466925460,7120,7120,7120,7120,0
|
|
20241119,194800,466925460,7120,7120,7120,7120,0
|
|
20241119,194700,466925460,7120,7120,7120,7120,0
|
|
20241119,194600,466925460,7120,7120,7120,7120,0
|
|
20241119,194500,466925460,7120,7120,7120,7120,0
|
|
20241119,194400,466925460,7120,7120,7120,7120,0
|
|
20241119,194300,466925460,7120,7120,7120,7120,0
|
|
20241119,194200,466925460,7120,7120,7120,7120,0
|
|
20241119,194100,466925460,7120,7120,7120,7120,0
|
|
20241119,194000,466925460,7120,7120,7120,7120,0
|
|
20241119,193900,466925460,7120,7120,7120,7120,0
|
|
20241119,193800,466925460,7120,7120,7120,7120,0
|
|
20241119,193700,466925460,7120,7120,7120,7120,0
|
|
20241119,193600,466925460,7120,7120,7120,7120,0
|
|
20241119,193500,466925460,7120,7120,7120,7120,0
|
|
20241119,193400,466925460,7120,7120,7120,7120,0
|
|
20241119,193300,466925460,7120,7120,7120,7120,0
|
|
20241119,193200,466925460,7120,7120,7120,7120,0
|
|
20241119,193100,466925460,7120,7120,7120,7120,0
|
|
20241119,193000,466925460,7120,7120,7120,7120,0
|
|
20241119,192900,466925460,7120,7120,7120,7120,763
|
|
20241119,192800,466925460,7120,7120,7120,7120,0
|
|
20241119,192700,466925460,7120,7120,7120,7120,0
|
|
20241119,192600,466925460,7120,7120,7120,7120,0
|
|
20241119,192500,466925460,7120,7120,7120,7120,0
|
|
20241119,192400,466925460,7120,7120,7120,7120,0
|
|
20241119,192300,466925460,7120,7120,7120,7120,0
|
|
20241119,192200,466925460,7120,7120,7120,7120,0
|
|
20241119,192100,466925460,7120,7120,7120,7120,0
|
|
20241119,192000,466925460,7120,7120,7120,7120,0
|
|
20241119,191900,466925460,7120,7120,7120,7120,0
|
|
20241119,191800,466925460,7120,7120,7120,7120,0
|
|
20241119,191700,466925460,7120,7120,7120,7120,0
|
|
20241119,191600,466925460,7120,7120,7120,7120,0
|
|
20241119,191500,466925460,7120,7120,7120,7120,0
|
|
20241119,191400,466925460,7120,7120,7120,7120,0
|
|
20241119,191300,466925460,7120,7120,7120,7120,0
|
|
20241119,191200,466925460,7120,7120,7120,7120,0
|
|
20241119,191100,466925460,7120,7120,7120,7120,0
|
|
20241119,191000,466925460,7120,7120,7120,7120,0
|
|
20241119,190900,466925460,7120,7120,7120,7120,0
|
|
20241119,190800,466925460,7120,7120,7120,7120,0
|
|
20241119,190700,466925460,7120,7120,7120,7120,0
|
|
20241119,190600,466925460,7120,7120,7120,7120,0
|
|
20241119,190500,466925460,7120,7120,7120,7120,0
|
|
20241119,190400,466925460,7120,7120,7120,7120,0
|
|
20241119,190300,466925460,7120,7120,7120,7120,0
|
|
20241119,190200,466925460,7120,7120,7120,7120,0
|
|
20241119,190100,466925460,7120,7120,7120,7120,0
|
|
20241119,190000,466925460,7120,7120,7120,7120,0
|
|
20241119,185900,466925460,7120,7120,7120,7120,763
|
|
20241119,185800,466925460,7120,7120,7120,7120,0
|
|
20241119,185700,466925460,7120,7120,7120,7120,0
|
|
20241119,185600,466925460,7120,7120,7120,7120,0
|
|
20241119,185500,466925460,7120,7120,7120,7120,0
|
|
20241119,185400,466925460,7120,7120,7120,7120,0
|
|
20241119,185300,466925460,7120,7120,7120,7120,0
|
|
20241119,185200,466925460,7120,7120,7120,7120,0
|
|
20241119,185100,466925460,7120,7120,7120,7120,0
|
|
20241119,185000,466925460,7120,7120,7120,7120,0
|
|
20241119,184900,466925460,7120,7120,7120,7120,0
|
|
20241119,184800,466925460,7120,7120,7120,7120,0
|
|
20241119,184700,466925460,7120,7120,7120,7120,0
|
|
20241119,184600,466925460,7120,7120,7120,7120,0
|
|
20241119,184500,466925460,7120,7120,7120,7120,0
|
|
20241119,184400,466925460,7120,7120,7120,7120,0
|
|
20241119,184300,466925460,7120,7120,7120,7120,0
|
|
20241119,184200,466925460,7120,7120,7120,7120,0
|
|
20241119,184100,466925460,7120,7120,7120,7120,0
|
|
20241119,184000,466925460,7120,7120,7120,7120,0
|
|
20241119,183900,466925460,7120,7120,7120,7120,0
|
|
20241119,183800,466925460,7120,7120,7120,7120,0
|
|
20241119,183700,466925460,7120,7120,7120,7120,0
|
|
20241119,183600,466925460,7120,7120,7120,7120,0
|
|
20241119,183500,466925460,7120,7120,7120,7120,0
|
|
20241119,183400,466925460,7120,7120,7120,7120,0
|
|
20241119,183300,466925460,7120,7120,7120,7120,0
|
|
20241119,183200,466925460,7120,7120,7120,7120,0
|
|
20241119,183100,466925460,7120,7120,7120,7120,0
|
|
20241119,183000,466925460,7120,7120,7120,7120,0
|
|
20241119,182900,466925460,7120,7120,7120,7120,763
|
|
20241119,182800,466925460,7120,7120,7120,7120,0
|
|
20241119,182700,466925460,7120,7120,7120,7120,0
|
|
20241119,182600,466925460,7120,7120,7120,7120,0
|
|
20241119,182500,466925460,7120,7120,7120,7120,0
|
|
20241119,182400,466925460,7120,7120,7120,7120,0
|
|
20241119,182300,466925460,7120,7120,7120,7120,0
|
|
20241119,182200,466925460,7120,7120,7120,7120,0
|
|
20241119,182100,466925460,7120,7120,7120,7120,0
|
|
20241119,182000,466925460,7120,7120,7120,7120,0
|
|
20241119,181900,466925460,7120,7120,7120,7120,0
|
|
20241119,181800,466925460,7120,7120,7120,7120,0
|
|
20241119,181700,466925460,7120,7120,7120,7120,0
|
|
20241119,181600,466925460,7120,7120,7120,7120,0
|
|
20241119,181500,466925460,7120,7120,7120,7120,0
|
|
20241119,181400,466925460,7120,7120,7120,7120,0
|
|
20241119,181300,466925460,7120,7120,7120,7120,0
|
|
20241119,181200,466925460,7120,7120,7120,7120,0
|
|
20241119,181100,466925460,7120,7120,7120,7120,0
|
|
20241119,181000,466925460,7120,7120,7120,7120,0
|
|
20241119,180900,466925460,7120,7120,7120,7120,0
|
|
20241119,180800,466925460,7120,7120,7120,7120,0
|
|
20241119,180700,466925460,7120,7120,7120,7120,0
|
|
20241119,180600,466925460,7120,7120,7120,7120,0
|
|
20241119,180500,466925460,7120,7120,7120,7120,0
|
|
20241119,180400,466925460,7120,7120,7120,7120,0
|
|
20241119,180300,466925460,7120,7120,7120,7120,0
|
|
20241119,180200,466925460,7120,7120,7120,7120,0
|
|
20241119,180100,466925460,7120,7120,7120,7120,0
|
|
20241119,180000,466925460,7120,7120,7120,7120,0
|
|
20241119,175900,466925460,7120,7120,7120,7120,763
|
|
20241119,175800,466925460,7120,7120,7120,7120,0
|
|
20241119,175700,466925460,7120,7120,7120,7120,0
|
|
20241119,175600,466925460,7120,7120,7120,7120,0
|
|
20241119,175500,466925460,7120,7120,7120,7120,0
|
|
20241119,175400,466925460,7120,7120,7120,7120,0
|
|
20241119,175300,466925460,7120,7120,7120,7120,0
|
|
20241119,175200,466925460,7120,7120,7120,7120,0
|
|
20241119,175100,466925460,7120,7120,7120,7120,0
|
|
20241119,175000,466925460,7120,7120,7120,7120,0
|
|
20241119,174900,466925460,7120,7120,7120,7120,0
|
|
20241119,174800,466925460,7120,7120,7120,7120,0
|
|
20241119,174700,466925460,7120,7120,7120,7120,0
|
|
20241119,174600,466925460,7120,7120,7120,7120,0
|
|
20241119,174500,466925460,7120,7120,7120,7120,0
|
|
20241119,174400,466925460,7120,7120,7120,7120,0
|
|
20241119,174300,466925460,7120,7120,7120,7120,0
|
|
20241119,174200,466925460,7120,7120,7120,7120,0
|
|
20241119,174100,466925460,7120,7120,7120,7120,0
|
|
20241119,174000,466925460,7120,7120,7120,7120,0
|
|
20241119,173900,466925460,7120,7120,7120,7120,0
|
|
20241119,173800,466925460,7120,7120,7120,7120,0
|
|
20241119,173700,466925460,7120,7120,7120,7120,0
|
|
20241119,173600,466925460,7120,7120,7120,7120,0
|
|
20241119,173500,466925460,7120,7120,7120,7120,0
|
|
20241119,173400,466925460,7120,7120,7120,7120,0
|
|
20241119,173300,466925460,7120,7120,7120,7120,0
|
|
20241119,173200,466925460,7120,7120,7120,7120,0
|
|
20241119,173100,466925460,7120,7120,7120,7120,0
|
|
20241119,173000,466925460,7120,7120,7120,7120,0
|
|
20241119,172900,466925460,7120,7120,7120,7120,763
|
|
20241119,172800,466925460,7120,7120,7120,7120,0
|
|
20241119,172700,466925460,7120,7120,7120,7120,0
|
|
20241119,172600,466925460,7120,7120,7120,7120,0
|
|
20241119,172500,466925460,7120,7120,7120,7120,0
|
|
20241119,172400,466925460,7120,7120,7120,7120,0
|
|
20241119,172300,466925460,7120,7120,7120,7120,0
|
|
20241119,172200,466925460,7120,7120,7120,7120,0
|
|
20241119,172100,466925460,7120,7120,7120,7120,0
|
|
20241119,172000,466925460,7120,7120,7120,7120,0
|
|
20241119,171900,466925460,7120,7120,7120,7120,0
|
|
20241119,171800,466925460,7120,7120,7120,7120,0
|
|
20241119,171700,466925460,7120,7120,7120,7120,0
|
|
20241119,171600,466925460,7120,7120,7120,7120,0
|
|
20241119,171500,466925460,7120,7120,7120,7120,0
|
|
20241119,171400,466925460,7120,7120,7120,7120,0
|
|
20241119,171300,466925460,7120,7120,7120,7120,0
|
|
20241119,171200,466925460,7120,7120,7120,7120,0
|
|
20241119,171100,466925460,7120,7120,7120,7120,0
|
|
20241119,171000,466925460,7120,7120,7120,7120,0
|
|
20241119,170900,466925460,7120,7120,7120,7120,0
|
|
20241119,170800,466925460,7120,7120,7120,7120,0
|
|
20241119,170700,466925460,7120,7120,7120,7120,0
|
|
20241119,170600,466925460,7120,7120,7120,7120,0
|
|
20241119,170500,466925460,7120,7120,7120,7120,0
|
|
20241119,170400,466925460,7120,7120,7120,7120,0
|
|
20241119,170300,466925460,7120,7120,7120,7120,0
|
|
20241119,170200,466925460,7120,7120,7120,7120,0
|
|
20241119,170100,466925460,7120,7120,7120,7120,0
|
|
20241119,170000,466925460,7120,7120,7120,7120,0
|
|
20241119,165900,466925460,7120,7120,7120,7120,763
|
|
20241119,165800,466925460,7120,7120,7120,7120,0
|
|
20241119,165700,466925460,7120,7120,7120,7120,0
|
|
20241119,165600,466925460,7120,7120,7120,7120,0
|
|
20241119,165500,466925460,7120,7120,7120,7120,0
|
|
20241119,165400,466925460,7120,7120,7120,7120,0
|
|
20241119,165300,466925460,7120,7120,7120,7120,0
|
|
20241119,165200,466925460,7120,7120,7120,7120,0
|
|
20241119,165100,466925460,7120,7120,7120,7120,0
|
|
20241119,165000,466925460,7120,7120,7120,7120,0
|
|
20241119,164900,466925460,7120,7120,7120,7120,0
|
|
20241119,164800,466925460,7120,7120,7120,7120,0
|
|
20241119,164700,466925460,7120,7120,7120,7120,0
|
|
20241119,164600,466925460,7120,7120,7120,7120,0
|
|
20241119,164500,466925460,7120,7120,7120,7120,0
|
|
20241119,164400,466925460,7120,7120,7120,7120,0
|
|
20241119,164300,466925460,7120,7120,7120,7120,0
|
|
20241119,164200,466925460,7120,7120,7120,7120,0
|
|
20241119,164100,466925460,7120,7120,7120,7120,0
|
|
20241119,164000,466925460,7120,7120,7120,7120,0
|
|
20241119,163900,466925460,7120,7120,7120,7120,0
|
|
20241119,163800,466925460,7120,7120,7120,7120,0
|
|
20241119,163700,466925460,7120,7120,7120,7120,0
|
|
20241119,163600,466925460,7120,7120,7120,7120,0
|
|
20241119,163500,466925460,7120,7120,7120,7120,0
|
|
20241119,163400,466925460,7120,7120,7120,7120,0
|
|
20241119,163300,466925460,7120,7120,7120,7120,0
|
|
20241119,163200,466925460,7120,7120,7120,7120,0
|
|
20241119,163100,466925460,7120,7120,7120,7120,0
|
|
20241119,163000,466925460,7120,7120,7120,7120,0
|
|
20241119,162900,466925460,7120,7120,7120,7120,763
|
|
20241119,162800,466925460,7120,7120,7120,7120,0
|
|
20241119,162700,466925460,7120,7120,7120,7120,0
|
|
20241119,162600,466925460,7120,7120,7120,7120,0
|
|
20241119,162500,466925460,7120,7120,7120,7120,0
|
|
20241119,162400,466925460,7120,7120,7120,7120,0
|
|
20241119,162300,466925460,7120,7120,7120,7120,0
|
|
20241119,162200,466925460,7120,7120,7120,7120,0
|
|
20241119,162100,466925460,7120,7120,7120,7120,0
|
|
20241119,162000,466925460,7120,7120,7120,7120,0
|
|
20241119,161900,466925460,7120,7120,7120,7120,0
|
|
20241119,161800,466925460,7120,7120,7120,7120,0
|
|
20241119,161700,466925460,7120,7120,7120,7120,0
|
|
20241119,161600,466925460,7120,7120,7120,7120,0
|
|
20241119,161500,466925460,7120,7120,7120,7120,0
|
|
20241119,161400,466925460,7120,7120,7120,7120,0
|
|
20241119,161300,466925460,7120,7120,7120,7120,0
|
|
20241119,161200,466925460,7120,7120,7120,7120,0
|
|
20241119,161100,466925460,7120,7120,7120,7120,0
|
|
20241119,161000,466925460,7120,7120,7120,7120,0
|
|
20241119,160900,466925460,7120,7120,7120,7120,0
|
|
20241119,160800,466925460,7120,7120,7120,7120,0
|
|
20241119,160700,466925460,7120,7120,7120,7120,0
|
|
20241119,160600,466925460,7120,7120,7120,7120,0
|
|
20241119,160500,466925460,7120,7120,7120,7120,0
|
|
20241119,160400,466925460,7120,7120,7120,7120,0
|
|
20241119,160300,466925460,7120,7120,7120,7120,0
|
|
20241119,160200,466925460,7120,7120,7120,7120,0
|
|
20241119,160100,466925460,7120,7120,7120,7120,0
|
|
20241119,160000,466925460,7120,7120,7120,7120,0
|
|
20241119,155900,466925460,7120,7120,7120,7120,763
|
|
20241119,155800,466925460,7120,7120,7120,7120,0
|
|
20241119,155700,466925460,7120,7120,7120,7120,0
|
|
20241119,155600,466925460,7120,7120,7120,7120,0
|
|
20241119,155500,466925460,7120,7120,7120,7120,0
|
|
20241119,155400,466925460,7120,7120,7120,7120,0
|
|
20241119,155300,466925460,7120,7120,7120,7120,0
|
|
20241119,155200,466925460,7120,7120,7120,7120,0
|
|
20241119,155100,466925460,7120,7120,7120,7120,0
|
|
20241119,155000,466925460,7120,7120,7120,7120,0
|
|
20241119,154900,466925460,7120,7120,7120,7120,0
|
|
20241119,154800,466925460,7120,7120,7120,7120,0
|
|
20241119,154700,466925460,7120,7120,7120,7120,0
|
|
20241119,154600,466925460,7120,7120,7120,7120,0
|
|
20241119,154500,466925460,7120,7120,7120,7120,0
|
|
20241119,154400,466925460,7120,7120,7120,7120,0
|
|
20241119,154300,466925460,7120,7120,7120,7120,0
|
|
20241119,154200,466925460,7120,7120,7120,7120,0
|
|
20241119,154100,466925460,7120,7120,7120,7120,0
|
|
20241119,154000,466925460,7120,7120,7120,7120,0
|
|
20241119,153900,466925460,7120,7120,7120,7120,0
|
|
20241119,153800,466925460,7120,7120,7120,7120,0
|
|
20241119,153700,466925460,7120,7120,7120,7120,0
|
|
20241119,153600,466925460,7120,7120,7120,7120,0
|
|
20241119,153500,466925460,7120,7120,7120,7120,0
|
|
20241119,153400,466925460,7120,7120,7120,7120,0
|
|
20241119,153300,466925460,7120,7120,7120,7120,0
|
|
20241119,153200,466925460,7120,7120,7120,7120,0
|
|
20241119,153100,466925460,7120,7120,7120,7120,0
|
|
20241119,153000,466925460,7120,7120,7120,7120,763
|
|
20241119,152900,461492900,7120,7120,7120,7120,0
|
|
20241119,152800,461492900,7120,7120,7120,7120,0
|
|
20241119,152700,461492900,7120,7120,7120,7120,0
|
|
20241119,152600,461492900,7120,7120,7120,7120,0
|
|
20241119,152500,461492900,7120,7120,7120,7120,0
|
|
20241119,152400,461492900,7120,7120,7120,7120,0
|
|
20241119,152300,461492900,7120,7120,7120,7120,0
|
|
20241119,152200,461492900,7120,7120,7120,7120,0
|
|
20241119,152100,461492900,7120,7120,7120,7120,0
|
|
20241119,152000,461492900,7120,7120,7120,7120,0
|
|
20241119,151900,461492900,7120,7120,7120,7120,148
|
|
20241119,151800,460439140,7120,7120,7120,7120,6
|
|
20241119,151700,460396420,7130,7130,7130,7130,0
|
|
20241119,151600,460396420,7130,7130,7140,7130,436
|
|
20241119,151500,457287730,7130,7130,7130,7130,279
|
|
20241119,151400,455298460,7140,7140,7140,7140,0
|
|
20241119,151300,455298460,7140,7130,7140,7130,122
|
|
20241119,151200,454428590,7120,7120,7120,7120,226
|
|
20241119,151100,452819470,7130,7130,7130,7130,3
|
|
20241119,151000,452798080,7120,7120,7120,7120,0
|
|
20241119,150900,452798080,7120,7120,7120,7120,0
|
|
20241119,150800,452798080,7120,7120,7120,7120,0
|
|
20241119,150700,452798080,7120,7120,7120,7120,30
|
|
20241119,150600,452584480,7120,7120,7120,7120,2
|
|
20241119,150500,452570240,7120,7120,7120,7120,300
|
|
20241119,150400,450434240,7140,7130,7140,7130,120
|
|
20241119,150300,449578620,7130,7130,7130,7130,30
|
|
20241119,150200,449364720,7120,7120,7120,7120,50
|
|
20241119,150100,449008720,7110,7110,7110,7110,0
|
|
20241119,150000,449008720,7110,7110,7110,7110,0
|
|
20241119,145900,449008720,7110,7110,7110,7110,0
|
|
20241119,145800,449008720,7110,7110,7110,7110,0
|
|
20241119,145700,449008720,7110,7110,7110,7110,0
|
|
20241119,145600,449008720,7110,7120,7120,7110,217
|
|
20241119,145500,447464710,7140,7140,7140,7140,0
|
|
20241119,145400,447464710,7140,7140,7140,7140,101
|
|
20241119,145300,446743570,7130,7130,7130,7130,0
|
|
20241119,145200,446743570,7130,7130,7130,7130,0
|
|
20241119,145100,446743570,7130,7130,7130,7130,0
|
|
20241119,145000,446743570,7130,7130,7130,7130,0
|
|
20241119,144900,446743570,7130,7130,7130,7130,0
|
|
20241119,144800,446743570,7130,7130,7130,7130,111
|
|
20241119,144700,445952140,7140,7140,7140,7140,0
|
|
20241119,144600,445952140,7140,7110,7140,7110,200
|
|
20241119,144500,444527090,7100,7100,7100,7100,0
|
|
20241119,144400,444527090,7100,7100,7100,7100,0
|
|
20241119,144300,444527090,7100,7100,7100,7100,0
|
|
20241119,144200,444527090,7100,7100,7100,7100,0
|
|
20241119,144100,444527090,7100,7100,7100,7100,0
|
|
20241119,144000,444527090,7100,7100,7100,7100,0
|
|
20241119,143900,444527090,7100,7100,7100,7100,54
|
|
20241119,143800,444143690,7090,7090,7090,7090,0
|
|
20241119,143700,444143690,7090,7090,7090,7090,0
|
|
20241119,143600,444143690,7090,7090,7090,7090,0
|
|
20241119,143500,444143690,7090,7090,7090,7090,65
|
|
20241119,143400,443682840,7090,7090,7090,7090,0
|
|
20241119,143300,443682840,7090,7090,7090,7090,0
|
|
20241119,143200,443682840,7090,7090,7090,7090,0
|
|
20241119,143100,443682840,7090,7090,7090,7090,0
|
|
20241119,143000,443682840,7090,7090,7090,7090,619
|
|
20241119,142900,439294130,7090,7090,7090,7090,12
|
|
20241119,142800,439209050,7100,7100,7100,7100,0
|
|
20241119,142700,439209050,7100,7100,7100,7100,109
|
|
20241119,142600,438435150,7100,7100,7100,7100,0
|
|
20241119,142500,438435150,7100,7100,7100,7100,0
|
|
20241119,142400,438435150,7100,7100,7100,7100,0
|
|
20241119,142300,438435150,7100,7100,7100,7100,20
|
|
20241119,142200,438293150,7120,7120,7120,7120,66
|
|
20241119,142100,437823230,7120,7120,7120,7120,14
|
|
20241119,142000,437723550,7120,7120,7120,7120,50
|
|
20241119,141900,437367550,7120,7120,7120,7120,10
|
|
20241119,141800,437296350,7100,7100,7100,7100,0
|
|
20241119,141700,437296350,7100,7100,7100,7100,13
|
|
20241119,141600,437204050,7100,7100,7100,7100,0
|
|
20241119,141500,437204050,7100,7100,7100,7100,16
|
|
20241119,141400,437090450,7150,7150,7150,7150,0
|
|
20241119,141300,437090450,7150,7120,7150,7120,716
|
|
20241119,141200,431976800,7110,7110,7110,7110,140
|
|
20241119,141100,430981400,7110,7110,7110,7110,0
|
|
20241119,141000,430981400,7110,7110,7110,7110,2
|
|
20241119,140900,430967180,7070,7070,7070,7070,142
|
|
20241119,140800,429963240,7060,7100,7130,7060,2082
|
|
20241119,140700,415190550,7100,7130,7130,7100,2184
|
|
20241119,140600,399666960,7140,7140,7140,7140,0
|
|
20241119,140500,399666960,7140,7140,7140,7140,0
|
|
20241119,140400,399666960,7140,7140,7140,7140,2
|
|
20241119,140300,399652680,7140,7140,7140,7140,14
|
|
20241119,140200,399552720,7140,7140,7140,7140,0
|
|
20241119,140100,399552720,7140,7140,7140,7140,0
|
|
20241119,140000,399552720,7140,7140,7140,7140,0
|
|
20241119,135900,399552720,7140,7140,7140,7140,1
|
|
20241119,135800,399545580,7130,7130,7130,7130,0
|
|
20241119,135700,399545580,7130,7130,7130,7130,5
|
|
20241119,135600,399509930,7130,7130,7130,7130,344
|
|
20241119,135500,397057210,7130,7130,7130,7130,0
|
|
20241119,135400,397057210,7130,7130,7130,7130,288
|
|
20241119,135300,395003770,7140,7140,7140,7140,0
|
|
20241119,135200,395003770,7140,7140,7140,7140,0
|
|
20241119,135100,395003770,7140,7140,7140,7140,0
|
|
20241119,135000,395003770,7140,7140,7140,7140,7
|
|
20241119,134900,394953790,7140,7140,7140,7140,2
|
|
20241119,134800,394939510,7140,7140,7140,7140,5
|
|
20241119,134700,394903810,7150,7150,7150,7150,0
|
|
20241119,134600,394903810,7150,7150,7150,7150,0
|
|
20241119,134500,394903810,7150,7150,7150,7150,0
|
|
20241119,134400,394903810,7150,7150,7150,7150,0
|
|
20241119,134300,394903810,7150,7160,7160,7150,21
|
|
20241119,134200,394753510,7160,7170,7170,7160,349
|
|
20241119,134100,392254570,7180,7180,7180,7180,0
|
|
20241119,134000,392254570,7180,7180,7180,7180,0
|
|
20241119,133900,392254570,7180,7180,7180,7180,0
|
|
20241119,133800,392254570,7180,7180,7180,7180,380
|
|
20241119,133700,389526170,7190,7190,7190,7190,0
|
|
20241119,133600,389526170,7190,7190,7190,7190,0
|
|
20241119,133500,389526170,7190,7190,7190,7190,0
|
|
20241119,133400,389526170,7190,7190,7190,7190,0
|
|
20241119,133300,389526170,7190,7190,7190,7190,10
|
|
20241119,133200,389454270,7190,7180,7190,7180,3000
|
|
20241119,133100,367887880,7180,7180,7180,7180,55
|
|
20241119,133000,367492980,7180,7180,7180,7180,38
|
|
20241119,132900,367220140,7180,7180,7180,7180,0
|
|
20241119,132800,367220140,7180,7170,7180,7170,535
|
|
20241119,132700,363383090,7140,7170,7170,7140,1000
|
|
20241119,132600,356236540,7170,7170,7170,7170,128
|
|
20241119,132500,355318780,7160,7160,7160,7160,69
|
|
20241119,132400,354824740,7160,7160,7160,7160,19
|
|
20241119,132300,354688700,7160,7160,7160,7160,0
|
|
20241119,132200,354688700,7160,7160,7160,7160,1
|
|
20241119,132100,354681540,7150,7140,7150,7140,703
|
|
20241119,132000,349661920,7150,7160,7160,7150,616
|
|
20241119,131900,345257020,7160,7160,7160,7160,16
|
|
20241119,131800,345142460,7160,7160,7160,7160,131
|
|
20241119,131700,344204500,7150,7150,7150,7150,0
|
|
20241119,131600,344204500,7150,7160,7160,7150,72
|
|
20241119,131500,343689500,7160,7160,7160,7160,72
|
|
20241119,131400,343173980,7160,7160,7160,7160,300
|
|
20241119,131300,341025980,7160,7160,7160,7160,0
|
|
20241119,131200,341025980,7160,7160,7160,7160,0
|
|
20241119,131100,341025980,7160,7160,7160,7160,1
|
|
20241119,131000,341018820,7150,7150,7150,7150,0
|
|
20241119,130900,341018820,7150,7150,7150,7150,26
|
|
20241119,130800,340832920,7150,7150,7150,7150,0
|
|
20241119,130700,340832920,7150,7150,7150,7150,0
|
|
20241119,130600,340832920,7150,7150,7150,7150,31
|
|
20241119,130500,340611270,7150,7150,7150,7150,0
|
|
20241119,130400,340611270,7150,7150,7150,7150,2
|
|
20241119,130300,340596970,7160,7160,7160,7160,1292
|
|
20241119,130200,331346250,7160,7160,7160,7160,1
|
|
20241119,130100,331339090,7150,7150,7150,7150,0
|
|
20241119,130000,331339090,7150,7140,7150,7140,225
|
|
20241119,125900,329731140,7150,7150,7150,7150,212
|
|
20241119,125800,328215340,7140,7140,7140,7140,110
|
|
20241119,125700,327429940,7140,7130,7140,7130,13
|
|
20241119,125600,327337240,7130,7120,7130,7120,87
|
|
20241119,125500,326717620,7100,7100,7100,7100,0
|
|
20241119,125400,326717620,7100,7100,7100,7100,0
|
|
20241119,125300,326717620,7100,7120,7130,7100,704
|
|
20241119,125200,321715420,7130,7130,7130,7130,0
|
|
20241119,125100,321715420,7130,7130,7130,7130,0
|
|
20241119,125000,321715420,7130,7130,7130,7130,2
|
|
20241119,124900,321701160,7130,7130,7130,7130,1
|
|
20241119,124800,321694030,7120,7120,7120,7120,0
|
|
20241119,124700,321694030,7120,7120,7120,7120,48
|
|
20241119,124600,321352270,7120,7120,7120,7120,0
|
|
20241119,124500,321352270,7120,7120,7120,7120,41
|
|
20241119,124400,321060350,7120,7120,7120,7120,0
|
|
20241119,124300,321060350,7120,7120,7120,7120,24
|
|
20241119,124200,320889470,7120,7120,7120,7120,22
|
|
20241119,124100,320732830,7130,7130,7130,7130,0
|
|
20241119,124000,320732830,7130,7130,7130,7130,0
|
|
20241119,123900,320732830,7130,7130,7130,7130,10
|
|
20241119,123800,320661530,7130,7130,7130,7130,0
|
|
20241119,123700,320661530,7130,7130,7130,7130,0
|
|
20241119,123600,320661530,7130,7130,7130,7130,0
|
|
20241119,123500,320661530,7130,7130,7130,7130,0
|
|
20241119,123400,320661530,7130,7130,7130,7130,10
|
|
20241119,123300,320590230,7130,7130,7130,7130,3
|
|
20241119,123200,320568840,7150,7150,7150,7150,0
|
|
20241119,123100,320568840,7150,7150,7150,7150,0
|
|
20241119,123000,320568840,7150,7150,7150,7150,0
|
|
20241119,122900,320568840,7150,7110,7150,7100,325
|
|
20241119,122800,318260820,7110,7080,7110,7080,471
|
|
20241119,122700,314918040,7060,7060,7060,7060,0
|
|
20241119,122600,314918040,7060,7060,7060,7060,0
|
|
20241119,122500,314918040,7060,7060,7060,7060,0
|
|
20241119,122400,314918040,7060,7060,7060,7060,1
|
|
20241119,122300,314910980,7050,7050,7050,7050,0
|
|
20241119,122200,314910980,7050,7050,7050,7050,0
|
|
20241119,122100,314910980,7050,7050,7050,7050,0
|
|
20241119,122000,314910980,7050,7060,7060,7050,1020
|
|
20241119,121900,307714110,7060,7080,7090,7060,1076
|
|
20241119,121800,300106010,7090,7090,7090,7070,404
|
|
20241119,121700,297249610,7070,7110,7110,7070,2430
|
|
20241119,121600,280023200,7120,7120,7120,7120,0
|
|
20241119,121500,280023200,7120,7120,7120,7120,0
|
|
20241119,121400,280023200,7120,7120,7120,7120,0
|
|
20241119,121300,280023200,7120,7130,7130,7120,193
|
|
20241119,121200,278648780,7140,7140,7140,7140,0
|
|
20241119,121100,278648780,7140,7140,7140,7140,0
|
|
20241119,121000,278648780,7140,7140,7140,7140,0
|
|
20241119,120900,278648780,7140,7140,7140,7140,0
|
|
20241119,120800,278648780,7140,7140,7140,7140,0
|
|
20241119,120700,278648780,7140,7140,7140,7140,0
|
|
20241119,120600,278648780,7140,7140,7140,7140,20
|
|
20241119,120500,278505980,7140,7140,7140,7140,1
|
|
20241119,120400,278498840,7130,7130,7130,7130,0
|
|
20241119,120300,278498840,7130,7130,7130,7130,5
|
|
20241119,120200,278463190,7140,7140,7140,7140,0
|
|
20241119,120100,278463190,7140,7140,7140,7140,0
|
|
20241119,120000,278463190,7140,7140,7140,7140,0
|
|
20241119,115900,278463190,7140,7140,7140,7140,0
|
|
20241119,115800,278463190,7140,7140,7140,7140,0
|
|
20241119,115700,278463190,7140,7140,7140,7140,0
|
|
20241119,115600,278463190,7140,7140,7140,7140,0
|
|
20241119,115500,278463190,7140,7120,7140,7120,99
|
|
20241119,115400,277757340,7130,7130,7130,7130,5
|
|
20241119,115300,277721690,7130,7130,7130,7130,25
|
|
20241119,115200,277543440,7130,7130,7130,7130,3
|
|
20241119,115100,277522050,7130,7130,7130,7130,0
|
|
20241119,115000,277522050,7130,7130,7130,7130,0
|
|
20241119,114900,277522050,7130,7130,7130,7130,0
|
|
20241119,114800,277522050,7130,7130,7130,7130,7
|
|
20241119,114700,277472140,7120,7120,7120,7120,0
|
|
20241119,114600,277472140,7120,7120,7120,7120,370
|
|
20241119,114500,274837740,7110,7110,7110,7110,0
|
|
20241119,114400,274837740,7110,7110,7110,7110,0
|
|
20241119,114300,274837740,7110,7110,7110,7110,65
|
|
20241119,114200,274375590,7120,7120,7120,7120,0
|
|
20241119,114100,274375590,7120,7120,7120,7120,217
|
|
20241119,114000,272830550,7110,7110,7110,7110,2
|
|
20241119,113900,272816330,7110,7100,7110,7100,38
|
|
20241119,113800,272546180,7100,7100,7100,7100,22
|
|
20241119,113700,272389980,7110,7110,7110,7110,0
|
|
20241119,113600,272389980,7110,7110,7110,7110,3
|
|
20241119,113500,272368650,7120,7140,7140,7120,2516
|
|
20241119,113400,254438590,7150,7150,7150,7150,0
|
|
20241119,113300,254438590,7150,7140,7150,7140,312
|
|
20241119,113200,252210900,7150,7150,7150,7150,0
|
|
20241119,113100,252210900,7150,7150,7150,7150,0
|
|
20241119,113000,252210900,7150,7150,7150,7150,0
|
|
20241119,112900,252210900,7150,7150,7150,7150,500
|
|
20241119,112800,248635900,7160,7160,7160,7160,0
|
|
20241119,112700,248635900,7160,7160,7160,7160,10
|
|
20241119,112600,248564300,7140,7140,7140,7140,0
|
|
20241119,112500,248564300,7140,7140,7140,7140,7
|
|
20241119,112400,248514320,7150,7150,7150,7150,0
|
|
20241119,112300,248514320,7150,7150,7150,7150,0
|
|
20241119,112200,248514320,7150,7140,7150,7140,5383
|
|
20241119,112100,210025910,7140,7140,7140,7140,0
|
|
20241119,112000,210025910,7140,7140,7140,7140,4
|
|
20241119,111900,209997350,7140,7140,7140,7140,0
|
|
20241119,111800,209997350,7140,7140,7140,7140,4
|
|
20241119,111700,209968790,7140,7140,7140,7140,0
|
|
20241119,111600,209968790,7140,7140,7140,7140,3
|
|
20241119,111500,209947370,7140,7130,7140,7130,16
|
|
20241119,111400,209833190,7150,7150,7150,7150,0
|
|
20241119,111300,209833190,7150,7150,7150,7150,0
|
|
20241119,111200,209833190,7150,7150,7150,7150,0
|
|
20241119,111100,209833190,7150,7140,7150,7140,7
|
|
20241119,111000,209783200,7140,7140,7140,7140,20
|
|
20241119,110900,209640400,7140,7140,7140,7140,10
|
|
20241119,110800,209569000,7150,7150,7150,7150,0
|
|
20241119,110700,209569000,7150,7150,7150,7150,0
|
|
20241119,110600,209569000,7150,7140,7150,7140,99
|
|
20241119,110500,208862120,7140,7130,7140,7130,67
|
|
20241119,110400,208383810,7130,7140,7140,7130,16
|
|
20241119,110300,208269720,7130,7130,7130,7130,0
|
|
20241119,110200,208269720,7130,7130,7130,7130,15
|
|
20241119,110100,208162770,7130,7120,7130,7120,48
|
|
20241119,110000,207820610,7120,7120,7120,7120,10
|
|
20241119,105900,207749410,7120,7120,7120,7120,13
|
|
20241119,105800,207656850,7120,7120,7120,7120,16
|
|
20241119,105700,207542930,7120,7120,7120,7120,17
|
|
20241119,105600,207421890,7120,7120,7120,7120,15
|
|
20241119,105500,207315090,7120,7120,7120,7120,12
|
|
20241119,105400,207229650,7120,7120,7120,7120,27
|
|
20241119,105300,207037410,7120,7110,7120,7110,9
|
|
20241119,105200,206973390,7110,7110,7110,7110,14
|
|
20241119,105100,206873850,7110,7110,7110,7110,0
|
|
20241119,105000,206873850,7110,7110,7110,7110,0
|
|
20241119,104900,206873850,7110,7100,7110,7100,1006
|
|
20241119,104800,199731090,7100,7100,7100,7100,25
|
|
20241119,104700,199553590,7100,7110,7110,7100,19
|
|
20241119,104600,199418680,7090,7090,7090,7090,0
|
|
20241119,104500,199418680,7090,7120,7120,7090,2499
|
|
20241119,104400,181659730,7140,7140,7140,7140,0
|
|
20241119,104300,181659730,7140,7140,7140,7120,279
|
|
20241119,104200,179668230,7140,7140,7140,7140,0
|
|
20241119,104100,179668230,7140,7140,7140,7140,0
|
|
20241119,104000,179668230,7140,7140,7140,7140,0
|
|
20241119,103900,179668230,7140,7140,7140,7140,0
|
|
20241119,103800,179668230,7140,7120,7140,7120,29
|
|
20241119,103700,179461730,7120,7120,7120,7120,49
|
|
20241119,103600,179112850,7140,7140,7140,7140,0
|
|
20241119,103500,179112850,7140,7140,7140,7140,0
|
|
20241119,103400,179112850,7140,7140,7140,7140,1
|
|
20241119,103300,179105710,7120,7120,7140,7120,14
|
|
20241119,103200,179006010,7140,7120,7140,7120,4
|
|
20241119,103100,178977510,7120,7120,7120,7120,10
|
|
20241119,103000,178906310,7140,7130,7140,7130,3
|
|
20241119,102900,178884910,7120,7120,7120,7120,3
|
|
20241119,102800,178863550,7140,7140,7140,7120,24
|
|
20241119,102700,178692630,7120,7120,7120,7120,3
|
|
20241119,102600,178671270,7140,7140,7140,7120,24
|
|
20241119,102500,178500350,7120,7120,7120,7120,3
|
|
20241119,102400,178478990,7140,7140,7140,7140,0
|
|
20241119,102300,178478990,7140,7130,7140,7130,138
|
|
20241119,102200,177495040,7130,7130,7130,7120,277
|
|
20241119,102100,175520060,7130,7130,7130,7130,0
|
|
20241119,102000,175520060,7130,7130,7130,7130,4
|
|
20241119,101900,175491540,7140,7140,7140,7140,97
|
|
20241119,101800,174798960,7140,7140,7140,7140,34
|
|
20241119,101700,174556200,7140,7140,7140,7140,5
|
|
20241119,101600,174520500,7140,7140,7140,7140,3
|
|
20241119,101500,174499080,7130,7140,7140,7130,150
|
|
20241119,101400,173428190,7150,7150,7150,7150,0
|
|
20241119,101300,173428190,7150,7150,7150,7150,1
|
|
20241119,101200,173421040,7140,7140,7140,7140,0
|
|
20241119,101100,173421040,7140,7140,7140,7140,0
|
|
20241119,101000,173421040,7140,7140,7140,7140,0
|
|
20241119,100900,173421040,7140,7140,7140,7140,0
|
|
20241119,100800,173421040,7140,7150,7150,7140,335
|
|
20241119,100700,171028470,7150,7150,7150,7150,0
|
|
20241119,100600,171028470,7150,7150,7150,7150,0
|
|
20241119,100500,171028470,7150,7150,7150,7150,0
|
|
20241119,100400,171028470,7150,7150,7150,7150,41
|
|
20241119,100300,170735320,7160,7160,7160,7160,0
|
|
20241119,100200,170735320,7160,7160,7160,7160,1
|
|
20241119,100100,170728160,7140,7140,7140,7140,5
|
|
20241119,100000,170692460,7140,7140,7140,7140,150
|
|
20241119,095900,169621460,7140,7140,7140,7140,1039
|
|
20241119,095800,162203000,7160,7150,7160,7150,573
|
|
20241119,095700,158106040,7160,7160,7160,7160,27
|
|
20241119,095600,157912720,7170,7170,7170,7170,0
|
|
20241119,095500,157912720,7170,7170,7170,7170,2
|
|
20241119,095400,157898380,7140,7150,7150,7140,699
|
|
20241119,095300,152901480,7170,7170,7170,7170,0
|
|
20241119,095200,152901480,7170,7170,7170,7170,0
|
|
20241119,095100,152901480,7170,7170,7170,7170,1
|
|
20241119,095000,152894310,7150,7150,7150,7150,0
|
|
20241119,094900,152894310,7150,7150,7150,7150,0
|
|
20241119,094800,152894310,7150,7150,7150,7150,4
|
|
20241119,094700,152865710,7150,7160,7160,7150,339
|
|
20241119,094600,150441360,7170,7170,7180,7170,584
|
|
20241119,094500,146254000,7190,7190,7190,7190,0
|
|
20241119,094400,146254000,7190,7190,7190,7190,0
|
|
20241119,094300,146254000,7190,7190,7190,7190,0
|
|
20241119,094200,146254000,7190,7190,7190,7190,0
|
|
20241119,094100,146254000,7190,7190,7190,7190,2
|
|
20241119,094000,146239620,7190,7190,7190,7190,1
|
|
20241119,093900,146232430,7170,7180,7180,7170,1500
|
|
20241119,093800,135467430,7200,7200,7200,7200,0
|
|
20241119,093700,135467430,7200,7200,7200,7200,1
|
|
20241119,093600,135460230,7190,7200,7200,7190,300
|
|
20241119,093500,133301730,7210,7210,7210,7210,0
|
|
20241119,093400,133301730,7210,7210,7210,7210,0
|
|
20241119,093300,133301730,7210,7190,7210,7190,485
|
|
20241119,093200,129814560,7220,7200,7220,7190,659
|
|
20241119,093100,125073450,7220,7220,7220,7220,3
|
|
20241119,093000,125051790,7220,7220,7220,7210,23
|
|
20241119,092900,124885940,7210,7220,7220,7210,221
|
|
20241119,092800,123292520,7210,7210,7210,7210,16
|
|
20241119,092700,123177160,7210,7230,7230,7210,180
|
|
20241119,092600,121878360,7240,7240,7240,7220,1688
|
|
20241119,092500,109663240,7230,7210,7230,7200,6010
|
|
20241119,092400,66246920,7210,7200,7210,7200,876
|
|
20241119,092300,59939710,7200,7200,7200,7200,500
|
|
20241119,092200,56339710,7200,7160,7200,7160,70
|
|
20241119,092100,55838470,7160,7170,7170,7160,500
|
|
20241119,092000,52256870,7200,7170,7200,7160,267
|
|
20241119,091900,50342910,7200,7200,7200,7200,0
|
|
20241119,091800,50342910,7200,7200,7200,7200,0
|
|
20241119,091700,50342910,7200,7200,7200,7200,0
|
|
20241119,091600,50342910,7200,7190,7200,7190,13
|
|
20241119,091500,50249430,7190,7140,7190,7140,201
|
|
20241119,091400,48814240,7140,7160,7160,7140,1522
|
|
20241119,091300,37933420,7160,7170,7170,7160,30
|
|
20241119,091200,37718420,7170,7170,7170,7170,0
|
|
20241119,091100,37718420,7170,7170,7170,7170,0
|
|
20241119,091000,37718420,7170,7170,7170,7170,301
|
|
20241119,090900,35560250,7160,7160,7160,7160,0
|
|
20241119,090800,35560250,7160,7150,7160,7150,342
|
|
20241119,090700,33112530,7160,7170,7170,7160,414
|
|
20241119,090600,30147150,7170,7180,7180,7170,269
|
|
20241119,090500,28216630,7200,7200,7200,7200,327
|
|
20241119,090400,25862230,7200,7200,7200,7200,219
|
|
20241119,090300,24285430,7200,7160,7200,7150,1136
|
|
20241119,090200,16106530,7200,7190,7200,7190,92
|
|
20241119,090100,15444890,7190,7160,7200,7150,2044
|
|
20241119,090000,745680,7170,7170,7170,7170,104
|