662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,195900,798511010,7170,7170,7170,7170,3215
|
|
20241120,195800,798511010,7170,7170,7170,7170,0
|
|
20241120,195700,798511010,7170,7170,7170,7170,0
|
|
20241120,195600,798511010,7170,7170,7170,7170,0
|
|
20241120,195500,798511010,7170,7170,7170,7170,0
|
|
20241120,195400,798511010,7170,7170,7170,7170,0
|
|
20241120,195300,798511010,7170,7170,7170,7170,0
|
|
20241120,195200,798511010,7170,7170,7170,7170,0
|
|
20241120,195100,798511010,7170,7170,7170,7170,0
|
|
20241120,195000,798511010,7170,7170,7170,7170,0
|
|
20241120,194900,798511010,7170,7170,7170,7170,0
|
|
20241120,194800,798511010,7170,7170,7170,7170,0
|
|
20241120,194700,798511010,7170,7170,7170,7170,0
|
|
20241120,194600,798511010,7170,7170,7170,7170,0
|
|
20241120,194500,798511010,7170,7170,7170,7170,0
|
|
20241120,194400,798511010,7170,7170,7170,7170,0
|
|
20241120,194300,798511010,7170,7170,7170,7170,0
|
|
20241120,194200,798511010,7170,7170,7170,7170,0
|
|
20241120,194100,798511010,7170,7170,7170,7170,0
|
|
20241120,194000,798511010,7170,7170,7170,7170,0
|
|
20241120,193900,798511010,7170,7170,7170,7170,0
|
|
20241120,193800,798511010,7170,7170,7170,7170,0
|
|
20241120,193700,798511010,7170,7170,7170,7170,0
|
|
20241120,193600,798511010,7170,7170,7170,7170,0
|
|
20241120,193500,798511010,7170,7170,7170,7170,0
|
|
20241120,193400,798511010,7170,7170,7170,7170,0
|
|
20241120,193300,798511010,7170,7170,7170,7170,0
|
|
20241120,193200,798511010,7170,7170,7170,7170,0
|
|
20241120,193100,798511010,7170,7170,7170,7170,0
|
|
20241120,193000,798511010,7170,7170,7170,7170,0
|
|
20241120,192900,798511010,7170,7170,7170,7170,3215
|
|
20241120,192800,798511010,7170,7170,7170,7170,0
|
|
20241120,192700,798511010,7170,7170,7170,7170,0
|
|
20241120,192600,798511010,7170,7170,7170,7170,0
|
|
20241120,192500,798511010,7170,7170,7170,7170,0
|
|
20241120,192400,798511010,7170,7170,7170,7170,0
|
|
20241120,192300,798511010,7170,7170,7170,7170,0
|
|
20241120,192200,798511010,7170,7170,7170,7170,0
|
|
20241120,192100,798511010,7170,7170,7170,7170,0
|
|
20241120,192000,798511010,7170,7170,7170,7170,0
|
|
20241120,191900,798511010,7170,7170,7170,7170,0
|
|
20241120,191800,798511010,7170,7170,7170,7170,0
|
|
20241120,191700,798511010,7170,7170,7170,7170,0
|
|
20241120,191600,798511010,7170,7170,7170,7170,0
|
|
20241120,191500,798511010,7170,7170,7170,7170,0
|
|
20241120,191400,798511010,7170,7170,7170,7170,0
|
|
20241120,191300,798511010,7170,7170,7170,7170,0
|
|
20241120,191200,798511010,7170,7170,7170,7170,0
|
|
20241120,191100,798511010,7170,7170,7170,7170,0
|
|
20241120,191000,798511010,7170,7170,7170,7170,0
|
|
20241120,190900,798511010,7170,7170,7170,7170,0
|
|
20241120,190800,798511010,7170,7170,7170,7170,0
|
|
20241120,190700,798511010,7170,7170,7170,7170,0
|
|
20241120,190600,798511010,7170,7170,7170,7170,0
|
|
20241120,190500,798511010,7170,7170,7170,7170,0
|
|
20241120,190400,798511010,7170,7170,7170,7170,0
|
|
20241120,190300,798511010,7170,7170,7170,7170,0
|
|
20241120,190200,798511010,7170,7170,7170,7170,0
|
|
20241120,190100,798511010,7170,7170,7170,7170,0
|
|
20241120,190000,798511010,7170,7170,7170,7170,0
|
|
20241120,185900,798511010,7170,7170,7170,7170,3215
|
|
20241120,185800,798511010,7170,7170,7170,7170,0
|
|
20241120,185700,798511010,7170,7170,7170,7170,0
|
|
20241120,185600,798511010,7170,7170,7170,7170,0
|
|
20241120,185500,798511010,7170,7170,7170,7170,0
|
|
20241120,185400,798511010,7170,7170,7170,7170,0
|
|
20241120,185300,798511010,7170,7170,7170,7170,0
|
|
20241120,185200,798511010,7170,7170,7170,7170,0
|
|
20241120,185100,798511010,7170,7170,7170,7170,0
|
|
20241120,185000,798511010,7170,7170,7170,7170,0
|
|
20241120,184900,798511010,7170,7170,7170,7170,0
|
|
20241120,184800,798511010,7170,7170,7170,7170,0
|
|
20241120,184700,798511010,7170,7170,7170,7170,0
|
|
20241120,184600,798511010,7170,7170,7170,7170,0
|
|
20241120,184500,798511010,7170,7170,7170,7170,0
|
|
20241120,184400,798511010,7170,7170,7170,7170,0
|
|
20241120,184300,798511010,7170,7170,7170,7170,0
|
|
20241120,184200,798511010,7170,7170,7170,7170,0
|
|
20241120,184100,798511010,7170,7170,7170,7170,0
|
|
20241120,184000,798511010,7170,7170,7170,7170,0
|
|
20241120,183900,798511010,7170,7170,7170,7170,0
|
|
20241120,183800,798511010,7170,7170,7170,7170,0
|
|
20241120,183700,798511010,7170,7170,7170,7170,0
|
|
20241120,183600,798511010,7170,7170,7170,7170,0
|
|
20241120,183500,798511010,7170,7170,7170,7170,0
|
|
20241120,183400,798511010,7170,7170,7170,7170,0
|
|
20241120,183300,798511010,7170,7170,7170,7170,0
|
|
20241120,183200,798511010,7170,7170,7170,7170,0
|
|
20241120,183100,798511010,7170,7170,7170,7170,0
|
|
20241120,183000,798511010,7170,7170,7170,7170,0
|
|
20241120,182900,798511010,7170,7170,7170,7170,3215
|
|
20241120,182800,798511010,7170,7170,7170,7170,0
|
|
20241120,182700,798511010,7170,7170,7170,7170,0
|
|
20241120,182600,798511010,7170,7170,7170,7170,0
|
|
20241120,182500,798511010,7170,7170,7170,7170,0
|
|
20241120,182400,798511010,7170,7170,7170,7170,0
|
|
20241120,182300,798511010,7170,7170,7170,7170,0
|
|
20241120,182200,798511010,7170,7170,7170,7170,0
|
|
20241120,182100,798511010,7170,7170,7170,7170,0
|
|
20241120,182000,798511010,7170,7170,7170,7170,0
|
|
20241120,181900,798511010,7170,7170,7170,7170,0
|
|
20241120,181800,798511010,7170,7170,7170,7170,0
|
|
20241120,181700,798511010,7170,7170,7170,7170,0
|
|
20241120,181600,798511010,7170,7170,7170,7170,0
|
|
20241120,181500,798511010,7170,7170,7170,7170,0
|
|
20241120,181400,798511010,7170,7170,7170,7170,0
|
|
20241120,181300,798511010,7170,7170,7170,7170,0
|
|
20241120,181200,798511010,7170,7170,7170,7170,0
|
|
20241120,181100,798511010,7170,7170,7170,7170,0
|
|
20241120,181000,798511010,7170,7170,7170,7170,0
|
|
20241120,180900,798511010,7170,7170,7170,7170,0
|
|
20241120,180800,798511010,7170,7170,7170,7170,0
|
|
20241120,180700,798511010,7170,7170,7170,7170,0
|
|
20241120,180600,798511010,7170,7170,7170,7170,0
|
|
20241120,180500,798511010,7170,7170,7170,7170,0
|
|
20241120,180400,798511010,7170,7170,7170,7170,0
|
|
20241120,180300,798511010,7170,7170,7170,7170,0
|
|
20241120,180200,798511010,7170,7170,7170,7170,0
|
|
20241120,180100,798511010,7170,7170,7170,7170,0
|
|
20241120,180000,798511010,7170,7170,7170,7170,0
|
|
20241120,175900,798511010,7170,7170,7170,7170,3215
|
|
20241120,175800,798511010,7170,7170,7170,7170,0
|
|
20241120,175700,798511010,7170,7170,7170,7170,0
|
|
20241120,175600,798511010,7170,7170,7170,7170,0
|
|
20241120,175500,798511010,7170,7170,7170,7170,0
|
|
20241120,175400,798511010,7170,7170,7170,7170,0
|
|
20241120,175300,798511010,7170,7170,7170,7170,0
|
|
20241120,175200,798511010,7170,7170,7170,7170,0
|
|
20241120,175100,798511010,7170,7170,7170,7170,0
|
|
20241120,175000,798511010,7170,7170,7170,7170,0
|
|
20241120,174900,798511010,7170,7170,7170,7170,0
|
|
20241120,174800,798511010,7170,7170,7170,7170,0
|
|
20241120,174700,798511010,7170,7170,7170,7170,0
|
|
20241120,174600,798511010,7170,7170,7170,7170,0
|
|
20241120,174500,798511010,7170,7170,7170,7170,0
|
|
20241120,174400,798511010,7170,7170,7170,7170,0
|
|
20241120,174300,798511010,7170,7170,7170,7170,0
|
|
20241120,174200,798511010,7170,7170,7170,7170,0
|
|
20241120,174100,798511010,7170,7170,7170,7170,0
|
|
20241120,174000,798511010,7170,7170,7170,7170,0
|
|
20241120,173900,798511010,7170,7170,7170,7170,0
|
|
20241120,173800,798511010,7170,7170,7170,7170,0
|
|
20241120,173700,798511010,7170,7170,7170,7170,0
|
|
20241120,173600,798511010,7170,7170,7170,7170,0
|
|
20241120,173500,798511010,7170,7170,7170,7170,0
|
|
20241120,173400,798511010,7170,7170,7170,7170,0
|
|
20241120,173300,798511010,7170,7170,7170,7170,0
|
|
20241120,173200,798511010,7170,7170,7170,7170,0
|
|
20241120,173100,798511010,7170,7170,7170,7170,0
|
|
20241120,173000,798511010,7170,7170,7170,7170,0
|
|
20241120,172900,798511010,7170,7170,7170,7170,3215
|
|
20241120,172800,798511010,7170,7170,7170,7170,0
|
|
20241120,172700,798511010,7170,7170,7170,7170,0
|
|
20241120,172600,798511010,7170,7170,7170,7170,0
|
|
20241120,172500,798511010,7170,7170,7170,7170,0
|
|
20241120,172400,798511010,7170,7170,7170,7170,0
|
|
20241120,172300,798511010,7170,7170,7170,7170,0
|
|
20241120,172200,798511010,7170,7170,7170,7170,0
|
|
20241120,172100,798511010,7170,7170,7170,7170,0
|
|
20241120,172000,798511010,7170,7170,7170,7170,0
|
|
20241120,171900,798511010,7170,7170,7170,7170,0
|
|
20241120,171800,798511010,7170,7170,7170,7170,0
|
|
20241120,171700,798511010,7170,7170,7170,7170,0
|
|
20241120,171600,798511010,7170,7170,7170,7170,0
|
|
20241120,171500,798511010,7170,7170,7170,7170,0
|
|
20241120,171400,798511010,7170,7170,7170,7170,0
|
|
20241120,171300,798511010,7170,7170,7170,7170,0
|
|
20241120,171200,798511010,7170,7170,7170,7170,0
|
|
20241120,171100,798511010,7170,7170,7170,7170,0
|
|
20241120,171000,798511010,7170,7170,7170,7170,0
|
|
20241120,170900,798511010,7170,7170,7170,7170,0
|
|
20241120,170800,798511010,7170,7170,7170,7170,0
|
|
20241120,170700,798511010,7170,7170,7170,7170,0
|
|
20241120,170600,798511010,7170,7170,7170,7170,0
|
|
20241120,170500,798511010,7170,7170,7170,7170,0
|
|
20241120,170400,798511010,7170,7170,7170,7170,0
|
|
20241120,170300,798511010,7170,7170,7170,7170,0
|
|
20241120,170200,798511010,7170,7170,7170,7170,0
|
|
20241120,170100,798511010,7170,7170,7170,7170,0
|
|
20241120,170000,798511010,7170,7170,7170,7170,0
|
|
20241120,165900,798511010,7170,7170,7170,7170,3215
|
|
20241120,165800,798511010,7170,7170,7170,7170,0
|
|
20241120,165700,798511010,7170,7170,7170,7170,0
|
|
20241120,165600,798511010,7170,7170,7170,7170,0
|
|
20241120,165500,798511010,7170,7170,7170,7170,0
|
|
20241120,165400,798511010,7170,7170,7170,7170,0
|
|
20241120,165300,798511010,7170,7170,7170,7170,0
|
|
20241120,165200,798511010,7170,7170,7170,7170,0
|
|
20241120,165100,798511010,7170,7170,7170,7170,0
|
|
20241120,165000,798511010,7170,7170,7170,7170,0
|
|
20241120,164900,798511010,7170,7170,7170,7170,0
|
|
20241120,164800,798511010,7170,7170,7170,7170,0
|
|
20241120,164700,798511010,7170,7170,7170,7170,0
|
|
20241120,164600,798511010,7170,7170,7170,7170,0
|
|
20241120,164500,798511010,7170,7170,7170,7170,0
|
|
20241120,164400,798511010,7170,7170,7170,7170,0
|
|
20241120,164300,798511010,7170,7170,7170,7170,0
|
|
20241120,164200,798511010,7170,7170,7170,7170,0
|
|
20241120,164100,798511010,7170,7170,7170,7170,0
|
|
20241120,164000,798511010,7170,7170,7170,7170,0
|
|
20241120,163900,798511010,7170,7170,7170,7170,0
|
|
20241120,163800,798511010,7170,7170,7170,7170,0
|
|
20241120,163700,798511010,7170,7170,7170,7170,0
|
|
20241120,163600,798511010,7170,7170,7170,7170,0
|
|
20241120,163500,798511010,7170,7170,7170,7170,0
|
|
20241120,163400,798511010,7170,7170,7170,7170,0
|
|
20241120,163300,798511010,7170,7170,7170,7170,0
|
|
20241120,163200,798511010,7170,7170,7170,7170,0
|
|
20241120,163100,798511010,7170,7170,7170,7170,0
|
|
20241120,163000,798511010,7170,7170,7170,7170,0
|
|
20241120,162900,798511010,7170,7170,7170,7170,3215
|
|
20241120,162800,798511010,7170,7170,7170,7170,0
|
|
20241120,162700,798511010,7170,7170,7170,7170,0
|
|
20241120,162600,798511010,7170,7170,7170,7170,0
|
|
20241120,162500,798511010,7170,7170,7170,7170,0
|
|
20241120,162400,798511010,7170,7170,7170,7170,0
|
|
20241120,162300,798511010,7170,7170,7170,7170,0
|
|
20241120,162200,798511010,7170,7170,7170,7170,0
|
|
20241120,162100,798511010,7170,7170,7170,7170,0
|
|
20241120,162000,798511010,7170,7170,7170,7170,0
|
|
20241120,161900,798511010,7170,7170,7170,7170,0
|
|
20241120,161800,798511010,7170,7170,7170,7170,0
|
|
20241120,161700,798511010,7170,7170,7170,7170,0
|
|
20241120,161600,798511010,7170,7170,7170,7170,0
|
|
20241120,161500,798511010,7170,7170,7170,7170,0
|
|
20241120,161400,798511010,7170,7170,7170,7170,0
|
|
20241120,161300,798511010,7170,7170,7170,7170,0
|
|
20241120,161200,798511010,7170,7170,7170,7170,0
|
|
20241120,161100,798511010,7170,7170,7170,7170,0
|
|
20241120,161000,798511010,7170,7170,7170,7170,0
|
|
20241120,160900,798511010,7170,7170,7170,7170,0
|
|
20241120,160800,798511010,7170,7170,7170,7170,0
|
|
20241120,160700,798511010,7170,7170,7170,7170,0
|
|
20241120,160600,798511010,7170,7170,7170,7170,0
|
|
20241120,160500,798511010,7170,7170,7170,7170,0
|
|
20241120,160400,798511010,7170,7170,7170,7170,0
|
|
20241120,160300,798511010,7170,7170,7170,7170,0
|
|
20241120,160200,798511010,7170,7170,7170,7170,0
|
|
20241120,160100,798511010,7170,7170,7170,7170,0
|
|
20241120,160000,798511010,7170,7170,7170,7170,0
|
|
20241120,155900,798511010,7170,7170,7170,7170,3215
|
|
20241120,155800,798511010,7170,7170,7170,7170,0
|
|
20241120,155700,798511010,7170,7170,7170,7170,0
|
|
20241120,155600,798511010,7170,7170,7170,7170,0
|
|
20241120,155500,798511010,7170,7170,7170,7170,0
|
|
20241120,155400,798511010,7170,7170,7170,7170,0
|
|
20241120,155300,798511010,7170,7170,7170,7170,0
|
|
20241120,155200,798511010,7170,7170,7170,7170,0
|
|
20241120,155100,798511010,7170,7170,7170,7170,0
|
|
20241120,155000,798511010,7170,7170,7170,7170,0
|
|
20241120,154900,798511010,7170,7170,7170,7170,0
|
|
20241120,154800,798511010,7170,7170,7170,7170,0
|
|
20241120,154700,798511010,7170,7170,7170,7170,0
|
|
20241120,154600,798511010,7170,7170,7170,7170,0
|
|
20241120,154500,798511010,7170,7170,7170,7170,0
|
|
20241120,154400,798511010,7170,7170,7170,7170,0
|
|
20241120,154300,798511010,7170,7170,7170,7170,0
|
|
20241120,154200,798511010,7170,7170,7170,7170,0
|
|
20241120,154100,798511010,7170,7170,7170,7170,0
|
|
20241120,154000,798511010,7170,7170,7170,7170,0
|
|
20241120,153900,798511010,7170,7170,7170,7170,0
|
|
20241120,153800,798511010,7170,7170,7170,7170,0
|
|
20241120,153700,798511010,7170,7170,7170,7170,0
|
|
20241120,153600,798511010,7170,7170,7170,7170,0
|
|
20241120,153500,798511010,7170,7170,7170,7170,0
|
|
20241120,153400,798511010,7170,7170,7170,7170,0
|
|
20241120,153300,798511010,7170,7170,7170,7170,0
|
|
20241120,153200,798511010,7170,7170,7170,7170,0
|
|
20241120,153100,798511010,7170,7170,7170,7170,0
|
|
20241120,153000,798511010,7170,7170,7170,7170,3215
|
|
20241120,152900,775459460,7180,7180,7180,7180,0
|
|
20241120,152800,775459460,7180,7180,7180,7180,0
|
|
20241120,152700,775459460,7180,7180,7180,7180,0
|
|
20241120,152600,775459460,7180,7180,7180,7180,0
|
|
20241120,152500,775459460,7180,7180,7180,7180,0
|
|
20241120,152400,775459460,7180,7180,7180,7180,0
|
|
20241120,152300,775459460,7180,7180,7180,7180,0
|
|
20241120,152200,775459460,7180,7180,7180,7180,0
|
|
20241120,152100,775459460,7180,7180,7180,7180,0
|
|
20241120,152000,775459460,7180,7180,7180,7180,0
|
|
20241120,151900,775459460,7180,7200,7250,7180,240
|
|
20241120,151800,773734870,7190,7200,7200,7180,594
|
|
20241120,151700,769465270,7200,7210,7210,7200,294
|
|
20241120,151600,767347670,7220,7220,7220,7220,0
|
|
20241120,151500,767347670,7220,7220,7220,7220,0
|
|
20241120,151400,767347670,7220,7220,7220,7220,1
|
|
20241120,151300,767340450,7210,7210,7210,7210,37
|
|
20241120,151200,767073680,7200,7200,7200,7200,275
|
|
20241120,151100,765093680,7200,7200,7200,7200,3
|
|
20241120,151000,765072080,7200,7210,7210,7200,101
|
|
20241120,150900,764344750,7200,7200,7200,7200,0
|
|
20241120,150800,764344750,7200,7200,7200,7200,0
|
|
20241120,150700,764344750,7200,7200,7200,7200,1
|
|
20241120,150600,764337550,7230,7230,7230,7230,0
|
|
20241120,150500,764337550,7230,7230,7230,7230,0
|
|
20241120,150400,764337550,7230,7220,7230,7190,68
|
|
20241120,150300,763847750,7170,7170,7170,7170,0
|
|
20241120,150200,763847750,7170,7230,7230,7170,2350
|
|
20241120,150100,746929750,7240,7240,7240,7240,0
|
|
20241120,150000,746929750,7240,7240,7240,7240,137
|
|
20241120,145900,745937870,7240,7240,7240,7240,0
|
|
20241120,145800,745937870,7240,7240,7240,7240,5
|
|
20241120,145700,745901670,7240,7240,7240,7240,58
|
|
20241120,145600,745481750,7260,7260,7260,7260,0
|
|
20241120,145500,745481750,7260,7260,7260,7260,0
|
|
20241120,145400,745481750,7260,7260,7260,7250,205
|
|
20241120,145300,743995020,7260,7260,7260,7260,2
|
|
20241120,145200,743980500,7260,7260,7260,7260,50
|
|
20241120,145100,743617500,7260,7250,7280,7250,147
|
|
20241120,145000,742548120,7250,7250,7250,7250,33
|
|
20241120,144900,742308870,7240,7240,7240,7240,273
|
|
20241120,144800,740332350,7240,7240,7240,7240,0
|
|
20241120,144700,740332350,7240,7240,7240,7240,0
|
|
20241120,144600,740332350,7240,7240,7240,7240,121
|
|
20241120,144500,739456310,7230,7220,7230,7220,1992
|
|
20241120,144400,725073400,7220,7220,7220,7220,0
|
|
20241120,144300,725073400,7220,7230,7230,7220,66
|
|
20241120,144200,724596810,7210,7230,7230,7210,1054
|
|
20241120,144100,716991530,7230,7230,7230,7230,142
|
|
20241120,144000,715964870,7230,7230,7230,7230,10
|
|
20241120,143900,715892570,7240,7240,7240,7240,793
|
|
20241120,143800,710151250,7240,7240,7240,7240,235
|
|
20241120,143700,708449850,7240,7240,7240,7240,2
|
|
20241120,143600,708435370,7240,7240,7240,7240,0
|
|
20241120,143500,708435370,7240,7240,7240,7240,787
|
|
20241120,143400,702737490,7240,7240,7240,7240,0
|
|
20241120,143300,702737490,7240,7240,7240,7240,0
|
|
20241120,143200,702737490,7240,7240,7240,7240,0
|
|
20241120,143100,702737490,7240,7240,7240,7240,0
|
|
20241120,143000,702737490,7240,7230,7240,7220,481
|
|
20241120,142900,699260120,7230,7250,7250,7230,305
|
|
20241120,142800,697050250,7260,7260,7260,7260,0
|
|
20241120,142700,697050250,7260,7260,7260,7260,0
|
|
20241120,142600,697050250,7260,7260,7260,7260,101
|
|
20241120,142500,696316990,7260,7260,7260,7260,0
|
|
20241120,142400,696316990,7260,7260,7260,7260,1
|
|
20241120,142300,696309730,7260,7260,7260,7260,0
|
|
20241120,142200,696309730,7260,7250,7260,7250,1203
|
|
20241120,142100,687587500,7250,7250,7250,7250,1426
|
|
20241120,142000,677249000,7240,7240,7240,7240,20
|
|
20241120,141900,677104200,7250,7240,7250,7240,45
|
|
20241120,141800,676778390,7240,7240,7240,7240,201
|
|
20241120,141700,675323150,7230,7230,7230,7230,1
|
|
20241120,141600,675315920,7230,7230,7230,7230,58
|
|
20241120,141500,674896580,7220,7220,7220,7220,90
|
|
20241120,141400,674246780,7220,7210,7220,7200,131
|
|
20241120,141300,673302680,7210,7220,7220,7210,22
|
|
20241120,141200,673143860,7230,7230,7230,7230,8
|
|
20241120,141100,673086020,7230,7230,7230,7230,0
|
|
20241120,141000,673086020,7230,7230,7230,7230,0
|
|
20241120,140900,673086020,7230,7230,7230,7230,0
|
|
20241120,140800,673086020,7230,7230,7230,7230,0
|
|
20241120,140700,673086020,7230,7230,7230,7230,0
|
|
20241120,140600,673086020,7230,7230,7230,7230,0
|
|
20241120,140500,673086020,7230,7230,7230,7230,0
|
|
20241120,140400,673086020,7230,7220,7230,7220,50
|
|
20241120,140300,672725000,7220,7220,7220,7220,40
|
|
20241120,140200,672436200,7230,7230,7230,7230,0
|
|
20241120,140100,672436200,7230,7230,7230,7230,0
|
|
20241120,140000,672436200,7230,7230,7230,7230,0
|
|
20241120,135900,672436200,7230,7230,7230,7230,0
|
|
20241120,135800,672436200,7230,7220,7230,7220,126
|
|
20241120,135700,671525360,7220,7220,7220,7220,0
|
|
20241120,135600,671525360,7220,7200,7220,7200,1168
|
|
20241120,135500,663093110,7200,7200,7200,7200,113
|
|
20241120,135400,662279510,7190,7190,7190,7190,33
|
|
20241120,135300,662042240,7190,7190,7190,7190,0
|
|
20241120,135200,662042240,7190,7190,7190,7190,49
|
|
20241120,135100,661689930,7190,7190,7190,7190,0
|
|
20241120,135000,661689930,7190,7190,7190,7190,1
|
|
20241120,134900,661682740,7190,7190,7190,7190,0
|
|
20241120,134800,661682740,7190,7190,7190,7190,900
|
|
20241120,134700,655211740,7220,7220,7220,7220,0
|
|
20241120,134600,655211740,7220,7220,7220,7220,0
|
|
20241120,134500,655211740,7220,7220,7220,7220,0
|
|
20241120,134400,655211740,7220,7220,7220,7220,0
|
|
20241120,134300,655211740,7220,7220,7220,7220,0
|
|
20241120,134200,655211740,7220,7190,7220,7190,60
|
|
20241120,134100,654780310,7190,7190,7190,7190,0
|
|
20241120,134000,654780310,7190,7190,7190,7190,0
|
|
20241120,133900,654780310,7190,7190,7190,7190,0
|
|
20241120,133800,654780310,7190,7190,7190,7190,85
|
|
20241120,133700,654169160,7230,7230,7230,7230,1
|
|
20241120,133600,654161930,7230,7230,7230,7230,0
|
|
20241120,133500,654161930,7230,7230,7230,7230,0
|
|
20241120,133400,654161930,7230,7230,7230,7230,43
|
|
20241120,133300,653851040,7230,7210,7230,7200,504
|
|
20241120,133200,650222140,7210,7210,7210,7210,1
|
|
20241120,133100,650214930,7230,7210,7230,7210,319
|
|
20241120,133000,647910660,7210,7210,7210,7210,20
|
|
20241120,132900,647766460,7230,7230,7230,7230,0
|
|
20241120,132800,647766460,7230,7230,7230,7230,0
|
|
20241120,132700,647766460,7230,7230,7230,7230,0
|
|
20241120,132600,647766460,7230,7230,7230,7230,0
|
|
20241120,132500,647766460,7230,7230,7230,7230,0
|
|
20241120,132400,647766460,7230,7230,7230,7230,276
|
|
20241120,132300,645770980,7230,7230,7230,7230,17
|
|
20241120,132200,645648070,7230,7210,7230,7210,691
|
|
20241120,132100,640653190,7210,7210,7210,7210,0
|
|
20241120,132000,640653190,7210,7200,7210,7200,277
|
|
20241120,131900,638657240,7200,7200,7200,7200,0
|
|
20241120,131800,638657240,7200,7200,7200,7200,0
|
|
20241120,131700,638657240,7200,7200,7200,7200,0
|
|
20241120,131600,638657240,7200,7200,7200,7200,0
|
|
20241120,131500,638657240,7200,7200,7200,7200,500
|
|
20241120,131400,635057240,7190,7190,7190,7190,10
|
|
20241120,131300,634985340,7200,7200,7200,7200,0
|
|
20241120,131200,634985340,7200,7200,7200,7200,285
|
|
20241120,131100,632933340,7200,7200,7200,7200,1
|
|
20241120,131000,632926140,7190,7190,7190,7190,0
|
|
20241120,130900,632926140,7190,7190,7190,7190,154
|
|
20241120,130800,631818880,7190,7190,7190,7150,2946
|
|
20241120,130700,610731130,7200,7200,7200,7200,0
|
|
20241120,130600,610731130,7200,7210,7210,7200,365
|
|
20241120,130500,608102840,7210,7210,7210,7210,0
|
|
20241120,130400,608102840,7210,7210,7210,7210,0
|
|
20241120,130300,608102840,7210,7220,7220,7210,11
|
|
20241120,130200,608023480,7220,7220,7220,7220,0
|
|
20241120,130100,608023480,7220,7220,7220,7220,5
|
|
20241120,130000,607987380,7220,7220,7220,7220,1
|
|
20241120,125900,607980160,7210,7210,7210,7210,0
|
|
20241120,125800,607980160,7210,7210,7210,7210,0
|
|
20241120,125700,607980160,7210,7210,7210,7210,68
|
|
20241120,125600,607489880,7250,7220,7250,7220,2901
|
|
20241120,125500,586489440,7210,7210,7210,7210,0
|
|
20241120,125400,586489440,7210,7210,7210,7210,9
|
|
20241120,125300,586424550,7210,7210,7210,7210,0
|
|
20241120,125200,586424550,7210,7210,7210,7210,0
|
|
20241120,125100,586424550,7210,7210,7210,7210,0
|
|
20241120,125000,586424550,7210,7210,7210,7210,0
|
|
20241120,124900,586424550,7210,7210,7210,7210,0
|
|
20241120,124800,586424550,7210,7210,7210,7210,2
|
|
20241120,124700,586410130,7220,7210,7220,7210,43
|
|
20241120,124600,586100050,7220,7220,7220,7220,0
|
|
20241120,124500,586100050,7220,7220,7220,7220,1
|
|
20241120,124400,586092830,7220,7220,7220,7220,50
|
|
20241120,124300,585731830,7210,7210,7210,7210,0
|
|
20241120,124200,585731830,7210,7210,7210,7210,0
|
|
20241120,124100,585731830,7210,7210,7210,7210,7
|
|
20241120,124000,585681360,7220,7220,7220,7220,147
|
|
20241120,123900,584620020,7220,7220,7220,7220,20
|
|
20241120,123800,584475620,7220,7220,7220,7220,0
|
|
20241120,123700,584475620,7220,7220,7220,7220,0
|
|
20241120,123600,584475620,7220,7220,7220,7220,0
|
|
20241120,123500,584475620,7220,7220,7220,7220,69
|
|
20241120,123400,583977440,7210,7210,7210,7210,0
|
|
20241120,123300,583977440,7210,7200,7210,7200,134
|
|
20241120,123200,583012510,7160,7200,7200,7150,6498
|
|
20241120,123100,536464950,7220,7220,7220,7220,2
|
|
20241120,123000,536450510,7200,7200,7200,7200,0
|
|
20241120,122900,536450510,7200,7200,7200,7200,0
|
|
20241120,122800,536450510,7200,7200,7200,7200,0
|
|
20241120,122700,536450510,7200,7200,7200,7200,0
|
|
20241120,122600,536450510,7200,7220,7220,7200,2118
|
|
20241120,122500,521182330,7230,7240,7240,7230,130
|
|
20241120,122400,520242190,7240,7240,7240,7230,1707
|
|
20241120,122300,507896170,7240,7250,7250,7240,102
|
|
20241120,122200,507156720,7250,7250,7250,7250,0
|
|
20241120,122100,507156720,7250,7250,7250,7250,0
|
|
20241120,122000,507156720,7250,7250,7250,7250,10
|
|
20241120,121900,507084220,7260,7260,7260,7260,0
|
|
20241120,121800,507084220,7260,7260,7260,7260,2
|
|
20241120,121700,507069700,7260,7260,7260,7260,0
|
|
20241120,121600,507069700,7260,7260,7260,7260,0
|
|
20241120,121500,507069700,7260,7260,7260,7260,0
|
|
20241120,121400,507069700,7260,7260,7260,7260,85
|
|
20241120,121300,506452600,7260,7260,7260,7260,0
|
|
20241120,121200,506452600,7260,7260,7260,7260,0
|
|
20241120,121100,506452600,7260,7280,7280,7260,499
|
|
20241120,121000,502829840,7290,7290,7290,7290,1
|
|
20241120,120900,502822550,7260,7260,7260,7260,28
|
|
20241120,120800,502619270,7290,7290,7290,7290,0
|
|
20241120,120700,502619270,7290,7290,7290,7290,0
|
|
20241120,120600,502619270,7290,7290,7290,7290,1
|
|
20241120,120500,502611980,7270,7270,7270,7270,6
|
|
20241120,120400,502568360,7290,7290,7290,7290,1
|
|
20241120,120300,502561070,7290,7280,7290,7280,1111
|
|
20241120,120200,494472630,7280,7270,7280,7270,33
|
|
20241120,120100,494232690,7280,7270,7280,7270,50
|
|
20241120,120000,493869150,7270,7270,7270,7270,10
|
|
20241120,115900,493796450,7270,7270,7270,7270,0
|
|
20241120,115800,493796450,7270,7270,7270,7270,9
|
|
20241120,115700,493731020,7270,7270,7270,7270,1
|
|
20241120,115600,493723750,7280,7280,7280,7280,3
|
|
20241120,115500,493701910,7270,7270,7270,7270,1
|
|
20241120,115400,493694640,7290,7290,7290,7290,1
|
|
20241120,115300,493687350,7270,7270,7270,7270,0
|
|
20241120,115200,493687350,7270,7270,7270,7270,1
|
|
20241120,115100,493680080,7290,7270,7290,7270,2
|
|
20241120,115000,493665520,7270,7270,7270,7270,1
|
|
20241120,114900,493658250,7290,7290,7290,7290,30
|
|
20241120,114800,493439550,7260,7260,7260,7260,1
|
|
20241120,114700,493432290,7290,7290,7290,7290,0
|
|
20241120,114600,493432290,7290,7290,7290,7290,1
|
|
20241120,114500,493425000,7260,7290,7290,7260,3
|
|
20241120,114400,493403160,7290,7290,7290,7290,1
|
|
20241120,114300,493395870,7270,7270,7270,7270,864
|
|
20241120,114200,487114590,7270,7270,7270,7270,136
|
|
20241120,114100,486125870,7270,7270,7270,7270,80
|
|
20241120,114000,485544270,7270,7270,7270,7270,0
|
|
20241120,113900,485544270,7270,7270,7270,7270,1
|
|
20241120,113800,485537000,7270,7270,7270,7270,1
|
|
20241120,113700,485529730,7290,7270,7290,7270,369
|
|
20241120,113600,482846550,7260,7260,7260,7260,165
|
|
20241120,113500,481648650,7260,7260,7260,7260,178
|
|
20241120,113400,480356370,7270,7270,7270,7270,1
|
|
20241120,113300,480349100,7280,7280,7280,7280,0
|
|
20241120,113200,480349100,7280,7280,7280,7280,81
|
|
20241120,113100,479759420,7230,7240,7240,7230,90
|
|
20241120,113000,479108560,7280,7280,7280,7280,2
|
|
20241120,112900,479094000,7240,7240,7240,7240,1
|
|
20241120,112800,479086760,7290,7290,7290,7290,1
|
|
20241120,112700,479079470,7240,7240,7240,7240,0
|
|
20241120,112600,479079470,7240,7240,7240,7240,0
|
|
20241120,112500,479079470,7240,7240,7240,7240,29
|
|
20241120,112400,478869510,7240,7240,7240,7240,1
|
|
20241120,112300,478862270,7300,7300,7300,7300,0
|
|
20241120,112200,478862270,7300,7300,7300,7240,593
|
|
20241120,112100,474538890,7300,7270,7300,7270,4479
|
|
20241120,112000,441881520,7280,7280,7280,7280,1
|
|
20241120,111900,441874240,7260,7260,7260,7260,0
|
|
20241120,111800,441874240,7260,7260,7260,7260,784
|
|
20241120,111700,436182400,7280,7280,7290,7280,571
|
|
20241120,111600,432025420,7280,7260,7280,7260,2417
|
|
20241120,111500,414443940,7240,7240,7240,7240,1
|
|
20241120,111400,414436700,7270,7250,7270,7250,1257
|
|
20241120,111300,405310350,7250,7250,7250,7250,19
|
|
20241120,111200,405172600,7240,7230,7240,7230,3964
|
|
20241120,111100,376487890,7220,7220,7220,7220,33
|
|
20241120,111000,376249630,7220,7220,7220,7220,0
|
|
20241120,110900,376249630,7220,7220,7220,7220,0
|
|
20241120,110800,376249630,7220,7210,7220,7210,37
|
|
20241120,110700,375982700,7210,7200,7210,7200,300
|
|
20241120,110600,373822480,7200,7200,7200,7200,0
|
|
20241120,110500,373822480,7200,7200,7200,7200,0
|
|
20241120,110400,373822480,7200,7200,7200,7200,544
|
|
20241120,110300,369905680,7190,7190,7190,7190,0
|
|
20241120,110200,369905680,7190,7190,7190,7190,27
|
|
20241120,110100,369711550,7180,7180,7180,7180,10
|
|
20241120,110000,369639750,7190,7180,7190,7180,7
|
|
20241120,105900,369589480,7190,7190,7190,7190,2
|
|
20241120,105800,369575100,7180,7180,7190,7180,27
|
|
20241120,105700,369381020,7180,7180,7180,7180,25
|
|
20241120,105600,369201520,7190,7190,7190,7190,0
|
|
20241120,105500,369201520,7190,7190,7190,7190,0
|
|
20241120,105400,369201520,7190,7190,7190,7190,25
|
|
20241120,105300,369021770,7210,7210,7210,7210,0
|
|
20241120,105200,369021770,7210,7180,7210,7180,11
|
|
20241120,105100,368942700,7170,7190,7210,7170,1010
|
|
20241120,105000,361691480,7180,7190,7190,7180,342
|
|
20241120,104900,359235500,7200,7200,7200,7200,1
|
|
20241120,104800,359228300,7200,7200,7200,7200,0
|
|
20241120,104700,359228300,7200,7200,7200,7200,0
|
|
20241120,104600,359228300,7200,7200,7200,7200,4
|
|
20241120,104500,359199500,7200,7200,7200,7200,0
|
|
20241120,104400,359199500,7200,7200,7200,7200,5
|
|
20241120,104300,359163500,7200,7200,7200,7200,0
|
|
20241120,104200,359163500,7200,7200,7200,7200,0
|
|
20241120,104100,359163500,7200,7200,7200,7200,0
|
|
20241120,104000,359163500,7200,7200,7200,7200,0
|
|
20241120,103900,359163500,7200,7190,7200,7190,165
|
|
20241120,103800,357976800,7200,7210,7210,7200,480
|
|
20241120,103700,354520700,7210,7200,7210,7200,399
|
|
20241120,103600,351647350,7200,7200,7200,7200,0
|
|
20241120,103500,351647350,7200,7210,7210,7200,68
|
|
20241120,103400,351157100,7210,7210,7210,7210,0
|
|
20241120,103300,351157100,7210,7210,7210,7210,400
|
|
20241120,103200,348273100,7210,7200,7210,7200,51
|
|
20241120,103100,347905640,7200,7210,7210,7200,433
|
|
20241120,103000,344787330,7220,7220,7220,7220,30
|
|
20241120,102900,344570730,7220,7220,7230,7220,31
|
|
20241120,102800,344346850,7220,7220,7220,7220,0
|
|
20241120,102700,344346850,7220,7220,7220,7220,0
|
|
20241120,102600,344346850,7220,7240,7240,7220,1640
|
|
20241120,102500,332483460,7240,7260,7260,7240,748
|
|
20241120,102400,327067060,7260,7260,7260,7260,306
|
|
20241120,102300,324845500,7260,7260,7260,7240,1233
|
|
20241120,102200,315897020,7290,7290,7290,7290,10
|
|
20241120,102100,315824120,7290,7290,7290,7260,203
|
|
20241120,102000,314344280,7260,7290,7290,7260,3452
|
|
20241120,101900,289255390,7270,7270,7300,7270,155
|
|
20241120,101800,288128510,7300,7290,7300,7290,2264
|
|
20241120,101700,271622240,7290,7260,7290,7260,934
|
|
20241120,101600,264841180,7270,7250,7270,7250,2436
|
|
20241120,101500,247179000,7250,7270,7270,7250,178
|
|
20241120,101400,245885420,7270,7270,7290,7270,573
|
|
20241120,101300,241714080,7290,7270,7290,7270,319
|
|
20241120,101200,239389270,7280,7280,7280,7260,601
|
|
20241120,101100,235014410,7280,7280,7290,7270,3455
|
|
20241120,101000,209836400,7290,7230,7290,7230,9210
|
|
20241120,100900,142945030,7230,7200,7230,7200,201
|
|
20241120,100800,141497800,7240,7200,7240,7200,4710
|
|
20241120,100700,107458250,7190,7190,7190,7190,17
|
|
20241120,100600,107336020,7210,7210,7210,7210,0
|
|
20241120,100500,107336020,7210,7190,7210,7190,706
|
|
20241120,100400,102254410,7140,7180,7190,7140,558
|
|
20241120,100300,98268030,7180,7180,7180,7180,0
|
|
20241120,100200,98268030,7180,7160,7180,7160,71
|
|
20241120,100100,97759350,7140,7140,7140,7140,100
|
|
20241120,100000,97045350,7160,7160,7160,7160,0
|
|
20241120,095900,97045350,7160,7120,7160,7120,81
|
|
20241120,095800,96467390,7120,7130,7130,7120,163
|
|
20241120,095700,95306570,7130,7160,7160,7130,61
|
|
20241120,095600,94871310,7160,7160,7160,7160,117
|
|
20241120,095500,94033590,7160,7130,7160,7130,654
|
|
20241120,095400,89369850,7170,7170,7170,7170,0
|
|
20241120,095300,89369850,7170,7170,7170,7170,18
|
|
20241120,095200,89240790,7170,7160,7170,7130,160
|
|
20241120,095100,88096660,7160,7160,7160,7160,11
|
|
20241120,095000,88017900,7170,7170,7170,7170,0
|
|
20241120,094900,88017900,7170,7170,7170,7170,43
|
|
20241120,094800,87709590,7160,7160,7160,7160,0
|
|
20241120,094700,87709590,7160,7150,7160,7140,523
|
|
20241120,094600,83973570,7150,7150,7150,7150,0
|
|
20241120,094500,83973570,7150,7150,7150,7150,20
|
|
20241120,094400,83830570,7170,7180,7180,7170,4
|
|
20241120,094300,83801880,7150,7180,7180,7150,43
|
|
20241120,094200,83494400,7190,7190,7190,7190,1
|
|
20241120,094100,83487210,7190,7190,7190,7190,0
|
|
20241120,094000,83487210,7190,7190,7190,7190,1
|
|
20241120,093900,83480020,7180,7180,7180,7180,418
|
|
20241120,093800,80478780,7180,7180,7180,7180,10
|
|
20241120,093700,80406980,7180,7180,7180,7180,0
|
|
20241120,093600,80406980,7180,7180,7180,7180,0
|
|
20241120,093500,80406980,7180,7180,7180,7180,1
|
|
20241120,093400,80399800,7150,7150,7150,7150,26
|
|
20241120,093300,80213900,7150,7160,7160,7150,208
|
|
20241120,093200,78724640,7160,7180,7180,7160,272
|
|
20241120,093100,76776820,7190,7190,7190,7190,0
|
|
20241120,093000,76776820,7190,7190,7190,7190,0
|
|
20241120,092900,76776820,7190,7190,7190,7190,0
|
|
20241120,092800,76776820,7190,7190,7190,7190,0
|
|
20241120,092700,76776820,7190,7190,7190,7190,0
|
|
20241120,092600,76776820,7190,7170,7190,7160,2009
|
|
20241120,092500,62380960,7170,7190,7190,7170,315
|
|
20241120,092400,60119620,7190,7190,7190,7190,26
|
|
20241120,092300,59932680,7200,7200,7200,7200,202
|
|
20241120,092200,58478280,7200,7180,7200,7180,548
|
|
20241120,092100,54532930,7180,7180,7180,7180,363
|
|
20241120,092000,51926590,7180,7180,7180,7180,2
|
|
20241120,091900,51912230,7200,7200,7200,7200,100
|
|
20241120,091800,51192230,7200,7190,7200,7190,501
|
|
20241120,091700,47587560,7210,7210,7210,7210,102
|
|
20241120,091600,46852140,7220,7220,7220,7220,0
|
|
20241120,091500,46852140,7220,7190,7220,7190,2452
|
|
20241120,091400,29153750,7170,7170,7170,7170,0
|
|
20241120,091300,29153750,7170,7180,7180,7170,250
|
|
20241120,091200,27360760,7180,7180,7180,7180,1
|
|
20241120,091100,27353580,7190,7200,7200,7190,249
|
|
20241120,091000,25562790,7200,7210,7210,7200,180
|
|
20241120,090900,24265090,7210,7200,7220,7200,341
|
|
20241120,090800,21807050,7190,7190,7190,7190,1
|
|
20241120,090700,21799860,7190,7180,7210,7180,2386
|
|
20241120,090600,4636330,7180,7150,7180,7150,108
|
|
20241120,090500,3861210,7130,7170,7170,7130,126
|
|
20241120,090400,2959230,7170,7170,7170,7170,23
|
|
20241120,090300,2794320,7170,7170,7170,7170,200
|
|
20241120,090200,1360320,7170,7170,7170,7170,1
|
|
20241120,090100,1353150,7170,7170,7170,7170,0
|
|
20241120,090000,1353150,7170,7110,7170,7110,189
|