673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,201000,108684970,7370,7370,7370,7370,98
|
|
20241108,200900,108684970,7370,7370,7370,7370,0
|
|
20241108,200800,108684970,7370,7370,7370,7370,0
|
|
20241108,200700,108684970,7370,7370,7370,7370,0
|
|
20241108,200600,108684970,7370,7370,7370,7370,0
|
|
20241108,200500,108684970,7370,7370,7370,7370,0
|
|
20241108,200400,108684970,7370,7370,7370,7370,0
|
|
20241108,200300,108684970,7370,7370,7370,7370,0
|
|
20241108,200200,108684970,7370,7370,7370,7370,0
|
|
20241108,200100,108684970,7370,7370,7370,7370,0
|
|
20241108,200000,108684970,7370,7370,7370,7370,0
|
|
20241108,195900,108684970,7370,7370,7370,7370,0
|
|
20241108,195800,108684970,7370,7370,7370,7370,0
|
|
20241108,195700,108684970,7370,7370,7370,7370,0
|
|
20241108,195600,108684970,7370,7370,7370,7370,0
|
|
20241108,195500,108684970,7370,7370,7370,7370,0
|
|
20241108,195400,108684970,7370,7370,7370,7370,0
|
|
20241108,195300,108684970,7370,7370,7370,7370,0
|
|
20241108,195200,108684970,7370,7370,7370,7370,0
|
|
20241108,195100,108684970,7370,7370,7370,7370,0
|
|
20241108,195000,108684970,7370,7370,7370,7370,0
|
|
20241108,194900,108684970,7370,7370,7370,7370,0
|
|
20241108,194800,108684970,7370,7370,7370,7370,0
|
|
20241108,194700,108684970,7370,7370,7370,7370,0
|
|
20241108,194600,108684970,7370,7370,7370,7370,0
|
|
20241108,194500,108684970,7370,7370,7370,7370,0
|
|
20241108,194400,108684970,7370,7370,7370,7370,0
|
|
20241108,194300,108684970,7370,7370,7370,7370,0
|
|
20241108,194200,108684970,7370,7370,7370,7370,0
|
|
20241108,194100,108684970,7370,7370,7370,7370,0
|
|
20241108,194000,108684970,7370,7370,7370,7370,98
|
|
20241108,193900,108684970,7370,7370,7370,7370,0
|
|
20241108,193800,108684970,7370,7370,7370,7370,0
|
|
20241108,193700,108684970,7370,7370,7370,7370,0
|
|
20241108,193600,108684970,7370,7370,7370,7370,0
|
|
20241108,193500,108684970,7370,7370,7370,7370,0
|
|
20241108,193400,108684970,7370,7370,7370,7370,0
|
|
20241108,193300,108684970,7370,7370,7370,7370,0
|
|
20241108,193200,108684970,7370,7370,7370,7370,0
|
|
20241108,193100,108684970,7370,7370,7370,7370,0
|
|
20241108,193000,108684970,7370,7370,7370,7370,0
|
|
20241108,192900,108684970,7370,7370,7370,7370,0
|
|
20241108,192800,108684970,7370,7370,7370,7370,0
|
|
20241108,192700,108684970,7370,7370,7370,7370,0
|
|
20241108,192600,108684970,7370,7370,7370,7370,0
|
|
20241108,192500,108684970,7370,7370,7370,7370,0
|
|
20241108,192400,108684970,7370,7370,7370,7370,0
|
|
20241108,192300,108684970,7370,7370,7370,7370,0
|
|
20241108,192200,108684970,7370,7370,7370,7370,0
|
|
20241108,192100,108684970,7370,7370,7370,7370,0
|
|
20241108,192000,108684970,7370,7370,7370,7370,0
|
|
20241108,191900,108684970,7370,7370,7370,7370,0
|
|
20241108,191800,108684970,7370,7370,7370,7370,0
|
|
20241108,191700,108684970,7370,7370,7370,7370,0
|
|
20241108,191600,108684970,7370,7370,7370,7370,0
|
|
20241108,191500,108684970,7370,7370,7370,7370,0
|
|
20241108,191400,108684970,7370,7370,7370,7370,0
|
|
20241108,191300,108684970,7370,7370,7370,7370,0
|
|
20241108,191200,108684970,7370,7370,7370,7370,0
|
|
20241108,191100,108684970,7370,7370,7370,7370,0
|
|
20241108,191000,108684970,7370,7370,7370,7370,98
|
|
20241108,190900,108684970,7370,7370,7370,7370,0
|
|
20241108,190800,108684970,7370,7370,7370,7370,0
|
|
20241108,190700,108684970,7370,7370,7370,7370,0
|
|
20241108,190600,108684970,7370,7370,7370,7370,0
|
|
20241108,190500,108684970,7370,7370,7370,7370,0
|
|
20241108,190400,108684970,7370,7370,7370,7370,0
|
|
20241108,190300,108684970,7370,7370,7370,7370,0
|
|
20241108,190200,108684970,7370,7370,7370,7370,0
|
|
20241108,190100,108684970,7370,7370,7370,7370,0
|
|
20241108,190000,108684970,7370,7370,7370,7370,0
|
|
20241108,185900,108684970,7370,7370,7370,7370,0
|
|
20241108,185800,108684970,7370,7370,7370,7370,0
|
|
20241108,185700,108684970,7370,7370,7370,7370,0
|
|
20241108,185600,108684970,7370,7370,7370,7370,0
|
|
20241108,185500,108684970,7370,7370,7370,7370,0
|
|
20241108,185400,108684970,7370,7370,7370,7370,0
|
|
20241108,185300,108684970,7370,7370,7370,7370,0
|
|
20241108,185200,108684970,7370,7370,7370,7370,0
|
|
20241108,185100,108684970,7370,7370,7370,7370,0
|
|
20241108,185000,108684970,7370,7370,7370,7370,0
|
|
20241108,184900,108684970,7370,7370,7370,7370,0
|
|
20241108,184800,108684970,7370,7370,7370,7370,0
|
|
20241108,184700,108684970,7370,7370,7370,7370,0
|
|
20241108,184600,108684970,7370,7370,7370,7370,0
|
|
20241108,184500,108684970,7370,7370,7370,7370,0
|
|
20241108,184400,108684970,7370,7370,7370,7370,0
|
|
20241108,184300,108684970,7370,7370,7370,7370,0
|
|
20241108,184200,108684970,7370,7370,7370,7370,0
|
|
20241108,184100,108684970,7370,7370,7370,7370,0
|
|
20241108,184000,108684970,7370,7370,7370,7370,98
|
|
20241108,183900,108684970,7370,7370,7370,7370,0
|
|
20241108,183800,108684970,7370,7370,7370,7370,0
|
|
20241108,183700,108684970,7370,7370,7370,7370,0
|
|
20241108,183600,108684970,7370,7370,7370,7370,0
|
|
20241108,183500,108684970,7370,7370,7370,7370,0
|
|
20241108,183400,108684970,7370,7370,7370,7370,0
|
|
20241108,183300,108684970,7370,7370,7370,7370,0
|
|
20241108,183200,108684970,7370,7370,7370,7370,0
|
|
20241108,183100,108684970,7370,7370,7370,7370,0
|
|
20241108,183000,108684970,7370,7370,7370,7370,0
|
|
20241108,182900,108684970,7370,7370,7370,7370,0
|
|
20241108,182800,108684970,7370,7370,7370,7370,0
|
|
20241108,182700,108684970,7370,7370,7370,7370,0
|
|
20241108,182600,108684970,7370,7370,7370,7370,0
|
|
20241108,182500,108684970,7370,7370,7370,7370,0
|
|
20241108,182400,108684970,7370,7370,7370,7370,0
|
|
20241108,182300,108684970,7370,7370,7370,7370,0
|
|
20241108,182200,108684970,7370,7370,7370,7370,0
|
|
20241108,182100,108684970,7370,7370,7370,7370,0
|
|
20241108,182000,108684970,7370,7370,7370,7370,0
|
|
20241108,181900,108684970,7370,7370,7370,7370,0
|
|
20241108,181800,108684970,7370,7370,7370,7370,0
|
|
20241108,181700,108684970,7370,7370,7370,7370,0
|
|
20241108,181600,108684970,7370,7370,7370,7370,0
|
|
20241108,181500,108684970,7370,7370,7370,7370,0
|
|
20241108,181400,108684970,7370,7370,7370,7370,0
|
|
20241108,181300,108684970,7370,7370,7370,7370,0
|
|
20241108,181200,108684970,7370,7370,7370,7370,0
|
|
20241108,181100,108684970,7370,7370,7370,7370,0
|
|
20241108,181000,108684970,7370,7370,7370,7370,98
|
|
20241108,180900,108684970,7370,7370,7370,7370,0
|
|
20241108,180800,108684970,7370,7370,7370,7370,0
|
|
20241108,180700,108684970,7370,7370,7370,7370,0
|
|
20241108,180600,108684970,7370,7370,7370,7370,0
|
|
20241108,180500,108684970,7370,7370,7370,7370,0
|
|
20241108,180400,108684970,7370,7370,7370,7370,0
|
|
20241108,180300,108684970,7370,7370,7370,7370,0
|
|
20241108,180200,108684970,7370,7370,7370,7370,0
|
|
20241108,180100,108684970,7370,7370,7370,7370,0
|
|
20241108,180000,108684970,7370,7370,7370,7370,0
|
|
20241108,175900,108684970,7370,7370,7370,7370,0
|
|
20241108,175800,108684970,7370,7370,7370,7370,0
|
|
20241108,175700,108684970,7370,7370,7370,7370,0
|
|
20241108,175600,108684970,7370,7370,7370,7370,0
|
|
20241108,175500,108684970,7370,7370,7370,7370,0
|
|
20241108,175400,108684970,7370,7370,7370,7370,0
|
|
20241108,175300,108684970,7370,7370,7370,7370,0
|
|
20241108,175200,108684970,7370,7370,7370,7370,0
|
|
20241108,175100,108684970,7370,7370,7370,7370,0
|
|
20241108,175000,108684970,7370,7370,7370,7370,0
|
|
20241108,174900,108684970,7370,7370,7370,7370,0
|
|
20241108,174800,108684970,7370,7370,7370,7370,0
|
|
20241108,174700,108684970,7370,7370,7370,7370,0
|
|
20241108,174600,108684970,7370,7370,7370,7370,0
|
|
20241108,174500,108684970,7370,7370,7370,7370,0
|
|
20241108,174400,108684970,7370,7370,7370,7370,0
|
|
20241108,174300,108684970,7370,7370,7370,7370,0
|
|
20241108,174200,108684970,7370,7370,7370,7370,0
|
|
20241108,174100,108684970,7370,7370,7370,7370,0
|
|
20241108,174000,108684970,7370,7370,7370,7370,98
|
|
20241108,173900,108684970,7370,7370,7370,7370,0
|
|
20241108,173800,108684970,7370,7370,7370,7370,0
|
|
20241108,173700,108684970,7370,7370,7370,7370,0
|
|
20241108,173600,108684970,7370,7370,7370,7370,0
|
|
20241108,173500,108684970,7370,7370,7370,7370,0
|
|
20241108,173400,108684970,7370,7370,7370,7370,0
|
|
20241108,173300,108684970,7370,7370,7370,7370,0
|
|
20241108,173200,108684970,7370,7370,7370,7370,0
|
|
20241108,173100,108684970,7370,7370,7370,7370,0
|
|
20241108,173000,108684970,7370,7370,7370,7370,0
|
|
20241108,172900,108684970,7370,7370,7370,7370,0
|
|
20241108,172800,108684970,7370,7370,7370,7370,0
|
|
20241108,172700,108684970,7370,7370,7370,7370,0
|
|
20241108,172600,108684970,7370,7370,7370,7370,0
|
|
20241108,172500,108684970,7370,7370,7370,7370,0
|
|
20241108,172400,108684970,7370,7370,7370,7370,0
|
|
20241108,172300,108684970,7370,7370,7370,7370,0
|
|
20241108,172200,108684970,7370,7370,7370,7370,0
|
|
20241108,172100,108684970,7370,7370,7370,7370,0
|
|
20241108,172000,108684970,7370,7370,7370,7370,0
|
|
20241108,171900,108684970,7370,7370,7370,7370,0
|
|
20241108,171800,108684970,7370,7370,7370,7370,0
|
|
20241108,171700,108684970,7370,7370,7370,7370,0
|
|
20241108,171600,108684970,7370,7370,7370,7370,0
|
|
20241108,171500,108684970,7370,7370,7370,7370,0
|
|
20241108,171400,108684970,7370,7370,7370,7370,0
|
|
20241108,171300,108684970,7370,7370,7370,7370,0
|
|
20241108,171200,108684970,7370,7370,7370,7370,0
|
|
20241108,171100,108684970,7370,7370,7370,7370,0
|
|
20241108,171000,108684970,7370,7370,7370,7370,98
|
|
20241108,170900,108684970,7370,7370,7370,7370,0
|
|
20241108,170800,108684970,7370,7370,7370,7370,0
|
|
20241108,170700,108684970,7370,7370,7370,7370,0
|
|
20241108,170600,108684970,7370,7370,7370,7370,0
|
|
20241108,170500,108684970,7370,7370,7370,7370,0
|
|
20241108,170400,108684970,7370,7370,7370,7370,0
|
|
20241108,170300,108684970,7370,7370,7370,7370,0
|
|
20241108,170200,108684970,7370,7370,7370,7370,0
|
|
20241108,170100,108684970,7370,7370,7370,7370,0
|
|
20241108,170000,108684970,7370,7370,7370,7370,0
|
|
20241108,165900,108684970,7370,7370,7370,7370,0
|
|
20241108,165800,108684970,7370,7370,7370,7370,0
|
|
20241108,165700,108684970,7370,7370,7370,7370,0
|
|
20241108,165600,108684970,7370,7370,7370,7370,0
|
|
20241108,165500,108684970,7370,7370,7370,7370,0
|
|
20241108,165400,108684970,7370,7370,7370,7370,0
|
|
20241108,165300,108684970,7370,7370,7370,7370,0
|
|
20241108,165200,108684970,7370,7370,7370,7370,0
|
|
20241108,165100,108684970,7370,7370,7370,7370,0
|
|
20241108,165000,108684970,7370,7370,7370,7370,0
|
|
20241108,164900,108684970,7370,7370,7370,7370,0
|
|
20241108,164800,108684970,7370,7370,7370,7370,0
|
|
20241108,164700,108684970,7370,7370,7370,7370,0
|
|
20241108,164600,108684970,7370,7370,7370,7370,0
|
|
20241108,164500,108684970,7370,7370,7370,7370,0
|
|
20241108,164400,108684970,7370,7370,7370,7370,0
|
|
20241108,164300,108684970,7370,7370,7370,7370,0
|
|
20241108,164200,108684970,7370,7370,7370,7370,0
|
|
20241108,164100,108684970,7370,7370,7370,7370,0
|
|
20241108,164000,108684970,7370,7370,7370,7370,98
|
|
20241108,163900,108684970,7370,7370,7370,7370,0
|
|
20241108,163800,108684970,7370,7370,7370,7370,0
|
|
20241108,163700,108684970,7370,7370,7370,7370,0
|
|
20241108,163600,108684970,7370,7370,7370,7370,0
|
|
20241108,163500,108684970,7370,7370,7370,7370,0
|
|
20241108,163400,108684970,7370,7370,7370,7370,0
|
|
20241108,163300,108684970,7370,7370,7370,7370,0
|
|
20241108,163200,108684970,7370,7370,7370,7370,0
|
|
20241108,163100,108684970,7370,7370,7370,7370,0
|
|
20241108,163000,108684970,7370,7370,7370,7370,0
|
|
20241108,162900,108684970,7370,7370,7370,7370,0
|
|
20241108,162800,108684970,7370,7370,7370,7370,0
|
|
20241108,162700,108684970,7370,7370,7370,7370,0
|
|
20241108,162600,108684970,7370,7370,7370,7370,0
|
|
20241108,162500,108684970,7370,7370,7370,7370,0
|
|
20241108,162400,108684970,7370,7370,7370,7370,0
|
|
20241108,162300,108684970,7370,7370,7370,7370,0
|
|
20241108,162200,108684970,7370,7370,7370,7370,0
|
|
20241108,162100,108684970,7370,7370,7370,7370,0
|
|
20241108,162000,108684970,7370,7370,7370,7370,0
|
|
20241108,161900,108684970,7370,7370,7370,7370,0
|
|
20241108,161800,108684970,7370,7370,7370,7370,0
|
|
20241108,161700,108684970,7370,7370,7370,7370,0
|
|
20241108,161600,108684970,7370,7370,7370,7370,0
|
|
20241108,161500,108684970,7370,7370,7370,7370,0
|
|
20241108,161400,108684970,7370,7370,7370,7370,0
|
|
20241108,161300,108684970,7370,7370,7370,7370,0
|
|
20241108,161200,108684970,7370,7370,7370,7370,0
|
|
20241108,161100,108684970,7370,7370,7370,7370,0
|
|
20241108,161000,108684970,7370,7370,7370,7370,98
|
|
20241108,160900,108684970,7370,7370,7370,7370,0
|
|
20241108,160800,108684970,7370,7370,7370,7370,0
|
|
20241108,160700,108684970,7370,7370,7370,7370,0
|
|
20241108,160600,108684970,7370,7370,7370,7370,0
|
|
20241108,160500,108684970,7370,7370,7370,7370,0
|
|
20241108,160400,108684970,7370,7370,7370,7370,0
|
|
20241108,160300,108684970,7370,7370,7370,7370,0
|
|
20241108,160200,108684970,7370,7370,7370,7370,0
|
|
20241108,160100,108684970,7370,7370,7370,7370,0
|
|
20241108,160000,108684970,7370,7370,7370,7370,0
|
|
20241108,155900,108684970,7370,7370,7370,7370,0
|
|
20241108,155800,108684970,7370,7370,7370,7370,0
|
|
20241108,155700,108684970,7370,7370,7370,7370,0
|
|
20241108,155600,108684970,7370,7370,7370,7370,0
|
|
20241108,155500,108684970,7370,7370,7370,7370,0
|
|
20241108,155400,108684970,7370,7370,7370,7370,0
|
|
20241108,155300,108684970,7370,7370,7370,7370,0
|
|
20241108,155200,108684970,7370,7370,7370,7370,0
|
|
20241108,155100,108684970,7370,7370,7370,7370,0
|
|
20241108,155000,108684970,7370,7370,7370,7370,0
|
|
20241108,154900,108684970,7370,7370,7370,7370,0
|
|
20241108,154800,108684970,7370,7370,7370,7370,0
|
|
20241108,154700,108684970,7370,7370,7370,7370,0
|
|
20241108,154600,108684970,7370,7370,7370,7370,0
|
|
20241108,154500,108684970,7370,7370,7370,7370,0
|
|
20241108,154400,108684970,7370,7370,7370,7370,0
|
|
20241108,154300,108684970,7370,7370,7370,7370,0
|
|
20241108,154200,108684970,7370,7370,7370,7370,0
|
|
20241108,154100,108684970,7370,7370,7370,7370,0
|
|
20241108,154000,108684970,7370,7370,7370,7370,98
|
|
20241108,153900,108684970,7370,7370,7370,7370,0
|
|
20241108,153800,108684970,7370,7370,7370,7370,0
|
|
20241108,153700,108684970,7370,7370,7370,7370,0
|
|
20241108,153600,108684970,7370,7370,7370,7370,0
|
|
20241108,153500,108684970,7370,7370,7370,7370,0
|
|
20241108,153400,108684970,7370,7370,7370,7370,0
|
|
20241108,153300,108684970,7370,7370,7370,7370,0
|
|
20241108,153200,108684970,7370,7370,7370,7370,0
|
|
20241108,153100,108684970,7370,7370,7370,7370,0
|
|
20241108,153000,108684970,7370,7370,7370,7370,98
|
|
20241108,152900,107962710,7370,7370,7370,7370,0
|
|
20241108,152800,107962710,7370,7370,7370,7370,0
|
|
20241108,152700,107962710,7370,7370,7370,7370,0
|
|
20241108,152600,107962710,7370,7370,7370,7370,0
|
|
20241108,152500,107962710,7370,7370,7370,7370,0
|
|
20241108,152400,107962710,7370,7370,7370,7370,0
|
|
20241108,152300,107962710,7370,7370,7370,7370,0
|
|
20241108,152200,107962710,7370,7370,7370,7370,0
|
|
20241108,152100,107962710,7370,7370,7370,7370,0
|
|
20241108,152000,107962710,7370,7370,7370,7370,0
|
|
20241108,151900,107962710,7370,7360,7370,7360,3
|
|
20241108,151800,107940610,7370,7370,7370,7370,0
|
|
20241108,151700,107940610,7370,7370,7370,7370,0
|
|
20241108,151600,107940610,7370,7360,7370,7360,100
|
|
20241108,151500,107204110,7370,7370,7370,7370,34
|
|
20241108,151400,106953530,7370,7370,7370,7370,208
|
|
20241108,151300,105420570,7370,7370,7370,7370,1
|
|
20241108,151200,105413200,7330,7330,7330,7330,0
|
|
20241108,151100,105413200,7330,7330,7330,7330,0
|
|
20241108,151000,105413200,7330,7360,7360,7330,71
|
|
20241108,150900,104892220,7380,7380,7380,7380,29
|
|
20241108,150800,104678200,7380,7380,7380,7380,0
|
|
20241108,150700,104678200,7380,7380,7380,7380,11
|
|
20241108,150600,104597020,7380,7380,7380,7380,0
|
|
20241108,150500,104597020,7380,7380,7380,7380,0
|
|
20241108,150400,104597020,7380,7380,7380,7380,0
|
|
20241108,150300,104597020,7380,7380,7380,7380,0
|
|
20241108,150200,104597020,7380,7380,7380,7380,0
|
|
20241108,150100,104597020,7380,7380,7380,7380,0
|
|
20241108,150000,104597020,7380,7380,7380,7380,1
|
|
20241108,145900,104589640,7360,7360,7360,7360,0
|
|
20241108,145800,104589640,7360,7360,7360,7360,0
|
|
20241108,145700,104589640,7360,7360,7360,7360,0
|
|
20241108,145600,104589640,7360,7360,7360,7360,0
|
|
20241108,145500,104589640,7360,7360,7360,7360,0
|
|
20241108,145400,104589640,7360,7360,7360,7360,0
|
|
20241108,145300,104589640,7360,7360,7360,7360,0
|
|
20241108,145200,104589640,7360,7360,7360,7360,0
|
|
20241108,145100,104589640,7360,7360,7360,7360,0
|
|
20241108,145000,104589640,7360,7360,7360,7360,0
|
|
20241108,144900,104589640,7360,7360,7360,7360,0
|
|
20241108,144800,104589640,7360,7360,7360,7360,0
|
|
20241108,144700,104589640,7360,7360,7360,7360,0
|
|
20241108,144600,104589640,7360,7360,7360,7360,0
|
|
20241108,144500,104589640,7360,7360,7420,7360,10
|
|
20241108,144400,104515980,7410,7410,7410,7410,0
|
|
20241108,144300,104515980,7410,7410,7410,7410,8
|
|
20241108,144200,104456700,7410,7410,7410,7360,23
|
|
20241108,144100,104286870,7360,7400,7430,7360,18
|
|
20241108,144000,104153990,7410,7400,7410,7400,13
|
|
20241108,143900,104057780,7440,7350,7440,7310,193
|
|
20241108,143800,102626470,7360,7290,7360,7290,153
|
|
20241108,143700,101508080,7280,7250,7280,7250,78
|
|
20241108,143600,100940970,7230,7230,7230,7230,168
|
|
20241108,143500,99726330,7230,7230,7230,7230,0
|
|
20241108,143400,99726330,7230,7230,7230,7230,0
|
|
20241108,143300,99726330,7230,7230,7230,7230,0
|
|
20241108,143200,99726330,7230,7190,7230,7190,13
|
|
20241108,143100,99632700,7190,7190,7190,7190,20
|
|
20241108,143000,99488900,7190,7190,7190,7190,1
|
|
20241108,142900,99481710,7120,7120,7120,7120,254
|
|
20241108,142800,97673230,7230,7220,7230,7220,2
|
|
20241108,142700,97658780,7220,7220,7220,7220,0
|
|
20241108,142600,97658780,7220,7210,7220,7200,130
|
|
20241108,142500,96720910,7110,7130,7130,7110,322
|
|
20241108,142400,94429320,7120,7160,7160,7110,252
|
|
20241108,142300,92635720,7250,7250,7250,7250,0
|
|
20241108,142200,92635720,7250,7250,7250,7250,0
|
|
20241108,142100,92635720,7250,7250,7250,7250,0
|
|
20241108,142000,92635720,7250,7250,7250,7250,0
|
|
20241108,141900,92635720,7250,7250,7250,7250,11
|
|
20241108,141800,92555970,7260,7250,7260,7250,33
|
|
20241108,141700,92316690,7260,7250,7260,7250,27
|
|
20241108,141600,92120920,7250,7220,7250,7220,234
|
|
20241108,141500,90426030,7220,7220,7220,7220,0
|
|
20241108,141400,90426030,7220,7220,7220,7220,0
|
|
20241108,141300,90426030,7220,7220,7220,7220,0
|
|
20241108,141200,90426030,7220,7220,7220,7220,0
|
|
20241108,141100,90426030,7220,7220,7220,7220,0
|
|
20241108,141000,90426030,7220,7220,7220,7220,0
|
|
20241108,140900,90426030,7220,7220,7220,7220,0
|
|
20241108,140800,90426030,7220,7220,7220,7220,0
|
|
20241108,140700,90426030,7220,7220,7220,7220,0
|
|
20241108,140600,90426030,7220,7220,7220,7220,0
|
|
20241108,140500,90426030,7220,7220,7220,7220,2
|
|
20241108,140400,90411590,7230,7160,7230,7160,45
|
|
20241108,140300,90089250,7160,7160,7160,7160,0
|
|
20241108,140200,90089250,7160,7160,7160,7160,0
|
|
20241108,140100,90089250,7160,7160,7160,7160,0
|
|
20241108,140000,90089250,7160,7160,7160,7160,0
|
|
20241108,135900,90089250,7160,7160,7160,7160,0
|
|
20241108,135800,90089250,7160,7160,7160,7160,0
|
|
20241108,135700,90089250,7160,7160,7160,7160,0
|
|
20241108,135600,90089250,7160,7160,7160,7160,0
|
|
20241108,135500,90089250,7160,7160,7160,7160,0
|
|
20241108,135400,90089250,7160,7160,7160,7160,0
|
|
20241108,135300,90089250,7160,7160,7160,7160,7
|
|
20241108,135200,90039130,7110,7110,7110,7110,391
|
|
20241108,135100,87259120,7170,7170,7170,7170,0
|
|
20241108,135000,87259120,7170,7170,7170,7170,0
|
|
20241108,134900,87259120,7170,7170,7170,7170,0
|
|
20241108,134800,87259120,7170,7170,7170,7170,0
|
|
20241108,134700,87259120,7170,7120,7170,7110,203
|
|
20241108,134600,85815130,7110,7170,7170,7110,203
|
|
20241108,134500,84368820,7150,7180,7180,7150,100
|
|
20241108,134400,83652810,7230,7230,7230,7230,0
|
|
20241108,134300,83652810,7230,7230,7230,7230,0
|
|
20241108,134200,83652810,7230,7230,7230,7230,1
|
|
20241108,134100,83645580,7250,7250,7250,7250,0
|
|
20241108,134000,83645580,7250,7250,7250,7250,0
|
|
20241108,133900,83645580,7250,7250,7250,7250,1
|
|
20241108,133800,83638330,7260,7260,7260,7260,1
|
|
20241108,133700,83631070,7170,7170,7170,7170,7
|
|
20241108,133600,83580880,7190,7220,7220,7190,22
|
|
20241108,133500,83422550,7300,7300,7300,7300,0
|
|
20241108,133400,83422550,7300,7300,7300,7300,0
|
|
20241108,133300,83422550,7300,7300,7300,7300,0
|
|
20241108,133200,83422550,7300,7300,7300,7300,0
|
|
20241108,133100,83422550,7300,7300,7300,7300,1
|
|
20241108,133000,83415250,7300,7300,7300,7300,0
|
|
20241108,132900,83415250,7300,7240,7300,7240,116
|
|
20241108,132800,82570200,7240,7240,7240,7240,0
|
|
20241108,132700,82570200,7240,7240,7240,7240,0
|
|
20241108,132600,82570200,7240,7240,7240,7240,0
|
|
20241108,132500,82570200,7240,7240,7240,7240,0
|
|
20241108,132400,82570200,7240,7240,7240,7240,0
|
|
20241108,132300,82570200,7240,7240,7240,7240,0
|
|
20241108,132200,82570200,7240,7240,7240,7240,0
|
|
20241108,132100,82570200,7240,7240,7240,7240,0
|
|
20241108,132000,82570200,7240,7240,7240,7240,0
|
|
20241108,131900,82570200,7240,7240,7240,7240,0
|
|
20241108,131800,82570200,7240,7240,7240,7240,0
|
|
20241108,131700,82570200,7240,7240,7240,7240,13
|
|
20241108,131600,82476080,7300,7300,7300,7300,0
|
|
20241108,131500,82476080,7300,7300,7300,7300,0
|
|
20241108,131400,82476080,7300,7300,7300,7300,0
|
|
20241108,131300,82476080,7300,7300,7300,7300,0
|
|
20241108,131200,82476080,7300,7240,7300,7240,157
|
|
20241108,131100,81333820,7220,7220,7220,7220,0
|
|
20241108,131000,81333820,7220,7220,7220,7220,20
|
|
20241108,130900,81189420,7260,7260,7260,7260,0
|
|
20241108,130800,81189420,7260,7260,7260,7260,0
|
|
20241108,130700,81189420,7260,7260,7260,7260,0
|
|
20241108,130600,81189420,7260,7250,7260,7250,117
|
|
20241108,130500,80340370,7250,7250,7250,7250,20
|
|
20241108,130400,80195370,7250,7250,7250,7250,0
|
|
20241108,130300,80195370,7250,7250,7250,7250,0
|
|
20241108,130200,80195370,7250,7250,7250,7250,0
|
|
20241108,130100,80195370,7250,7250,7250,7250,0
|
|
20241108,130000,80195370,7250,7250,7250,7250,5
|
|
20241108,125900,80159120,7220,7220,7220,7220,0
|
|
20241108,125800,80159120,7220,7220,7220,7220,0
|
|
20241108,125700,80159120,7220,7220,7220,7220,0
|
|
20241108,125600,80159120,7220,7220,7220,7220,1
|
|
20241108,125500,80151900,7230,7230,7230,7230,2
|
|
20241108,125400,80137440,7300,7240,7300,7140,207
|
|
20241108,125300,78643410,7300,7300,7300,7300,0
|
|
20241108,125200,78643410,7300,7300,7300,7300,0
|
|
20241108,125100,78643410,7300,7270,7300,7210,390
|
|
20241108,125000,75812370,7270,7270,7270,7270,1
|
|
20241108,124900,75805100,7280,7280,7280,7280,0
|
|
20241108,124800,75805100,7280,7280,7280,7280,0
|
|
20241108,124700,75805100,7280,7280,7280,7280,0
|
|
20241108,124600,75805100,7280,7280,7280,7280,0
|
|
20241108,124500,75805100,7280,7280,7280,7280,0
|
|
20241108,124400,75805100,7280,7280,7280,7280,0
|
|
20241108,124300,75805100,7280,7280,7280,7280,0
|
|
20241108,124200,75805100,7280,7290,7290,7260,312
|
|
20241108,124100,73533100,7300,7300,7300,7300,0
|
|
20241108,124000,73533100,7300,7300,7300,7300,0
|
|
20241108,123900,73533100,7300,7300,7300,7300,0
|
|
20241108,123800,73533100,7300,7300,7300,7300,0
|
|
20241108,123700,73533100,7300,7300,7300,7300,12
|
|
20241108,123600,73445500,7350,7350,7350,7350,0
|
|
20241108,123500,73445500,7350,7350,7350,7350,0
|
|
20241108,123400,73445500,7350,7350,7350,7350,0
|
|
20241108,123300,73445500,7350,7350,7350,7350,0
|
|
20241108,123200,73445500,7350,7350,7350,7350,0
|
|
20241108,123100,73445500,7350,7350,7350,7350,0
|
|
20241108,123000,73445500,7350,7350,7350,7350,0
|
|
20241108,122900,73445500,7350,7350,7350,7350,16
|
|
20241108,122800,73327900,7350,7320,7350,7320,2
|
|
20241108,122700,73313230,7300,7300,7300,7300,10
|
|
20241108,122600,73240230,7360,7360,7360,7360,0
|
|
20241108,122500,73240230,7360,7310,7360,7310,7
|
|
20241108,122400,73189010,7310,7310,7380,7310,35
|
|
20241108,122300,72933090,7310,7320,7320,7310,300
|
|
20241108,122200,70739650,7390,7390,7390,7390,1
|
|
20241108,122100,70732260,7320,7370,7370,7320,100
|
|
20241108,122000,69998800,7400,7400,7400,7400,0
|
|
20241108,121900,69998800,7400,7400,7400,7400,0
|
|
20241108,121800,69998800,7400,7400,7400,7400,0
|
|
20241108,121700,69998800,7400,7400,7400,7400,0
|
|
20241108,121600,69998800,7400,7400,7400,7400,0
|
|
20241108,121500,69998800,7400,7400,7400,7400,0
|
|
20241108,121400,69998800,7400,7400,7400,7400,0
|
|
20241108,121300,69998800,7400,7400,7400,7400,0
|
|
20241108,121200,69998800,7400,7400,7400,7400,0
|
|
20241108,121100,69998800,7400,7400,7400,7400,0
|
|
20241108,121000,69998800,7400,7400,7400,7400,0
|
|
20241108,120900,69998800,7400,7400,7400,7400,0
|
|
20241108,120800,69998800,7400,7400,7400,7400,0
|
|
20241108,120700,69998800,7400,7400,7400,7400,0
|
|
20241108,120600,69998800,7400,7400,7400,7400,9
|
|
20241108,120500,69932200,7410,7410,7410,7410,0
|
|
20241108,120400,69932200,7410,7410,7410,7410,0
|
|
20241108,120300,69932200,7410,7410,7410,7410,0
|
|
20241108,120200,69932200,7410,7410,7410,7410,0
|
|
20241108,120100,69932200,7410,7410,7410,7410,0
|
|
20241108,120000,69932200,7410,7410,7410,7410,0
|
|
20241108,115900,69932200,7410,7410,7410,7410,0
|
|
20241108,115800,69932200,7410,7410,7410,7410,70
|
|
20241108,115700,69413500,7410,7410,7410,7410,20
|
|
20241108,115600,69265300,7420,7420,7420,7420,0
|
|
20241108,115500,69265300,7420,7420,7420,7420,5
|
|
20241108,115400,69228200,7430,7430,7430,7430,0
|
|
20241108,115300,69228200,7430,7430,7430,7430,196
|
|
20241108,115200,67771920,7440,7440,7440,7440,12
|
|
20241108,115100,67682640,7440,7440,7440,7440,0
|
|
20241108,115000,67682640,7440,7440,7440,7440,0
|
|
20241108,114900,67682640,7440,7440,7440,7440,2
|
|
20241108,114800,67667760,7440,7440,7440,7440,0
|
|
20241108,114700,67667760,7440,7440,7440,7440,0
|
|
20241108,114600,67667760,7440,7440,7440,7440,0
|
|
20241108,114500,67667760,7440,7440,7440,7440,0
|
|
20241108,114400,67667760,7440,7440,7440,7440,0
|
|
20241108,114300,67667760,7440,7440,7440,7440,0
|
|
20241108,114200,67667760,7440,7440,7440,7440,0
|
|
20241108,114100,67667760,7440,7440,7440,7440,0
|
|
20241108,114000,67667760,7440,7440,7440,7440,0
|
|
20241108,113900,67667760,7440,7440,7440,7440,25
|
|
20241108,113800,67481760,7440,7440,7440,7440,0
|
|
20241108,113700,67481760,7440,7440,7440,7440,0
|
|
20241108,113600,67481760,7440,7440,7440,7440,0
|
|
20241108,113500,67481760,7440,7440,7440,7440,0
|
|
20241108,113400,67481760,7440,7440,7440,7440,0
|
|
20241108,113300,67481760,7440,7440,7440,7440,0
|
|
20241108,113200,67481760,7440,7440,7440,7440,13
|
|
20241108,113100,67385040,7440,7440,7440,7440,0
|
|
20241108,113000,67385040,7440,7440,7440,7440,1
|
|
20241108,112900,67377600,7430,7430,7430,7430,0
|
|
20241108,112800,67377600,7430,7430,7430,7430,0
|
|
20241108,112700,67377600,7430,7430,7430,7430,0
|
|
20241108,112600,67377600,7430,7430,7430,7430,0
|
|
20241108,112500,67377600,7430,7430,7430,7430,50
|
|
20241108,112400,67006100,7440,7440,7440,7440,1
|
|
20241108,112300,66998660,7440,7440,7440,7440,0
|
|
20241108,112200,66998660,7440,7440,7440,7440,0
|
|
20241108,112100,66998660,7440,7440,7440,7440,0
|
|
20241108,112000,66998660,7440,7440,7440,7440,0
|
|
20241108,111900,66998660,7440,7440,7440,7440,0
|
|
20241108,111800,66998660,7440,7440,7440,7440,0
|
|
20241108,111700,66998660,7440,7440,7440,7440,0
|
|
20241108,111600,66998660,7440,7440,7440,7440,1
|
|
20241108,111500,66991220,7440,7440,7440,7440,0
|
|
20241108,111400,66991220,7440,7440,7440,7440,0
|
|
20241108,111300,66991220,7440,7440,7440,7440,0
|
|
20241108,111200,66991220,7440,7440,7440,7440,153
|
|
20241108,111100,65852900,7440,7440,7440,7440,0
|
|
20241108,111000,65852900,7440,7440,7440,7440,0
|
|
20241108,110900,65852900,7440,7440,7440,7440,0
|
|
20241108,110800,65852900,7440,7440,7440,7440,1
|
|
20241108,110700,65845460,7430,7430,7430,7430,0
|
|
20241108,110600,65845460,7430,7430,7430,7430,0
|
|
20241108,110500,65845460,7430,7430,7430,7430,0
|
|
20241108,110400,65845460,7430,7430,7430,7430,0
|
|
20241108,110300,65845460,7430,7430,7430,7430,0
|
|
20241108,110200,65845460,7430,7430,7430,7430,0
|
|
20241108,110100,65845460,7430,7430,7430,7430,2
|
|
20241108,110000,65830600,7440,7440,7440,7440,0
|
|
20241108,105900,65830600,7440,7440,7440,7440,0
|
|
20241108,105800,65830600,7440,7440,7440,7440,481
|
|
20241108,105700,62251960,7440,7440,7440,7440,0
|
|
20241108,105600,62251960,7440,7440,7440,7440,0
|
|
20241108,105500,62251960,7440,7440,7440,7440,1
|
|
20241108,105400,62244520,7440,7440,7440,7440,0
|
|
20241108,105300,62244520,7440,7440,7440,7440,5
|
|
20241108,105200,62207320,7430,7430,7430,7430,25
|
|
20241108,105100,62021570,7430,7430,7430,7430,11
|
|
20241108,105000,61939840,7430,7430,7430,7430,1
|
|
20241108,104900,61932410,7430,7430,7430,7430,0
|
|
20241108,104800,61932410,7430,7430,7430,7430,0
|
|
20241108,104700,61932410,7430,7430,7430,7430,0
|
|
20241108,104600,61932410,7430,7430,7430,7430,0
|
|
20241108,104500,61932410,7430,7430,7430,7430,0
|
|
20241108,104400,61932410,7430,7430,7430,7430,22
|
|
20241108,104300,61768950,7430,7430,7430,7430,0
|
|
20241108,104200,61768950,7430,7430,7470,7430,117
|
|
20241108,104100,60899560,7430,7430,7470,7430,103
|
|
20241108,104000,60134190,7430,7480,7480,7430,201
|
|
20241108,103900,58640140,7480,7480,7480,7480,1
|
|
20241108,103800,58632660,7480,7480,7480,7480,0
|
|
20241108,103700,58632660,7480,7480,7480,7480,0
|
|
20241108,103600,58632660,7480,7480,7480,7480,0
|
|
20241108,103500,58632660,7480,7480,7480,7480,0
|
|
20241108,103400,58632660,7480,7480,7480,7480,0
|
|
20241108,103300,58632660,7480,7480,7480,7480,0
|
|
20241108,103200,58632660,7480,7480,7480,7480,28
|
|
20241108,103100,58423220,7480,7480,7480,7480,1
|
|
20241108,103000,58415740,7480,7480,7480,7480,0
|
|
20241108,102900,58415740,7480,7480,7480,7480,0
|
|
20241108,102800,58415740,7480,7480,7480,7480,0
|
|
20241108,102700,58415740,7480,7480,7480,7480,0
|
|
20241108,102600,58415740,7480,7480,7480,7480,0
|
|
20241108,102500,58415740,7480,7480,7480,7480,0
|
|
20241108,102400,58415740,7480,7460,7480,7460,17
|
|
20241108,102300,58288780,7480,7480,7480,7480,0
|
|
20241108,102200,58288780,7480,7480,7480,7480,0
|
|
20241108,102100,58288780,7480,7480,7480,7480,0
|
|
20241108,102000,58288780,7480,7480,7480,7480,2
|
|
20241108,101900,58273820,7480,7480,7480,7480,58
|
|
20241108,101800,57839980,7480,7480,7480,7480,0
|
|
20241108,101700,57839980,7480,7480,7480,7480,0
|
|
20241108,101600,57839980,7480,7480,7480,7480,0
|
|
20241108,101500,57839980,7480,7480,7480,7480,1
|
|
20241108,101400,57832500,7490,7490,7490,7490,30
|
|
20241108,101300,57607800,7460,7460,7460,7460,0
|
|
20241108,101200,57607800,7460,7460,7460,7460,0
|
|
20241108,101100,57607800,7460,7460,7460,7460,200
|
|
20241108,101000,56115800,7500,7500,7500,7500,0
|
|
20241108,100900,56115800,7500,7500,7500,7500,1
|
|
20241108,100800,56108300,7470,7470,7470,7470,73
|
|
20241108,100700,55562990,7520,7500,7520,7470,89
|
|
20241108,100600,54897950,7550,7550,7550,7550,0
|
|
20241108,100500,54897950,7550,7550,7550,7550,3
|
|
20241108,100400,54875300,7550,7550,7550,7550,0
|
|
20241108,100300,54875300,7550,7550,7550,7550,1
|
|
20241108,100200,54867750,7550,7550,7550,7550,0
|
|
20241108,100100,54867750,7550,7510,7550,7510,74
|
|
20241108,100000,54310370,7460,7460,7460,7460,6
|
|
20241108,095900,54265610,7510,7510,7510,7510,0
|
|
20241108,095800,54265610,7510,7510,7510,7510,0
|
|
20241108,095700,54265610,7510,7500,7510,7460,205
|
|
20241108,095600,52733360,7560,7550,7560,7550,7
|
|
20241108,095500,52680500,7560,7560,7560,7560,0
|
|
20241108,095400,52680500,7560,7530,7560,7530,26
|
|
20241108,095300,52484530,7530,7530,7530,7480,170
|
|
20241108,095200,51210490,7490,7490,7490,7490,8
|
|
20241108,095100,51150570,7560,7560,7560,7560,1
|
|
20241108,095000,51143010,7570,7570,7570,7570,4
|
|
20241108,094900,51112730,7570,7560,7570,7560,12
|
|
20241108,094800,51022000,7560,7550,7560,7550,111
|
|
20241108,094700,50183070,7550,7550,7550,7550,1
|
|
20241108,094600,50175520,7550,7550,7550,7550,0
|
|
20241108,094500,50175520,7550,7550,7550,7550,5
|
|
20241108,094400,50137770,7550,7550,7560,7550,67
|
|
20241108,094300,49631560,7550,7550,7550,7550,2
|
|
20241108,094200,49616460,7550,7550,7550,7550,1
|
|
20241108,094100,49608910,7560,7560,7560,7560,0
|
|
20241108,094000,49608910,7560,7560,7560,7560,0
|
|
20241108,093900,49608910,7560,7520,7560,7520,293
|
|
20241108,093800,47398520,7530,7500,7530,7500,150
|
|
20241108,093700,46271000,7560,7560,7560,7560,0
|
|
20241108,093600,46271000,7560,7560,7560,7560,0
|
|
20241108,093500,46271000,7560,7550,7560,7550,131
|
|
20241108,093400,45281550,7550,7550,7550,7550,1
|
|
20241108,093300,45274000,7570,7580,7580,7460,17
|
|
20241108,093200,45146390,7460,7470,7600,7460,869
|
|
20241108,093100,38629540,7470,7470,7470,7470,1
|
|
20241108,093000,38622070,7440,7450,7450,7440,350
|
|
20241108,092900,36018040,7440,7440,7440,7440,10
|
|
20241108,092800,35943640,7440,7430,7440,7430,40
|
|
20241108,092700,35646120,7430,7430,7430,7430,0
|
|
20241108,092600,35646120,7430,7430,7430,7430,305
|
|
20241108,092500,33379970,7420,7420,7420,7420,100
|
|
20241108,092400,32637970,7430,7430,7430,7430,1
|
|
20241108,092300,32630540,7430,7430,7430,7430,663
|
|
20241108,092200,27704450,7430,7420,7430,7420,294
|
|
20241108,092100,25520430,7430,7420,7430,7420,183
|
|
20241108,092000,24162560,7430,7420,7430,7420,25
|
|
20241108,091900,23977040,7430,7430,7430,7430,0
|
|
20241108,091800,23977040,7430,7420,7430,7420,343
|
|
20241108,091700,21430550,7420,7420,7420,7420,210
|
|
20241108,091600,19872350,7430,7420,7430,7420,286
|
|
20241108,091500,17750220,7430,7410,7430,7410,489
|
|
20241108,091400,14121930,7420,7310,7420,7300,31
|
|
20241108,091300,13892140,7430,7420,7430,7420,3
|
|
20241108,091200,13869870,7430,7350,7430,7350,169
|
|
20241108,091100,12617500,7360,7410,7420,7360,14
|
|
20241108,091000,12513780,7420,7420,7420,7420,26
|
|
20241108,090900,12320860,7430,7430,7430,7430,10
|
|
20241108,090800,12246560,7430,7440,7440,7350,19
|
|
20241108,090700,12105710,7440,7370,7440,7370,21
|
|
20241108,090600,11950310,7440,7430,7500,7430,400
|
|
20241108,090500,8966970,7430,7340,7430,7340,175
|
|
20241108,090400,7680840,7360,7270,7360,7260,469
|
|
20241108,090300,4266400,7270,7260,7270,7260,232
|
|
20241108,090200,2582050,7260,7230,7260,7230,114
|
|
20241108,090100,1755700,7230,7270,7270,7130,51
|
|
20241108,090000,1391640,7130,7150,7280,7130,194
|