621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,191800,182010160,7200,7200,7200,7200,663
|
|
20241112,191700,182010160,7200,7200,7200,7200,0
|
|
20241112,191600,182010160,7200,7200,7200,7200,0
|
|
20241112,191500,182010160,7200,7200,7200,7200,0
|
|
20241112,191400,182010160,7200,7200,7200,7200,0
|
|
20241112,191300,182010160,7200,7200,7200,7200,0
|
|
20241112,191200,182010160,7200,7200,7200,7200,0
|
|
20241112,191100,182010160,7200,7200,7200,7200,0
|
|
20241112,191000,182010160,7200,7200,7200,7200,0
|
|
20241112,190900,182010160,7200,7200,7200,7200,0
|
|
20241112,190800,182010160,7200,7200,7200,7200,0
|
|
20241112,190700,182010160,7200,7200,7200,7200,0
|
|
20241112,190600,182010160,7200,7200,7200,7200,0
|
|
20241112,190500,182010160,7200,7200,7200,7200,0
|
|
20241112,190400,182010160,7200,7200,7200,7200,0
|
|
20241112,190300,182010160,7200,7200,7200,7200,0
|
|
20241112,190200,182010160,7200,7200,7200,7200,0
|
|
20241112,190100,182010160,7200,7200,7200,7200,0
|
|
20241112,190000,182010160,7200,7200,7200,7200,0
|
|
20241112,185900,182010160,7200,7200,7200,7200,0
|
|
20241112,185800,182010160,7200,7200,7200,7200,0
|
|
20241112,185700,182010160,7200,7200,7200,7200,0
|
|
20241112,185600,182010160,7200,7200,7200,7200,0
|
|
20241112,185500,182010160,7200,7200,7200,7200,0
|
|
20241112,185400,182010160,7200,7200,7200,7200,0
|
|
20241112,185300,182010160,7200,7200,7200,7200,0
|
|
20241112,185200,182010160,7200,7200,7200,7200,0
|
|
20241112,185100,182010160,7200,7200,7200,7200,0
|
|
20241112,185000,182010160,7200,7200,7200,7200,0
|
|
20241112,184900,182010160,7200,7200,7200,7200,0
|
|
20241112,184800,182010160,7200,7200,7200,7200,663
|
|
20241112,184700,182010160,7200,7200,7200,7200,0
|
|
20241112,184600,182010160,7200,7200,7200,7200,0
|
|
20241112,184500,182010160,7200,7200,7200,7200,0
|
|
20241112,184400,182010160,7200,7200,7200,7200,0
|
|
20241112,184300,182010160,7200,7200,7200,7200,0
|
|
20241112,184200,182010160,7200,7200,7200,7200,0
|
|
20241112,184100,182010160,7200,7200,7200,7200,0
|
|
20241112,184000,182010160,7200,7200,7200,7200,0
|
|
20241112,183900,182010160,7200,7200,7200,7200,0
|
|
20241112,183800,182010160,7200,7200,7200,7200,0
|
|
20241112,183700,182010160,7200,7200,7200,7200,0
|
|
20241112,183600,182010160,7200,7200,7200,7200,0
|
|
20241112,183500,182010160,7200,7200,7200,7200,0
|
|
20241112,183400,182010160,7200,7200,7200,7200,0
|
|
20241112,183300,182010160,7200,7200,7200,7200,0
|
|
20241112,183200,182010160,7200,7200,7200,7200,0
|
|
20241112,183100,182010160,7200,7200,7200,7200,0
|
|
20241112,183000,182010160,7200,7200,7200,7200,0
|
|
20241112,182900,182010160,7200,7200,7200,7200,0
|
|
20241112,182800,182010160,7200,7200,7200,7200,0
|
|
20241112,182700,182010160,7200,7200,7200,7200,0
|
|
20241112,182600,182010160,7200,7200,7200,7200,0
|
|
20241112,182500,182010160,7200,7200,7200,7200,0
|
|
20241112,182400,182010160,7200,7200,7200,7200,0
|
|
20241112,182300,182010160,7200,7200,7200,7200,0
|
|
20241112,182200,182010160,7200,7200,7200,7200,0
|
|
20241112,182100,182010160,7200,7200,7200,7200,0
|
|
20241112,182000,182010160,7200,7200,7200,7200,0
|
|
20241112,181900,182010160,7200,7200,7200,7200,0
|
|
20241112,181800,182010160,7200,7200,7200,7200,663
|
|
20241112,181700,182010160,7200,7200,7200,7200,0
|
|
20241112,181600,182010160,7200,7200,7200,7200,0
|
|
20241112,181500,182010160,7200,7200,7200,7200,0
|
|
20241112,181400,182010160,7200,7200,7200,7200,0
|
|
20241112,181300,182010160,7200,7200,7200,7200,0
|
|
20241112,181200,182010160,7200,7200,7200,7200,0
|
|
20241112,181100,182010160,7200,7200,7200,7200,0
|
|
20241112,181000,182010160,7200,7200,7200,7200,0
|
|
20241112,180900,182010160,7200,7200,7200,7200,0
|
|
20241112,180800,182010160,7200,7200,7200,7200,0
|
|
20241112,180700,182010160,7200,7200,7200,7200,0
|
|
20241112,180600,182010160,7200,7200,7200,7200,0
|
|
20241112,180500,182010160,7200,7200,7200,7200,0
|
|
20241112,180400,182010160,7200,7200,7200,7200,0
|
|
20241112,180300,182010160,7200,7200,7200,7200,0
|
|
20241112,180200,182010160,7200,7200,7200,7200,0
|
|
20241112,180100,182010160,7200,7200,7200,7200,0
|
|
20241112,180000,182010160,7200,7200,7200,7200,0
|
|
20241112,175900,182010160,7200,7200,7200,7200,0
|
|
20241112,175800,182010160,7200,7200,7200,7200,0
|
|
20241112,175700,182010160,7200,7200,7200,7200,0
|
|
20241112,175600,182010160,7200,7200,7200,7200,0
|
|
20241112,175500,182010160,7200,7200,7200,7200,0
|
|
20241112,175400,182010160,7200,7200,7200,7200,0
|
|
20241112,175300,182010160,7200,7200,7200,7200,0
|
|
20241112,175200,182010160,7200,7200,7200,7200,0
|
|
20241112,175100,182010160,7200,7200,7200,7200,0
|
|
20241112,175000,182010160,7200,7200,7200,7200,0
|
|
20241112,174900,182010160,7200,7200,7200,7200,0
|
|
20241112,174800,182010160,7200,7200,7200,7200,663
|
|
20241112,174700,182010160,7200,7200,7200,7200,0
|
|
20241112,174600,182010160,7200,7200,7200,7200,0
|
|
20241112,174500,182010160,7200,7200,7200,7200,0
|
|
20241112,174400,182010160,7200,7200,7200,7200,0
|
|
20241112,174300,182010160,7200,7200,7200,7200,0
|
|
20241112,174200,182010160,7200,7200,7200,7200,0
|
|
20241112,174100,182010160,7200,7200,7200,7200,0
|
|
20241112,174000,182010160,7200,7200,7200,7200,0
|
|
20241112,173900,182010160,7200,7200,7200,7200,0
|
|
20241112,173800,182010160,7200,7200,7200,7200,0
|
|
20241112,173700,182010160,7200,7200,7200,7200,0
|
|
20241112,173600,182010160,7200,7200,7200,7200,0
|
|
20241112,173500,182010160,7200,7200,7200,7200,0
|
|
20241112,173400,182010160,7200,7200,7200,7200,0
|
|
20241112,173300,182010160,7200,7200,7200,7200,0
|
|
20241112,173200,182010160,7200,7200,7200,7200,0
|
|
20241112,173100,182010160,7200,7200,7200,7200,0
|
|
20241112,173000,182010160,7200,7200,7200,7200,0
|
|
20241112,172900,182010160,7200,7200,7200,7200,0
|
|
20241112,172800,182010160,7200,7200,7200,7200,0
|
|
20241112,172700,182010160,7200,7200,7200,7200,0
|
|
20241112,172600,182010160,7200,7200,7200,7200,0
|
|
20241112,172500,182010160,7200,7200,7200,7200,0
|
|
20241112,172400,182010160,7200,7200,7200,7200,0
|
|
20241112,172300,182010160,7200,7200,7200,7200,0
|
|
20241112,172200,182010160,7200,7200,7200,7200,0
|
|
20241112,172100,182010160,7200,7200,7200,7200,0
|
|
20241112,172000,182010160,7200,7200,7200,7200,0
|
|
20241112,171900,182010160,7200,7200,7200,7200,0
|
|
20241112,171800,182010160,7200,7200,7200,7200,663
|
|
20241112,171700,182010160,7200,7200,7200,7200,0
|
|
20241112,171600,182010160,7200,7200,7200,7200,0
|
|
20241112,171500,182010160,7200,7200,7200,7200,0
|
|
20241112,171400,182010160,7200,7200,7200,7200,0
|
|
20241112,171300,182010160,7200,7200,7200,7200,0
|
|
20241112,171200,182010160,7200,7200,7200,7200,0
|
|
20241112,171100,182010160,7200,7200,7200,7200,0
|
|
20241112,171000,182010160,7200,7200,7200,7200,0
|
|
20241112,170900,182010160,7200,7200,7200,7200,0
|
|
20241112,170800,182010160,7200,7200,7200,7200,0
|
|
20241112,170700,182010160,7200,7200,7200,7200,0
|
|
20241112,170600,182010160,7200,7200,7200,7200,0
|
|
20241112,170500,182010160,7200,7200,7200,7200,0
|
|
20241112,170400,182010160,7200,7200,7200,7200,0
|
|
20241112,170300,182010160,7200,7200,7200,7200,0
|
|
20241112,170200,182010160,7200,7200,7200,7200,0
|
|
20241112,170100,182010160,7200,7200,7200,7200,0
|
|
20241112,170000,182010160,7200,7200,7200,7200,0
|
|
20241112,165900,182010160,7200,7200,7200,7200,0
|
|
20241112,165800,182010160,7200,7200,7200,7200,0
|
|
20241112,165700,182010160,7200,7200,7200,7200,0
|
|
20241112,165600,182010160,7200,7200,7200,7200,0
|
|
20241112,165500,182010160,7200,7200,7200,7200,0
|
|
20241112,165400,182010160,7200,7200,7200,7200,0
|
|
20241112,165300,182010160,7200,7200,7200,7200,0
|
|
20241112,165200,182010160,7200,7200,7200,7200,0
|
|
20241112,165100,182010160,7200,7200,7200,7200,0
|
|
20241112,165000,182010160,7200,7200,7200,7200,0
|
|
20241112,164900,182010160,7200,7200,7200,7200,0
|
|
20241112,164800,182010160,7200,7200,7200,7200,663
|
|
20241112,164700,182010160,7200,7200,7200,7200,0
|
|
20241112,164600,182010160,7200,7200,7200,7200,0
|
|
20241112,164500,182010160,7200,7200,7200,7200,0
|
|
20241112,164400,182010160,7200,7200,7200,7200,0
|
|
20241112,164300,182010160,7200,7200,7200,7200,0
|
|
20241112,164200,182010160,7200,7200,7200,7200,0
|
|
20241112,164100,182010160,7200,7200,7200,7200,0
|
|
20241112,164000,182010160,7200,7200,7200,7200,0
|
|
20241112,163900,182010160,7200,7200,7200,7200,0
|
|
20241112,163800,182010160,7200,7200,7200,7200,0
|
|
20241112,163700,182010160,7200,7200,7200,7200,0
|
|
20241112,163600,182010160,7200,7200,7200,7200,0
|
|
20241112,163500,182010160,7200,7200,7200,7200,0
|
|
20241112,163400,182010160,7200,7200,7200,7200,0
|
|
20241112,163300,182010160,7200,7200,7200,7200,0
|
|
20241112,163200,182010160,7200,7200,7200,7200,0
|
|
20241112,163100,182010160,7200,7200,7200,7200,0
|
|
20241112,163000,182010160,7200,7200,7200,7200,0
|
|
20241112,162900,182010160,7200,7200,7200,7200,0
|
|
20241112,162800,182010160,7200,7200,7200,7200,0
|
|
20241112,162700,182010160,7200,7200,7200,7200,0
|
|
20241112,162600,182010160,7200,7200,7200,7200,0
|
|
20241112,162500,182010160,7200,7200,7200,7200,0
|
|
20241112,162400,182010160,7200,7200,7200,7200,0
|
|
20241112,162300,182010160,7200,7200,7200,7200,0
|
|
20241112,162200,182010160,7200,7200,7200,7200,0
|
|
20241112,162100,182010160,7200,7200,7200,7200,0
|
|
20241112,162000,182010160,7200,7200,7200,7200,0
|
|
20241112,161900,182010160,7200,7200,7200,7200,0
|
|
20241112,161800,182010160,7200,7200,7200,7200,663
|
|
20241112,161700,182010160,7200,7200,7200,7200,0
|
|
20241112,161600,182010160,7200,7200,7200,7200,0
|
|
20241112,161500,182010160,7200,7200,7200,7200,0
|
|
20241112,161400,182010160,7200,7200,7200,7200,0
|
|
20241112,161300,182010160,7200,7200,7200,7200,0
|
|
20241112,161200,182010160,7200,7200,7200,7200,0
|
|
20241112,161100,182010160,7200,7200,7200,7200,0
|
|
20241112,161000,182010160,7200,7200,7200,7200,0
|
|
20241112,160900,182010160,7200,7200,7200,7200,0
|
|
20241112,160800,182010160,7200,7200,7200,7200,0
|
|
20241112,160700,182010160,7200,7200,7200,7200,0
|
|
20241112,160600,182010160,7200,7200,7200,7200,0
|
|
20241112,160500,182010160,7200,7200,7200,7200,0
|
|
20241112,160400,182010160,7200,7200,7200,7200,0
|
|
20241112,160300,182010160,7200,7200,7200,7200,0
|
|
20241112,160200,182010160,7200,7200,7200,7200,0
|
|
20241112,160100,182010160,7200,7200,7200,7200,0
|
|
20241112,160000,182010160,7200,7200,7200,7200,0
|
|
20241112,155900,182010160,7200,7200,7200,7200,0
|
|
20241112,155800,182010160,7200,7200,7200,7200,0
|
|
20241112,155700,182010160,7200,7200,7200,7200,0
|
|
20241112,155600,182010160,7200,7200,7200,7200,0
|
|
20241112,155500,182010160,7200,7200,7200,7200,0
|
|
20241112,155400,182010160,7200,7200,7200,7200,0
|
|
20241112,155300,182010160,7200,7200,7200,7200,0
|
|
20241112,155200,182010160,7200,7200,7200,7200,0
|
|
20241112,155100,182010160,7200,7200,7200,7200,0
|
|
20241112,155000,182010160,7200,7200,7200,7200,0
|
|
20241112,154900,182010160,7200,7200,7200,7200,0
|
|
20241112,154800,182010160,7200,7200,7200,7200,663
|
|
20241112,154700,182010160,7200,7200,7200,7200,0
|
|
20241112,154600,182010160,7200,7200,7200,7200,0
|
|
20241112,154500,182010160,7200,7200,7200,7200,0
|
|
20241112,154400,182010160,7200,7200,7200,7200,0
|
|
20241112,154300,182010160,7200,7200,7200,7200,0
|
|
20241112,154200,182010160,7200,7200,7200,7200,0
|
|
20241112,154100,182010160,7200,7200,7200,7200,0
|
|
20241112,154000,182010160,7200,7200,7200,7200,0
|
|
20241112,153900,182010160,7200,7200,7200,7200,0
|
|
20241112,153800,182010160,7200,7200,7200,7200,0
|
|
20241112,153700,182010160,7200,7200,7200,7200,0
|
|
20241112,153600,182010160,7200,7200,7200,7200,0
|
|
20241112,153500,182010160,7200,7200,7200,7200,0
|
|
20241112,153400,182010160,7200,7200,7200,7200,0
|
|
20241112,153300,182010160,7200,7200,7200,7200,0
|
|
20241112,153200,182010160,7200,7200,7200,7200,0
|
|
20241112,153100,182010160,7200,7200,7200,7200,0
|
|
20241112,153000,182010160,7200,7200,7200,7200,663
|
|
20241112,152900,177236560,7200,7200,7200,7200,0
|
|
20241112,152800,177236560,7200,7200,7200,7200,0
|
|
20241112,152700,177236560,7200,7200,7200,7200,0
|
|
20241112,152600,177236560,7200,7200,7200,7200,0
|
|
20241112,152500,177236560,7200,7200,7200,7200,0
|
|
20241112,152400,177236560,7200,7200,7200,7200,0
|
|
20241112,152300,177236560,7200,7200,7200,7200,0
|
|
20241112,152200,177236560,7200,7200,7200,7200,0
|
|
20241112,152100,177236560,7200,7200,7200,7200,0
|
|
20241112,152000,177236560,7200,7200,7200,7200,0
|
|
20241112,151900,177236560,7200,7200,7200,7200,16
|
|
20241112,151800,177121360,7190,7190,7190,7190,189
|
|
20241112,151700,175762450,7190,7190,7190,7190,2
|
|
20241112,151600,175748070,7190,7150,7200,7150,157
|
|
20241112,151500,174622290,7150,7200,7200,7150,965
|
|
20241112,151400,167696140,7200,7200,7200,7200,3
|
|
20241112,151300,167674540,7200,7200,7200,7200,10
|
|
20241112,151200,167602540,7200,7200,7200,7200,0
|
|
20241112,151100,167602540,7200,7200,7200,7200,6
|
|
20241112,151000,167559340,7190,7190,7190,7190,10
|
|
20241112,150900,167487440,7180,7180,7180,7180,0
|
|
20241112,150800,167487440,7180,7180,7180,7180,0
|
|
20241112,150700,167487440,7180,7180,7180,7180,0
|
|
20241112,150600,167487440,7180,7180,7180,7180,0
|
|
20241112,150500,167487440,7180,7190,7190,7180,297
|
|
20241112,150400,165352330,7200,7200,7200,7200,0
|
|
20241112,150300,165352330,7200,7200,7200,7200,0
|
|
20241112,150200,165352330,7200,7200,7200,7200,65
|
|
20241112,150100,164884330,7190,7190,7190,7190,32
|
|
20241112,150000,164654250,7190,7190,7190,7190,0
|
|
20241112,145900,164654250,7190,7190,7190,7190,0
|
|
20241112,145800,164654250,7190,7190,7190,7190,0
|
|
20241112,145700,164654250,7190,7190,7190,7190,0
|
|
20241112,145600,164654250,7190,7190,7190,7190,0
|
|
20241112,145500,164654250,7190,7200,7200,7190,41
|
|
20241112,145400,164359170,7190,7190,7190,7190,9
|
|
20241112,145300,164294460,7200,7200,7200,7200,0
|
|
20241112,145200,164294460,7200,7200,7200,7190,36
|
|
20241112,145100,164035420,7200,7200,7200,7200,0
|
|
20241112,145000,164035420,7200,7190,7200,7190,20
|
|
20241112,144900,163891580,7190,7200,7200,7180,392
|
|
20241112,144800,161070320,7210,7210,7210,7210,0
|
|
20241112,144700,161070320,7210,7200,7210,7200,25
|
|
20241112,144600,160890260,7210,7210,7210,7210,0
|
|
20241112,144500,160890260,7210,7210,7210,7210,52
|
|
20241112,144400,160515340,7200,7200,7200,7200,0
|
|
20241112,144300,160515340,7200,7180,7200,7180,150
|
|
20241112,144200,159436950,7180,7180,7180,7180,0
|
|
20241112,144100,159436950,7180,7170,7180,7170,4
|
|
20241112,144000,159408260,7150,7150,7150,7150,0
|
|
20241112,143900,159408260,7150,7150,7150,7150,13
|
|
20241112,143800,159315310,7180,7180,7180,7180,0
|
|
20241112,143700,159315310,7180,7180,7180,7180,0
|
|
20241112,143600,159315310,7180,7180,7180,7180,0
|
|
20241112,143500,159315310,7180,7180,7180,7180,0
|
|
20241112,143400,159315310,7180,7180,7180,7180,14
|
|
20241112,143300,159214790,7100,7160,7160,7100,4000
|
|
20241112,143200,130779490,7150,7200,7200,7150,1584
|
|
20241112,143100,119410630,7220,7220,7220,7220,0
|
|
20241112,143000,119410630,7220,7220,7220,7220,0
|
|
20241112,142900,119410630,7220,7220,7220,7220,11
|
|
20241112,142800,119331210,7190,7190,7190,7190,4
|
|
20241112,142700,119302450,7220,7220,7220,7220,0
|
|
20241112,142600,119302450,7220,7220,7220,7220,4
|
|
20241112,142500,119273570,7200,7190,7200,7190,316
|
|
20241112,142400,116998600,7200,7200,7200,7200,0
|
|
20241112,142300,116998600,7200,7200,7200,7200,0
|
|
20241112,142200,116998600,7200,7200,7200,7200,4
|
|
20241112,142100,116969800,7190,7190,7190,7190,4
|
|
20241112,142000,116941040,7200,7200,7200,7200,0
|
|
20241112,141900,116941040,7200,7200,7200,7200,0
|
|
20241112,141800,116941040,7200,7200,7200,7200,192
|
|
20241112,141700,115558640,7190,7190,7190,7190,4
|
|
20241112,141600,115529880,7200,7200,7200,7200,0
|
|
20241112,141500,115529880,7200,7200,7200,7200,4
|
|
20241112,141400,115501080,7190,7190,7190,7190,0
|
|
20241112,141300,115501080,7190,7190,7190,7190,4
|
|
20241112,141200,115472320,7200,7200,7200,7200,0
|
|
20241112,141100,115472320,7200,7200,7200,7200,0
|
|
20241112,141000,115472320,7200,7200,7200,7200,4
|
|
20241112,140900,115443520,7190,7190,7190,7190,4
|
|
20241112,140800,115414760,7200,7200,7200,7200,0
|
|
20241112,140700,115414760,7200,7200,7200,7200,0
|
|
20241112,140600,115414760,7200,7200,7200,7200,6
|
|
20241112,140500,115371560,7190,7190,7190,7190,4
|
|
20241112,140400,115342800,7200,7200,7200,7200,4
|
|
20241112,140300,115314000,7200,7200,7200,7200,0
|
|
20241112,140200,115314000,7200,7210,7210,7200,293
|
|
20241112,140100,113202480,7210,7210,7210,7210,4
|
|
20241112,140000,113173640,7220,7220,7220,7220,4
|
|
20241112,135900,113144760,7220,7220,7220,7220,4
|
|
20241112,135800,113115880,7210,7210,7210,7210,4
|
|
20241112,135700,113087040,7210,7220,7220,7210,237
|
|
20241112,135600,111376140,7250,7250,7250,7250,4
|
|
20241112,135500,111347140,7220,7220,7220,7220,0
|
|
20241112,135400,111347140,7220,7250,7250,7220,22
|
|
20241112,135300,111187760,7250,7250,7250,7250,0
|
|
20241112,135200,111187760,7250,7250,7250,7250,0
|
|
20241112,135100,111187760,7250,7250,7250,7250,0
|
|
20241112,135000,111187760,7250,7220,7250,7220,11
|
|
20241112,134900,111108130,7250,7250,7250,7250,4
|
|
20241112,134800,111079130,7250,7250,7250,7250,0
|
|
20241112,134700,111079130,7250,7250,7250,7250,0
|
|
20241112,134600,111079130,7250,7220,7250,7220,11
|
|
20241112,134500,110999500,7250,7250,7250,7250,0
|
|
20241112,134400,110999500,7250,7250,7250,7250,0
|
|
20241112,134300,110999500,7250,7250,7250,7250,4
|
|
20241112,134200,110970500,7250,7210,7250,7210,14
|
|
20241112,134100,110869160,7250,7220,7250,7220,690
|
|
20241112,134000,105887240,7220,7220,7220,7220,468
|
|
20241112,133900,102508280,7210,7210,7210,7210,0
|
|
20241112,133800,102508280,7210,7210,7210,7210,4
|
|
20241112,133700,102479440,7220,7220,7220,7220,0
|
|
20241112,133600,102479440,7220,7220,7220,7220,0
|
|
20241112,133500,102479440,7220,7220,7220,7220,4
|
|
20241112,133400,102450560,7200,7220,7220,7200,8
|
|
20241112,133300,102392880,7220,7220,7220,7220,0
|
|
20241112,133200,102392880,7220,7220,7220,7220,0
|
|
20241112,133100,102392880,7220,7200,7220,7200,11
|
|
20241112,133000,102313540,7220,7220,7220,7220,0
|
|
20241112,132900,102313540,7220,7220,7220,7220,0
|
|
20241112,132800,102313540,7220,7220,7220,7220,7
|
|
20241112,132700,102263000,7200,7200,7200,7200,4
|
|
20241112,132600,102234200,7220,7220,7220,7220,0
|
|
20241112,132500,102234200,7220,7220,7220,7220,0
|
|
20241112,132400,102234200,7220,7220,7220,7220,0
|
|
20241112,132300,102234200,7220,7200,7220,7200,8
|
|
20241112,132200,102176520,7220,7220,7220,7220,0
|
|
20241112,132100,102176520,7220,7220,7220,7220,4
|
|
20241112,132000,102147640,7200,7200,7200,7200,0
|
|
20241112,131900,102147640,7200,7200,7200,7200,4
|
|
20241112,131800,102118840,7220,7220,7220,7220,38
|
|
20241112,131700,101844480,7220,7220,7220,7220,0
|
|
20241112,131600,101844480,7220,7200,7220,7200,23
|
|
20241112,131500,101678800,7200,7200,7200,7200,122
|
|
20241112,131400,100800400,7220,7220,7220,7220,0
|
|
20241112,131300,100800400,7220,7220,7220,7220,0
|
|
20241112,131200,100800400,7220,7220,7220,7210,134
|
|
20241112,131100,99833950,7220,7220,7220,7220,4
|
|
20241112,131000,99805070,7250,7220,7250,7220,122
|
|
20241112,130900,98924110,7220,7220,7220,7220,19
|
|
20241112,130800,98786930,7250,7250,7250,7250,4
|
|
20241112,130700,98757930,7220,7220,7220,7220,4
|
|
20241112,130600,98729050,7250,7250,7250,7250,0
|
|
20241112,130500,98729050,7250,7250,7250,7250,0
|
|
20241112,130400,98729050,7250,7220,7250,7220,8
|
|
20241112,130300,98671170,7250,7250,7250,7250,0
|
|
20241112,130200,98671170,7250,7250,7250,7250,0
|
|
20241112,130100,98671170,7250,7250,7250,7250,0
|
|
20241112,130000,98671170,7250,7240,7250,7240,273
|
|
20241112,125900,96694610,7240,7240,7240,7240,31
|
|
20241112,125800,96470170,7240,7240,7240,7240,0
|
|
20241112,125700,96470170,7240,7240,7240,7240,0
|
|
20241112,125600,96470170,7240,7220,7240,7220,12
|
|
20241112,125500,96383370,7220,7220,7220,7220,0
|
|
20241112,125400,96383370,7220,7220,7220,7220,0
|
|
20241112,125300,96383370,7220,7220,7220,7220,0
|
|
20241112,125200,96383370,7220,7220,7220,7220,4
|
|
20241112,125100,96354490,7240,7240,7240,7240,0
|
|
20241112,125000,96354490,7240,7240,7240,7240,12
|
|
20241112,124900,96267610,7220,7220,7220,7220,0
|
|
20241112,124800,96267610,7220,7220,7220,7220,22
|
|
20241112,124700,96108770,7220,7220,7220,7220,0
|
|
20241112,124600,96108770,7220,7220,7220,7220,0
|
|
20241112,124500,96108770,7220,7220,7220,7220,0
|
|
20241112,124400,96108770,7220,7220,7220,7220,4
|
|
20241112,124300,96079890,7250,7250,7250,7250,0
|
|
20241112,124200,96079890,7250,7250,7250,7250,4
|
|
20241112,124100,96050890,7220,7220,7220,7220,0
|
|
20241112,124000,96050890,7220,7220,7220,7220,4
|
|
20241112,123900,96022010,7250,7250,7250,7250,4
|
|
20241112,123800,95993010,7250,7250,7250,7250,0
|
|
20241112,123700,95993010,7250,7230,7250,7230,11
|
|
20241112,123600,95913390,7250,7250,7250,7250,0
|
|
20241112,123500,95913390,7250,7240,7250,7240,4
|
|
20241112,123400,95884410,7240,7240,7240,7240,0
|
|
20241112,123300,95884410,7240,7250,7250,7240,6
|
|
20241112,123200,95840930,7250,7250,7250,7250,0
|
|
20241112,123100,95840930,7250,7250,7250,7250,0
|
|
20241112,123000,95840930,7250,7240,7250,7240,47
|
|
20241112,122900,95500470,7240,7220,7240,7220,6
|
|
20241112,122800,95457110,7250,7250,7250,7250,0
|
|
20241112,122700,95457110,7250,7250,7250,7250,7
|
|
20241112,122600,95406360,7220,7220,7220,7220,0
|
|
20241112,122500,95406360,7220,7220,7220,7220,4
|
|
20241112,122400,95377480,7250,7250,7250,7250,0
|
|
20241112,122300,95377480,7250,7250,7250,7250,0
|
|
20241112,122200,95377480,7250,7250,7250,7250,4
|
|
20241112,122100,95348480,7220,7220,7220,7220,4
|
|
20241112,122000,95319600,7250,7250,7250,7250,0
|
|
20241112,121900,95319600,7250,7250,7250,7250,0
|
|
20241112,121800,95319600,7250,7250,7250,7250,4
|
|
20241112,121700,95290600,7220,7250,7250,7220,8
|
|
20241112,121600,95232720,7250,7250,7250,7250,0
|
|
20241112,121500,95232720,7250,7250,7250,7250,0
|
|
20241112,121400,95232720,7250,7250,7250,7250,4
|
|
20241112,121300,95203720,7220,7250,7250,7220,8
|
|
20241112,121200,95145840,7220,7220,7220,7220,0
|
|
20241112,121100,95145840,7220,7220,7220,7220,0
|
|
20241112,121000,95145840,7220,7220,7250,7220,18
|
|
20241112,120900,95015760,7250,7250,7250,7250,0
|
|
20241112,120800,95015760,7250,7220,7250,7220,8
|
|
20241112,120700,94957880,7250,7250,7250,7250,0
|
|
20241112,120600,94957880,7250,7220,7250,7220,8
|
|
20241112,120500,94900000,7250,7240,7250,7240,7
|
|
20241112,120400,94849290,7250,7250,7250,7250,0
|
|
20241112,120300,94849290,7250,7250,7250,7250,4
|
|
20241112,120200,94820290,7210,7210,7210,7210,4
|
|
20241112,120100,94791450,7250,7250,7250,7250,0
|
|
20241112,120000,94791450,7250,7250,7250,7250,4
|
|
20241112,115900,94762450,7250,7250,7250,7250,7
|
|
20241112,115800,94711700,7200,7200,7200,7200,4
|
|
20241112,115700,94682900,7200,7200,7200,7200,0
|
|
20241112,115600,94682900,7200,7200,7200,7200,0
|
|
20241112,115500,94682900,7200,7200,7200,7200,0
|
|
20241112,115400,94682900,7200,7200,7200,7200,3
|
|
20241112,115300,94661300,7200,7200,7200,7200,0
|
|
20241112,115200,94661300,7200,7200,7200,7200,0
|
|
20241112,115100,94661300,7200,7200,7200,7200,0
|
|
20241112,115000,94661300,7200,7200,7200,7200,4
|
|
20241112,114900,94632500,7200,7200,7200,7200,0
|
|
20241112,114800,94632500,7200,7200,7200,7200,0
|
|
20241112,114700,94632500,7200,7200,7200,7200,0
|
|
20241112,114600,94632500,7200,7200,7200,7200,3
|
|
20241112,114500,94610900,7200,7200,7200,7200,0
|
|
20241112,114400,94610900,7200,7200,7200,7200,0
|
|
20241112,114300,94610900,7200,7200,7200,7200,4
|
|
20241112,114200,94582100,7200,7200,7200,7200,0
|
|
20241112,114100,94582100,7200,7200,7200,7200,39
|
|
20241112,114000,94301300,7200,7200,7200,7200,1200
|
|
20241112,113900,85661300,7170,7190,7190,7170,529
|
|
20241112,113800,81864500,7190,7190,7190,7190,0
|
|
20241112,113700,81864500,7190,7190,7190,7190,0
|
|
20241112,113600,81864500,7190,7190,7190,7190,0
|
|
20241112,113500,81864500,7190,7190,7190,7190,4
|
|
20241112,113400,81835740,7200,7200,7200,7200,61
|
|
20241112,113300,81396540,7200,7200,7200,7200,0
|
|
20241112,113200,81396540,7200,7200,7200,7200,0
|
|
20241112,113100,81396540,7200,7200,7200,7200,3
|
|
20241112,113000,81374940,7200,7200,7200,7200,0
|
|
20241112,112900,81374940,7200,7200,7200,7200,0
|
|
20241112,112800,81374940,7200,7230,7230,7200,200
|
|
20241112,112700,79933540,7230,7230,7230,7230,4
|
|
20241112,112600,79904620,7230,7230,7230,7230,0
|
|
20241112,112500,79904620,7230,7230,7230,7230,0
|
|
20241112,112400,79904620,7230,7230,7230,7230,0
|
|
20241112,112300,79904620,7230,7230,7230,7230,3
|
|
20241112,112200,79882930,7230,7230,7230,7230,0
|
|
20241112,112100,79882930,7230,7240,7250,7230,187
|
|
20241112,112000,78529120,7200,7200,7200,7200,0
|
|
20241112,111900,78529120,7200,7200,7200,7200,5
|
|
20241112,111800,78493120,7200,7200,7200,7200,0
|
|
20241112,111700,78493120,7200,7200,7200,7200,0
|
|
20241112,111600,78493120,7200,7200,7200,7200,0
|
|
20241112,111500,78493120,7200,7200,7200,7200,3
|
|
20241112,111400,78471520,7200,7200,7200,7200,0
|
|
20241112,111300,78471520,7200,7200,7200,7200,0
|
|
20241112,111200,78471520,7200,7200,7200,7200,4
|
|
20241112,111100,78442720,7200,7200,7200,7200,0
|
|
20241112,111000,78442720,7200,7200,7200,7200,0
|
|
20241112,110900,78442720,7200,7200,7200,7200,0
|
|
20241112,110800,78442720,7200,7200,7200,7200,3
|
|
20241112,110700,78421120,7240,7230,7240,7230,52
|
|
20241112,110600,78044880,7190,7190,7190,7190,0
|
|
20241112,110500,78044880,7190,7190,7190,7190,0
|
|
20241112,110400,78044880,7190,7190,7190,7190,4
|
|
20241112,110300,78016120,7230,7230,7230,7230,26
|
|
20241112,110200,77828140,7190,7190,7190,7190,0
|
|
20241112,110100,77828140,7190,7190,7190,7190,0
|
|
20241112,110000,77828140,7190,7190,7190,7190,3
|
|
20241112,105900,77806570,7240,7240,7240,7240,0
|
|
20241112,105800,77806570,7240,7240,7240,7240,0
|
|
20241112,105700,77806570,7240,7240,7240,7240,6
|
|
20241112,105600,77763130,7190,7190,7190,7190,4
|
|
20241112,105500,77734370,7190,7190,7190,7190,0
|
|
20241112,105400,77734370,7190,7190,7190,7190,0
|
|
20241112,105300,77734370,7190,7220,7220,7190,140
|
|
20241112,105200,76726370,7220,7220,7220,7220,3
|
|
20241112,105100,76704710,7220,7220,7220,7220,0
|
|
20241112,105000,76704710,7220,7220,7220,7220,0
|
|
20241112,104900,76704710,7220,7220,7220,7220,1
|
|
20241112,104800,76697490,7220,7210,7240,7210,53
|
|
20241112,104700,76314860,7170,7170,7170,7170,0
|
|
20241112,104600,76314860,7170,7170,7170,7170,0
|
|
20241112,104500,76314860,7170,7170,7170,7170,3
|
|
20241112,104400,76293350,7220,7220,7220,7220,0
|
|
20241112,104300,76293350,7220,7220,7220,7220,0
|
|
20241112,104200,76293350,7220,7220,7220,7220,6
|
|
20241112,104100,76250030,7170,7170,7170,7170,4
|
|
20241112,104000,76221350,7220,7200,7220,7200,65
|
|
20241112,103900,75752690,7150,7150,7150,7150,0
|
|
20241112,103800,75752690,7150,7150,7150,7150,0
|
|
20241112,103700,75752690,7150,7150,7150,7150,3
|
|
20241112,103600,75731240,7200,7200,7200,7200,0
|
|
20241112,103500,75731240,7200,7150,7200,7150,14
|
|
20241112,103400,75630540,7150,7150,7150,7150,0
|
|
20241112,103300,75630540,7150,7150,7150,7150,6
|
|
20241112,103200,75587640,7150,7150,7150,7150,0
|
|
20241112,103100,75587640,7150,7150,7150,7150,0
|
|
20241112,103000,75587640,7150,7150,7150,7150,0
|
|
20241112,102900,75587640,7150,7200,7200,7150,5
|
|
20241112,102800,75551790,7130,7160,7160,7130,265
|
|
20241112,102700,73660030,7150,7150,7150,7150,0
|
|
20241112,102600,73660030,7150,7150,7150,7150,0
|
|
20241112,102500,73660030,7150,7150,7150,7150,4
|
|
20241112,102400,73631430,7150,7150,7150,7150,0
|
|
20241112,102300,73631430,7150,7150,7150,7150,40
|
|
20241112,102200,73345430,7150,7150,7150,7150,0
|
|
20241112,102100,73345430,7150,7150,7150,7150,3
|
|
20241112,102000,73323980,7220,7210,7220,7210,23
|
|
20241112,101900,73158020,7150,7150,7150,7150,0
|
|
20241112,101800,73158020,7150,7150,7150,7150,104
|
|
20241112,101700,72414420,7150,7150,7150,7150,133
|
|
20241112,101600,71463470,7150,7150,7150,7150,45
|
|
20241112,101500,71141720,7100,7150,7150,7100,2225
|
|
20241112,101400,55302110,7150,7150,7150,7150,3
|
|
20241112,101300,55280660,7210,7210,7210,7210,0
|
|
20241112,101200,55280660,7210,7210,7210,7210,0
|
|
20241112,101100,55280660,7210,7210,7210,7210,0
|
|
20241112,101000,55280660,7210,7150,7210,7140,354
|
|
20241112,100900,52749060,7150,7150,7150,7150,445
|
|
20241112,100800,49567310,7150,7150,7150,7150,4
|
|
20241112,100700,49538710,7150,7150,7150,7150,172
|
|
20241112,100600,48308910,7150,7150,7150,7150,291
|
|
20241112,100500,46228260,7150,7150,7150,7150,0
|
|
20241112,100400,46228260,7150,7150,7150,7150,0
|
|
20241112,100300,46228260,7150,7150,7150,7150,0
|
|
20241112,100200,46228260,7150,7150,7150,7150,4
|
|
20241112,100100,46199660,7190,7190,7190,7190,0
|
|
20241112,100000,46199660,7190,7190,7190,7190,0
|
|
20241112,095900,46199660,7190,7190,7190,7190,2
|
|
20241112,095800,46185280,7140,7180,7190,7140,63
|
|
20241112,095700,45732960,7140,7140,7140,7140,476
|
|
20241112,095600,42334320,7140,7140,7140,7140,1
|
|
20241112,095500,42327180,7140,7140,7140,7140,5
|
|
20241112,095400,42291480,7130,7140,7140,7120,154
|
|
20241112,095300,41193460,7170,7180,7190,7100,2010
|
|
20241112,095200,26893780,7180,7230,7230,7180,406
|
|
20241112,095100,23971640,7210,7210,7210,7210,3
|
|
20241112,095000,23950010,7230,7230,7230,7230,0
|
|
20241112,094900,23950010,7230,7210,7230,7210,147
|
|
20241112,094800,22890030,7210,7210,7210,7210,0
|
|
20241112,094700,22890030,7210,7210,7210,7210,4
|
|
20241112,094600,22861190,7210,7210,7210,7210,0
|
|
20241112,094500,22861190,7210,7210,7210,7210,0
|
|
20241112,094400,22861190,7210,7210,7210,7210,10
|
|
20241112,094300,22789090,7210,7210,7210,7210,3
|
|
20241112,094200,22767460,7220,7220,7220,7220,0
|
|
20241112,094100,22767460,7220,7220,7220,7220,11
|
|
20241112,094000,22688040,7230,7230,7230,7230,1
|
|
20241112,093900,22680810,7210,7210,7210,7210,8
|
|
20241112,093800,22623130,7220,7220,7220,7220,202
|
|
20241112,093700,21164690,7220,7220,7220,7220,0
|
|
20241112,093600,21164690,7220,7220,7220,7220,0
|
|
20241112,093500,21164690,7220,7220,7220,7220,3
|
|
20241112,093400,21143030,7230,7230,7230,7230,0
|
|
20241112,093300,21143030,7230,7230,7230,7230,1
|
|
20241112,093200,21135800,7250,7250,7250,7250,2
|
|
20241112,093100,21121300,7200,7200,7200,7200,4
|
|
20241112,093000,21092500,7250,7250,7250,7250,3
|
|
20241112,092900,21070750,7200,7200,7200,7200,0
|
|
20241112,092800,21070750,7200,7240,7240,7200,529
|
|
20241112,092700,17253850,7240,7240,7250,7240,23
|
|
20241112,092600,17087320,7240,7240,7240,7240,0
|
|
20241112,092500,17087320,7240,7240,7240,7240,0
|
|
20241112,092400,17087320,7240,7240,7240,7240,4
|
|
20241112,092300,17058360,7250,7260,7260,7250,38
|
|
20241112,092200,16782670,7270,7260,7270,7260,9
|
|
20241112,092100,16717300,7210,7220,7220,7210,48
|
|
20241112,092000,16370980,7220,7220,7220,7220,0
|
|
20241112,091900,16370980,7220,7220,7220,7220,152
|
|
20241112,091800,15273540,7220,7230,7230,7220,17
|
|
20241112,091700,15150780,7220,7230,7230,7220,200
|
|
20241112,091600,13706630,7240,7240,7240,7240,0
|
|
20241112,091500,13706630,7240,7280,7300,7240,109
|
|
20241112,091400,12914070,7200,7260,7260,7200,1000
|
|
20241112,091300,5678020,7270,7280,7280,7270,370
|
|
20241112,091200,2985460,7290,7290,7290,7290,0
|
|
20241112,091100,2985460,7290,7290,7290,7290,129
|
|
20241112,091000,2045050,7300,7300,7300,7300,0
|
|
20241112,090900,2045050,7300,7300,7300,7300,161
|
|
20241112,090800,869750,7300,7300,7300,7300,0
|
|
20241112,090700,869750,7300,7300,7300,7300,100
|
|
20241112,090600,139750,7350,7350,7350,7350,0
|
|
20241112,090500,139750,7350,7350,7350,7350,0
|
|
20241112,090400,139750,7350,7350,7350,7350,0
|
|
20241112,090300,139750,7350,7350,7350,7350,7
|
|
20241112,090200,88300,7360,7360,7360,7360,0
|
|
20241112,090100,88300,7360,7360,7360,7360,2
|
|
20241112,090000,73580,7350,7360,7360,7350,10
|