629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192600,833028430,9420,9420,9420,9420,855
|
|
20241107,192500,833028430,9420,9420,9420,9420,0
|
|
20241107,192400,833028430,9420,9420,9420,9420,0
|
|
20241107,192300,833028430,9420,9420,9420,9420,0
|
|
20241107,192200,833028430,9420,9420,9420,9420,0
|
|
20241107,192100,833028430,9420,9420,9420,9420,0
|
|
20241107,192000,833028430,9420,9420,9420,9420,0
|
|
20241107,191900,833028430,9420,9420,9420,9420,0
|
|
20241107,191800,833028430,9420,9420,9420,9420,0
|
|
20241107,191700,833028430,9420,9420,9420,9420,0
|
|
20241107,191600,833028430,9420,9420,9420,9420,0
|
|
20241107,191500,833028430,9420,9420,9420,9420,0
|
|
20241107,191400,833028430,9420,9420,9420,9420,0
|
|
20241107,191300,833028430,9420,9420,9420,9420,0
|
|
20241107,191200,833028430,9420,9420,9420,9420,0
|
|
20241107,191100,833028430,9420,9420,9420,9420,0
|
|
20241107,191000,833028430,9420,9420,9420,9420,0
|
|
20241107,190900,833028430,9420,9420,9420,9420,0
|
|
20241107,190800,833028430,9420,9420,9420,9420,0
|
|
20241107,190700,833028430,9420,9420,9420,9420,0
|
|
20241107,190600,833028430,9420,9420,9420,9420,0
|
|
20241107,190500,833028430,9420,9420,9420,9420,0
|
|
20241107,190400,833028430,9420,9420,9420,9420,0
|
|
20241107,190300,833028430,9420,9420,9420,9420,0
|
|
20241107,190200,833028430,9420,9420,9420,9420,0
|
|
20241107,190100,833028430,9420,9420,9420,9420,0
|
|
20241107,190000,833028430,9420,9420,9420,9420,0
|
|
20241107,185900,833028430,9420,9420,9420,9420,0
|
|
20241107,185800,833028430,9420,9420,9420,9420,0
|
|
20241107,185700,833028430,9420,9420,9420,9420,0
|
|
20241107,185600,833028430,9420,9420,9420,9420,855
|
|
20241107,185500,833028430,9420,9420,9420,9420,0
|
|
20241107,185400,833028430,9420,9420,9420,9420,0
|
|
20241107,185300,833028430,9420,9420,9420,9420,0
|
|
20241107,185200,833028430,9420,9420,9420,9420,0
|
|
20241107,185100,833028430,9420,9420,9420,9420,0
|
|
20241107,185000,833028430,9420,9420,9420,9420,0
|
|
20241107,184900,833028430,9420,9420,9420,9420,0
|
|
20241107,184800,833028430,9420,9420,9420,9420,0
|
|
20241107,184700,833028430,9420,9420,9420,9420,0
|
|
20241107,184600,833028430,9420,9420,9420,9420,0
|
|
20241107,184500,833028430,9420,9420,9420,9420,0
|
|
20241107,184400,833028430,9420,9420,9420,9420,0
|
|
20241107,184300,833028430,9420,9420,9420,9420,0
|
|
20241107,184200,833028430,9420,9420,9420,9420,0
|
|
20241107,184100,833028430,9420,9420,9420,9420,0
|
|
20241107,184000,833028430,9420,9420,9420,9420,0
|
|
20241107,183900,833028430,9420,9420,9420,9420,0
|
|
20241107,183800,833028430,9420,9420,9420,9420,0
|
|
20241107,183700,833028430,9420,9420,9420,9420,0
|
|
20241107,183600,833028430,9420,9420,9420,9420,0
|
|
20241107,183500,833028430,9420,9420,9420,9420,0
|
|
20241107,183400,833028430,9420,9420,9420,9420,0
|
|
20241107,183300,833028430,9420,9420,9420,9420,0
|
|
20241107,183200,833028430,9420,9420,9420,9420,0
|
|
20241107,183100,833028430,9420,9420,9420,9420,0
|
|
20241107,183000,833028430,9420,9420,9420,9420,0
|
|
20241107,182900,833028430,9420,9420,9420,9420,0
|
|
20241107,182800,833028430,9420,9420,9420,9420,0
|
|
20241107,182700,833028430,9420,9420,9420,9420,0
|
|
20241107,182600,833028430,9420,9420,9420,9420,855
|
|
20241107,182500,833028430,9420,9420,9420,9420,0
|
|
20241107,182400,833028430,9420,9420,9420,9420,0
|
|
20241107,182300,833028430,9420,9420,9420,9420,0
|
|
20241107,182200,833028430,9420,9420,9420,9420,0
|
|
20241107,182100,833028430,9420,9420,9420,9420,0
|
|
20241107,182000,833028430,9420,9420,9420,9420,0
|
|
20241107,181900,833028430,9420,9420,9420,9420,0
|
|
20241107,181800,833028430,9420,9420,9420,9420,0
|
|
20241107,181700,833028430,9420,9420,9420,9420,0
|
|
20241107,181600,833028430,9420,9420,9420,9420,0
|
|
20241107,181500,833028430,9420,9420,9420,9420,0
|
|
20241107,181400,833028430,9420,9420,9420,9420,0
|
|
20241107,181300,833028430,9420,9420,9420,9420,0
|
|
20241107,181200,833028430,9420,9420,9420,9420,0
|
|
20241107,181100,833028430,9420,9420,9420,9420,0
|
|
20241107,181000,833028430,9420,9420,9420,9420,0
|
|
20241107,180900,833028430,9420,9420,9420,9420,0
|
|
20241107,180800,833028430,9420,9420,9420,9420,0
|
|
20241107,180700,833028430,9420,9420,9420,9420,0
|
|
20241107,180600,833028430,9420,9420,9420,9420,0
|
|
20241107,180500,833028430,9420,9420,9420,9420,0
|
|
20241107,180400,833028430,9420,9420,9420,9420,0
|
|
20241107,180300,833028430,9420,9420,9420,9420,0
|
|
20241107,180200,833028430,9420,9420,9420,9420,0
|
|
20241107,180100,833028430,9420,9420,9420,9420,0
|
|
20241107,180000,833028430,9420,9420,9420,9420,0
|
|
20241107,175900,833028430,9420,9420,9420,9420,0
|
|
20241107,175800,833028430,9420,9420,9420,9420,0
|
|
20241107,175700,833028430,9420,9420,9420,9420,0
|
|
20241107,175600,833028430,9420,9420,9420,9420,855
|
|
20241107,175500,833028430,9420,9420,9420,9420,0
|
|
20241107,175400,833028430,9420,9420,9420,9420,0
|
|
20241107,175300,833028430,9420,9420,9420,9420,0
|
|
20241107,175200,833028430,9420,9420,9420,9420,0
|
|
20241107,175100,833028430,9420,9420,9420,9420,0
|
|
20241107,175000,833028430,9420,9420,9420,9420,0
|
|
20241107,174900,833028430,9420,9420,9420,9420,0
|
|
20241107,174800,833028430,9420,9420,9420,9420,0
|
|
20241107,174700,833028430,9420,9420,9420,9420,0
|
|
20241107,174600,833028430,9420,9420,9420,9420,0
|
|
20241107,174500,833028430,9420,9420,9420,9420,0
|
|
20241107,174400,833028430,9420,9420,9420,9420,0
|
|
20241107,174300,833028430,9420,9420,9420,9420,0
|
|
20241107,174200,833028430,9420,9420,9420,9420,0
|
|
20241107,174100,833028430,9420,9420,9420,9420,0
|
|
20241107,174000,833028430,9420,9420,9420,9420,0
|
|
20241107,173900,833028430,9420,9420,9420,9420,0
|
|
20241107,173800,833028430,9420,9420,9420,9420,0
|
|
20241107,173700,833028430,9420,9420,9420,9420,0
|
|
20241107,173600,833028430,9420,9420,9420,9420,0
|
|
20241107,173500,833028430,9420,9420,9420,9420,0
|
|
20241107,173400,833028430,9420,9420,9420,9420,0
|
|
20241107,173300,833028430,9420,9420,9420,9420,0
|
|
20241107,173200,833028430,9420,9420,9420,9420,0
|
|
20241107,173100,833028430,9420,9420,9420,9420,0
|
|
20241107,173000,833028430,9420,9420,9420,9420,0
|
|
20241107,172900,833028430,9420,9420,9420,9420,0
|
|
20241107,172800,833028430,9420,9420,9420,9420,0
|
|
20241107,172700,833028430,9420,9420,9420,9420,0
|
|
20241107,172600,833028430,9420,9420,9420,9420,855
|
|
20241107,172500,833028430,9420,9420,9420,9420,0
|
|
20241107,172400,833028430,9420,9420,9420,9420,0
|
|
20241107,172300,833028430,9420,9420,9420,9420,0
|
|
20241107,172200,833028430,9420,9420,9420,9420,0
|
|
20241107,172100,833028430,9420,9420,9420,9420,0
|
|
20241107,172000,833028430,9420,9420,9420,9420,0
|
|
20241107,171900,833028430,9420,9420,9420,9420,0
|
|
20241107,171800,833028430,9420,9420,9420,9420,0
|
|
20241107,171700,833028430,9420,9420,9420,9420,0
|
|
20241107,171600,833028430,9420,9420,9420,9420,0
|
|
20241107,171500,833028430,9420,9420,9420,9420,0
|
|
20241107,171400,833028430,9420,9420,9420,9420,0
|
|
20241107,171300,833028430,9420,9420,9420,9420,0
|
|
20241107,171200,833028430,9420,9420,9420,9420,0
|
|
20241107,171100,833028430,9420,9420,9420,9420,0
|
|
20241107,171000,833028430,9420,9420,9420,9420,0
|
|
20241107,170900,833028430,9420,9420,9420,9420,0
|
|
20241107,170800,833028430,9420,9420,9420,9420,0
|
|
20241107,170700,833028430,9420,9420,9420,9420,0
|
|
20241107,170600,833028430,9420,9420,9420,9420,0
|
|
20241107,170500,833028430,9420,9420,9420,9420,0
|
|
20241107,170400,833028430,9420,9420,9420,9420,0
|
|
20241107,170300,833028430,9420,9420,9420,9420,0
|
|
20241107,170200,833028430,9420,9420,9420,9420,0
|
|
20241107,170100,833028430,9420,9420,9420,9420,0
|
|
20241107,170000,833028430,9420,9420,9420,9420,0
|
|
20241107,165900,833028430,9420,9420,9420,9420,0
|
|
20241107,165800,833028430,9420,9420,9420,9420,0
|
|
20241107,165700,833028430,9420,9420,9420,9420,0
|
|
20241107,165600,833028430,9420,9420,9420,9420,855
|
|
20241107,165500,833028430,9420,9420,9420,9420,0
|
|
20241107,165400,833028430,9420,9420,9420,9420,0
|
|
20241107,165300,833028430,9420,9420,9420,9420,0
|
|
20241107,165200,833028430,9420,9420,9420,9420,0
|
|
20241107,165100,833028430,9420,9420,9420,9420,0
|
|
20241107,165000,833028430,9420,9420,9420,9420,0
|
|
20241107,164900,833028430,9420,9420,9420,9420,0
|
|
20241107,164800,833028430,9420,9420,9420,9420,0
|
|
20241107,164700,833028430,9420,9420,9420,9420,0
|
|
20241107,164600,833028430,9420,9420,9420,9420,0
|
|
20241107,164500,833028430,9420,9420,9420,9420,0
|
|
20241107,164400,833028430,9420,9420,9420,9420,0
|
|
20241107,164300,833028430,9420,9420,9420,9420,0
|
|
20241107,164200,833028430,9420,9420,9420,9420,0
|
|
20241107,164100,833028430,9420,9420,9420,9420,0
|
|
20241107,164000,833028430,9420,9420,9420,9420,0
|
|
20241107,163900,833028430,9420,9420,9420,9420,0
|
|
20241107,163800,833028430,9420,9420,9420,9420,0
|
|
20241107,163700,833028430,9420,9420,9420,9420,0
|
|
20241107,163600,833028430,9420,9420,9420,9420,0
|
|
20241107,163500,833028430,9420,9420,9420,9420,0
|
|
20241107,163400,833028430,9420,9420,9420,9420,0
|
|
20241107,163300,833028430,9420,9420,9420,9420,0
|
|
20241107,163200,833028430,9420,9420,9420,9420,0
|
|
20241107,163100,833028430,9420,9420,9420,9420,0
|
|
20241107,163000,833028430,9420,9420,9420,9420,0
|
|
20241107,162900,833028430,9420,9420,9420,9420,0
|
|
20241107,162800,833028430,9420,9420,9420,9420,0
|
|
20241107,162700,833028430,9420,9420,9420,9420,0
|
|
20241107,162600,833028430,9420,9420,9420,9420,855
|
|
20241107,162500,833028430,9420,9420,9420,9420,0
|
|
20241107,162400,833028430,9420,9420,9420,9420,0
|
|
20241107,162300,833028430,9420,9420,9420,9420,0
|
|
20241107,162200,833028430,9420,9420,9420,9420,0
|
|
20241107,162100,833028430,9420,9420,9420,9420,0
|
|
20241107,162000,833028430,9420,9420,9420,9420,0
|
|
20241107,161900,833028430,9420,9420,9420,9420,0
|
|
20241107,161800,833028430,9420,9420,9420,9420,0
|
|
20241107,161700,833028430,9420,9420,9420,9420,0
|
|
20241107,161600,833028430,9420,9420,9420,9420,0
|
|
20241107,161500,833028430,9420,9420,9420,9420,0
|
|
20241107,161400,833028430,9420,9420,9420,9420,0
|
|
20241107,161300,833028430,9420,9420,9420,9420,0
|
|
20241107,161200,833028430,9420,9420,9420,9420,0
|
|
20241107,161100,833028430,9420,9420,9420,9420,0
|
|
20241107,161000,833028430,9420,9420,9420,9420,0
|
|
20241107,160900,833028430,9420,9420,9420,9420,0
|
|
20241107,160800,833028430,9420,9420,9420,9420,0
|
|
20241107,160700,833028430,9420,9420,9420,9420,0
|
|
20241107,160600,833028430,9420,9420,9420,9420,0
|
|
20241107,160500,833028430,9420,9420,9420,9420,0
|
|
20241107,160400,833028430,9420,9420,9420,9420,0
|
|
20241107,160300,833028430,9420,9420,9420,9420,0
|
|
20241107,160200,833028430,9420,9420,9420,9420,0
|
|
20241107,160100,833028430,9420,9420,9420,9420,0
|
|
20241107,160000,833028430,9420,9420,9420,9420,0
|
|
20241107,155900,833028430,9420,9420,9420,9420,0
|
|
20241107,155800,833028430,9420,9420,9420,9420,0
|
|
20241107,155700,833028430,9420,9420,9420,9420,0
|
|
20241107,155600,833028430,9420,9420,9420,9420,855
|
|
20241107,155500,833028430,9420,9420,9420,9420,0
|
|
20241107,155400,833028430,9420,9420,9420,9420,0
|
|
20241107,155300,833028430,9420,9420,9420,9420,0
|
|
20241107,155200,833028430,9420,9420,9420,9420,0
|
|
20241107,155100,833028430,9420,9420,9420,9420,0
|
|
20241107,155000,833028430,9420,9420,9420,9420,0
|
|
20241107,154900,833028430,9420,9420,9420,9420,0
|
|
20241107,154800,833028430,9420,9420,9420,9420,0
|
|
20241107,154700,833028430,9420,9420,9420,9420,0
|
|
20241107,154600,833028430,9420,9420,9420,9420,0
|
|
20241107,154500,833028430,9420,9420,9420,9420,0
|
|
20241107,154400,833028430,9420,9420,9420,9420,0
|
|
20241107,154300,833028430,9420,9420,9420,9420,0
|
|
20241107,154200,833028430,9420,9420,9420,9420,0
|
|
20241107,154100,833028430,9420,9420,9420,9420,0
|
|
20241107,154000,833028430,9420,9420,9420,9420,0
|
|
20241107,153900,833028430,9420,9420,9420,9420,0
|
|
20241107,153800,833028430,9420,9420,9420,9420,0
|
|
20241107,153700,833028430,9420,9420,9420,9420,0
|
|
20241107,153600,833028430,9420,9420,9420,9420,0
|
|
20241107,153500,833028430,9420,9420,9420,9420,0
|
|
20241107,153400,833028430,9420,9420,9420,9420,0
|
|
20241107,153300,833028430,9420,9420,9420,9420,0
|
|
20241107,153200,833028430,9420,9420,9420,9420,0
|
|
20241107,153100,833028430,9420,9420,9420,9420,0
|
|
20241107,153000,833028430,9420,9420,9420,9420,855
|
|
20241107,152900,824974330,9470,9470,9470,9470,0
|
|
20241107,152800,824974330,9470,9470,9470,9470,0
|
|
20241107,152700,824974330,9470,9470,9470,9470,0
|
|
20241107,152600,824974330,9470,9470,9470,9470,0
|
|
20241107,152500,824974330,9470,9470,9470,9470,0
|
|
20241107,152400,824974330,9470,9470,9470,9470,0
|
|
20241107,152300,824974330,9470,9470,9470,9470,0
|
|
20241107,152200,824974330,9470,9470,9470,9470,0
|
|
20241107,152100,824974330,9470,9470,9470,9470,0
|
|
20241107,152000,824974330,9470,9470,9470,9470,0
|
|
20241107,151900,824974330,9470,9420,9470,9410,853
|
|
20241107,151800,816941000,9430,9430,9430,9430,43
|
|
20241107,151700,816535510,9430,9430,9430,9430,1
|
|
20241107,151600,816526080,9440,9420,9440,9420,972
|
|
20241107,151500,807364600,9430,9430,9440,9430,1210
|
|
20241107,151400,795952210,9420,9420,9420,9410,2079
|
|
20241107,151300,776370030,9440,9440,9440,9420,1127
|
|
20241107,151200,765739960,9450,9450,9460,9430,1567
|
|
20241107,151100,750941760,9460,9450,9460,9450,11
|
|
20241107,151000,750837710,9470,9450,9470,9450,31
|
|
20241107,150900,750544240,9450,9470,9470,9450,2001
|
|
20241107,150800,731623750,9460,9460,9460,9460,1
|
|
20241107,150700,731614290,9490,9460,9490,9460,310
|
|
20241107,150600,728673240,9460,9460,9460,9460,101
|
|
20241107,150500,727717780,9450,9470,9470,9450,16
|
|
20241107,150400,727566280,9470,9470,9470,9470,1
|
|
20241107,150300,727556810,9470,9470,9470,9470,12
|
|
20241107,150200,727443170,9470,9470,9470,9470,1
|
|
20241107,150100,727433700,9470,9470,9470,9470,1
|
|
20241107,150000,727424230,9490,9490,9490,9490,2
|
|
20241107,145900,727405250,9460,9460,9460,9460,0
|
|
20241107,145800,727405250,9460,9490,9490,9460,30
|
|
20241107,145700,727121410,9470,9470,9470,9470,8
|
|
20241107,145600,727045650,9480,9480,9480,9480,0
|
|
20241107,145500,727045650,9480,9480,9480,9480,0
|
|
20241107,145400,727045650,9480,9480,9480,9480,0
|
|
20241107,145300,727045650,9480,9480,9480,9480,1
|
|
20241107,145200,727036170,9480,9480,9480,9480,4
|
|
20241107,145100,726998250,9480,9480,9480,9480,0
|
|
20241107,145000,726998250,9480,9480,9480,9480,0
|
|
20241107,144900,726998250,9480,9480,9480,9480,5
|
|
20241107,144800,726950850,9480,9480,9480,9480,0
|
|
20241107,144700,726950850,9480,9480,9480,9480,1
|
|
20241107,144600,726941370,9470,9470,9470,9470,42
|
|
20241107,144500,726543630,9490,9490,9490,9490,0
|
|
20241107,144400,726543630,9490,9490,9490,9490,1
|
|
20241107,144300,726534140,9490,9490,9490,9490,1
|
|
20241107,144200,726524650,9490,9490,9490,9490,1
|
|
20241107,144100,726515160,9480,9480,9480,9480,0
|
|
20241107,144000,726515160,9480,9480,9480,9480,31
|
|
20241107,143900,726221280,9490,9490,9490,9490,0
|
|
20241107,143800,726221280,9490,9490,9490,9490,0
|
|
20241107,143700,726221280,9490,9490,9490,9490,0
|
|
20241107,143600,726221280,9490,9490,9490,9490,0
|
|
20241107,143500,726221280,9490,9490,9490,9490,0
|
|
20241107,143400,726221280,9490,9490,9490,9490,300
|
|
20241107,143300,723374280,9500,9500,9500,9500,2
|
|
20241107,143200,723355280,9500,9500,9500,9500,0
|
|
20241107,143100,723355280,9500,9500,9500,9500,0
|
|
20241107,143000,723355280,9500,9500,9500,9500,1
|
|
20241107,142900,723345780,9500,9490,9500,9490,387
|
|
20241107,142800,719673140,9490,9470,9490,9470,548
|
|
20241107,142700,714481280,9450,9450,9450,9450,0
|
|
20241107,142600,714481280,9450,9470,9470,9450,2212
|
|
20241107,142500,693570010,9470,9470,9470,9470,67
|
|
20241107,142400,692935520,9480,9480,9480,9480,0
|
|
20241107,142300,692935520,9480,9480,9480,9480,0
|
|
20241107,142200,692935520,9480,9480,9480,9480,200
|
|
20241107,142100,691039520,9490,9490,9490,9490,0
|
|
20241107,142000,691039520,9490,9490,9490,9490,949
|
|
20241107,141900,682033510,9480,9480,9480,9480,1
|
|
20241107,141800,682024030,9450,9470,9470,9450,489
|
|
20241107,141700,677398430,9490,9490,9490,9490,0
|
|
20241107,141600,677398430,9490,9480,9490,9480,115
|
|
20241107,141500,676308020,9460,9490,9510,9460,4648
|
|
20241107,141400,632317520,9500,9500,9500,9500,47
|
|
20241107,141300,631871020,9500,9500,9500,9500,0
|
|
20241107,141200,631871020,9500,9500,9500,9500,0
|
|
20241107,141100,631871020,9500,9500,9500,9500,6
|
|
20241107,141000,631814020,9500,9500,9510,9500,793
|
|
20241107,140900,624275620,9500,9500,9500,9500,500
|
|
20241107,140800,619525620,9490,9490,9490,9490,0
|
|
20241107,140700,619525620,9490,9490,9490,9490,20
|
|
20241107,140600,619335820,9490,9490,9490,9490,0
|
|
20241107,140500,619335820,9490,9490,9490,9490,1
|
|
20241107,140400,619326330,9500,9500,9500,9500,0
|
|
20241107,140300,619326330,9500,9500,9500,9500,1
|
|
20241107,140200,619316830,9470,9490,9490,9470,154
|
|
20241107,140100,617855970,9470,9470,9470,9470,1
|
|
20241107,140000,617846500,9470,9470,9470,9470,1
|
|
20241107,135900,617837030,9460,9460,9460,9460,0
|
|
20241107,135800,617837030,9460,9460,9460,9460,0
|
|
20241107,135700,617837030,9460,9470,9470,9460,3000
|
|
20241107,135600,589456530,9470,9480,9480,9460,1500
|
|
20241107,135500,575248780,9490,9490,9490,9490,0
|
|
20241107,135400,575248780,9490,9490,9490,9490,0
|
|
20241107,135300,575248780,9490,9510,9510,9490,1358
|
|
20241107,135200,562351130,9510,9510,9510,9510,0
|
|
20241107,135100,562351130,9510,9500,9510,9500,440
|
|
20241107,135000,558171120,9500,9500,9500,9500,0
|
|
20241107,134900,558171120,9500,9500,9500,9500,212
|
|
20241107,134800,556157120,9500,9500,9500,9500,0
|
|
20241107,134700,556157120,9500,9500,9500,9500,1
|
|
20241107,134600,556147620,9500,9500,9500,9500,0
|
|
20241107,134500,556147620,9500,9500,9500,9500,0
|
|
20241107,134400,556147620,9500,9500,9500,9500,500
|
|
20241107,134300,551397620,9480,9480,9480,9480,0
|
|
20241107,134200,551397620,9480,9480,9480,9480,82
|
|
20241107,134100,550620260,9500,9500,9500,9500,376
|
|
20241107,134000,547048260,9490,9490,9490,9490,807
|
|
20241107,133900,539389830,9490,9490,9490,9490,45
|
|
20241107,133800,538962780,9480,9480,9480,9480,0
|
|
20241107,133700,538962780,9480,9480,9480,9480,36
|
|
20241107,133600,538621500,9480,9480,9480,9480,429
|
|
20241107,133500,534554580,9480,9470,9480,9470,662
|
|
20241107,133400,528285430,9470,9470,9470,9470,1
|
|
20241107,133300,528275960,9470,9470,9470,9470,5
|
|
20241107,133200,528228610,9470,9470,9470,9470,0
|
|
20241107,133100,528228610,9470,9470,9470,9470,0
|
|
20241107,133000,528228610,9470,9470,9470,9470,0
|
|
20241107,132900,528228610,9470,9470,9470,9470,250
|
|
20241107,132800,525861110,9460,9460,9460,9460,0
|
|
20241107,132700,525861110,9460,9460,9460,9460,84
|
|
20241107,132600,525066470,9470,9470,9470,9470,0
|
|
20241107,132500,525066470,9470,9470,9470,9470,1
|
|
20241107,132400,525057000,9450,9450,9450,9450,30
|
|
20241107,132300,524773500,9470,9470,9470,9470,0
|
|
20241107,132200,524773500,9470,9470,9470,9470,0
|
|
20241107,132100,524773500,9470,9470,9470,9470,2
|
|
20241107,132000,524754560,9470,9470,9470,9470,0
|
|
20241107,131900,524754560,9470,9470,9470,9470,0
|
|
20241107,131800,524754560,9470,9470,9470,9470,1
|
|
20241107,131700,524745090,9470,9470,9470,9470,0
|
|
20241107,131600,524745090,9470,9470,9470,9470,1500
|
|
20241107,131500,510540090,9430,9430,9430,9430,0
|
|
20241107,131400,510540090,9430,9450,9450,9430,1500
|
|
20241107,131300,496384490,9470,9450,9470,9450,211
|
|
20241107,131200,494387980,9440,9440,9440,9440,0
|
|
20241107,131100,494387980,9440,9440,9440,9440,547
|
|
20241107,131000,489224300,9450,9460,9460,9450,2453
|
|
20241107,130900,466037240,9470,9470,9470,9470,0
|
|
20241107,130800,466037240,9470,9470,9470,9470,0
|
|
20241107,130700,466037240,9470,9470,9470,9470,1
|
|
20241107,130600,466027770,9470,9470,9470,9470,0
|
|
20241107,130500,466027770,9470,9470,9470,9470,1
|
|
20241107,130400,466018300,9460,9460,9460,9460,0
|
|
20241107,130300,466018300,9460,9460,9460,9460,10
|
|
20241107,130200,465923700,9470,9470,9470,9470,220
|
|
20241107,130100,463840300,9460,9460,9460,9460,0
|
|
20241107,130000,463840300,9460,9460,9460,9460,0
|
|
20241107,125900,463840300,9460,9460,9460,9460,32
|
|
20241107,125800,463537580,9470,9470,9470,9470,1
|
|
20241107,125700,463528110,9470,9470,9470,9470,0
|
|
20241107,125600,463528110,9470,9470,9470,9470,0
|
|
20241107,125500,463528110,9470,9470,9470,9470,0
|
|
20241107,125400,463528110,9470,9470,9470,9470,30
|
|
20241107,125300,463244010,9480,9480,9480,9480,12
|
|
20241107,125200,463130250,9470,9470,9470,9470,0
|
|
20241107,125100,463130250,9470,9470,9470,9470,0
|
|
20241107,125000,463130250,9470,9470,9470,9470,0
|
|
20241107,124900,463130250,9470,9470,9470,9470,50
|
|
20241107,124800,462656750,9470,9470,9470,9470,50
|
|
20241107,124700,462183250,9470,9470,9470,9470,50
|
|
20241107,124600,461709750,9470,9470,9470,9470,0
|
|
20241107,124500,461709750,9470,9470,9470,9470,300
|
|
20241107,124400,458868750,9470,9470,9470,9470,540
|
|
20241107,124300,453754950,9460,9460,9460,9460,0
|
|
20241107,124200,453754950,9460,9470,9470,9460,86
|
|
20241107,124100,452940820,9470,9470,9470,9470,0
|
|
20241107,124000,452940820,9470,9470,9470,9470,0
|
|
20241107,123900,452940820,9470,9470,9470,9470,21
|
|
20241107,123800,452741950,9470,9470,9470,9470,0
|
|
20241107,123700,452741950,9470,9470,9470,9470,5
|
|
20241107,123600,452694600,9470,9480,9480,9470,48
|
|
20241107,123500,452240020,9480,9480,9480,9480,0
|
|
20241107,123400,452240020,9480,9480,9480,9480,50
|
|
20241107,123300,451766020,9480,9480,9480,9480,0
|
|
20241107,123200,451766020,9480,9480,9480,9480,0
|
|
20241107,123100,451766020,9480,9480,9480,9480,0
|
|
20241107,123000,451766020,9480,9480,9480,9480,0
|
|
20241107,122900,451766020,9480,9480,9480,9480,0
|
|
20241107,122800,451766020,9480,9480,9480,9480,0
|
|
20241107,122700,451766020,9480,9480,9480,9480,163
|
|
20241107,122600,450220780,9500,9500,9500,9500,0
|
|
20241107,122500,450220780,9500,9490,9500,9490,71
|
|
20241107,122400,449546980,9490,9490,9490,9490,30
|
|
20241107,122300,449262280,9500,9500,9500,9500,1
|
|
20241107,122200,449252780,9500,9500,9500,9500,1
|
|
20241107,122100,449243280,9500,9500,9500,9500,0
|
|
20241107,122000,449243280,9500,9500,9500,9500,0
|
|
20241107,121900,449243280,9500,9500,9500,9500,0
|
|
20241107,121800,449243280,9500,9500,9500,9500,0
|
|
20241107,121700,449243280,9500,9500,9500,9500,22
|
|
20241107,121600,449034280,9500,9500,9500,9500,0
|
|
20241107,121500,449034280,9500,9500,9500,9500,0
|
|
20241107,121400,449034280,9500,9500,9500,9500,2
|
|
20241107,121300,449015280,9510,9510,9510,9510,1
|
|
20241107,121200,449005770,9510,9510,9510,9510,0
|
|
20241107,121100,449005770,9510,9510,9510,9510,1
|
|
20241107,121000,448996260,9490,9490,9490,9490,0
|
|
20241107,120900,448996260,9490,9490,9490,9490,34
|
|
20241107,120800,448673600,9490,9490,9490,9490,0
|
|
20241107,120700,448673600,9490,9490,9490,9490,0
|
|
20241107,120600,448673600,9490,9490,9490,9490,60
|
|
20241107,120500,448104200,9490,9490,9490,9490,32
|
|
20241107,120400,447800520,9490,9490,9490,9490,0
|
|
20241107,120300,447800520,9490,9490,9490,9490,0
|
|
20241107,120200,447800520,9490,9490,9490,9490,9
|
|
20241107,120100,447715110,9520,9520,9520,9520,0
|
|
20241107,120000,447715110,9520,9520,9520,9520,0
|
|
20241107,115900,447715110,9520,9520,9520,9520,141
|
|
20241107,115800,446372790,9510,9510,9510,9510,0
|
|
20241107,115700,446372790,9510,9510,9510,9510,1
|
|
20241107,115600,446363280,9510,9510,9510,9510,0
|
|
20241107,115500,446363280,9510,9510,9510,9510,2
|
|
20241107,115400,446344260,9510,9510,9510,9510,188
|
|
20241107,115300,444556380,9510,9510,9510,9510,0
|
|
20241107,115200,444556380,9510,9510,9510,9510,0
|
|
20241107,115100,444556380,9510,9510,9510,9510,0
|
|
20241107,115000,444556380,9510,9510,9510,9510,0
|
|
20241107,114900,444556380,9510,9510,9510,9510,0
|
|
20241107,114800,444556380,9510,9510,9510,9510,0
|
|
20241107,114700,444556380,9510,9510,9510,9510,0
|
|
20241107,114600,444556380,9510,9510,9510,9510,1
|
|
20241107,114500,444546870,9510,9510,9510,9510,1
|
|
20241107,114400,444537360,9500,9500,9500,9500,0
|
|
20241107,114300,444537360,9500,9480,9500,9480,2315
|
|
20241107,114200,422554860,9480,9480,9480,9480,1
|
|
20241107,114100,422545380,9470,9470,9470,9470,0
|
|
20241107,114000,422545380,9470,9460,9470,9460,3818
|
|
20241107,113900,386397270,9440,9440,9440,9440,0
|
|
20241107,113800,386397270,9440,9440,9440,9440,0
|
|
20241107,113700,386397270,9440,9440,9440,9440,0
|
|
20241107,113600,386397270,9440,9440,9440,9440,0
|
|
20241107,113500,386397270,9440,9440,9440,9440,0
|
|
20241107,113400,386397270,9440,9450,9450,9440,291
|
|
20241107,113300,383647920,9450,9450,9450,9450,1
|
|
20241107,113200,383638470,9460,9460,9460,9460,5
|
|
20241107,113100,383591170,9460,9460,9460,9460,1
|
|
20241107,113000,383581710,9440,9440,9440,9440,2
|
|
20241107,112900,383562830,9440,9440,9450,9440,6
|
|
20241107,112800,383506180,9440,9440,9440,9440,2
|
|
20241107,112700,383487300,9440,9440,9440,9440,7
|
|
20241107,112600,383421220,9450,9440,9450,9440,28
|
|
20241107,112500,383156640,9440,9440,9440,9440,31
|
|
20241107,112400,382864000,9440,9440,9440,9440,8
|
|
20241107,112300,382788480,9440,9440,9440,9440,3
|
|
20241107,112200,382760160,9440,9450,9450,9440,5
|
|
20241107,112100,382712950,9440,9440,9440,9440,206
|
|
20241107,112000,380768310,9440,9440,9440,9440,2
|
|
20241107,111900,380749430,9440,9440,9440,9440,8
|
|
20241107,111800,380673910,9440,9440,9440,9440,3
|
|
20241107,111700,380645590,9440,9450,9450,9440,5
|
|
20241107,111600,380598380,9460,9440,9460,9440,7
|
|
20241107,111500,380532280,9440,9440,9440,9440,2
|
|
20241107,111400,380513400,9440,9440,9440,9440,8
|
|
20241107,111300,380437880,9440,9450,9450,9440,52
|
|
20241107,111200,379946980,9450,9450,9450,9450,6
|
|
20241107,111100,379890280,9450,9450,9450,9450,4
|
|
20241107,111000,379852480,9450,9450,9460,9440,121
|
|
20241107,110900,378708680,9450,9450,9450,9450,4
|
|
20241107,110800,378670880,9450,9450,9450,9450,10
|
|
20241107,110700,378576380,9450,9450,9450,9450,0
|
|
20241107,110600,378576380,9450,9450,9450,9450,56
|
|
20241107,110500,378047180,9460,9460,9460,9460,1
|
|
20241107,110400,378037720,9450,9450,9450,9450,7
|
|
20241107,110300,377971570,9460,9460,9460,9460,1
|
|
20241107,110200,377962110,9460,9460,9460,9460,50
|
|
20241107,110100,377489110,9460,9460,9460,9460,0
|
|
20241107,110000,377489110,9460,9460,9460,9460,1
|
|
20241107,105900,377479650,9460,9460,9460,9460,0
|
|
20241107,105800,377479650,9460,9460,9460,9460,0
|
|
20241107,105700,377479650,9460,9460,9460,9460,0
|
|
20241107,105600,377479650,9460,9460,9460,9460,0
|
|
20241107,105500,377479650,9460,9460,9460,9460,101
|
|
20241107,105400,376524190,9460,9460,9460,9460,0
|
|
20241107,105300,376524190,9460,9460,9460,9460,1
|
|
20241107,105200,376514730,9450,9450,9450,9450,0
|
|
20241107,105100,376514730,9450,9450,9450,9450,0
|
|
20241107,105000,376514730,9450,9450,9450,9450,173
|
|
20241107,104900,374879880,9460,9460,9460,9460,1
|
|
20241107,104800,374870420,9460,9460,9460,9460,0
|
|
20241107,104700,374870420,9460,9460,9460,9460,1
|
|
20241107,104600,374860960,9430,9430,9430,9430,0
|
|
20241107,104500,374860960,9430,9430,9430,9430,0
|
|
20241107,104400,374860960,9430,9430,9430,9430,0
|
|
20241107,104300,374860960,9430,9430,9430,9430,0
|
|
20241107,104200,374860960,9430,9430,9430,9430,0
|
|
20241107,104100,374860960,9430,9440,9440,9430,104
|
|
20241107,104000,373880230,9450,9450,9450,9450,0
|
|
20241107,103900,373880230,9450,9450,9450,9450,0
|
|
20241107,103800,373880230,9450,9450,9450,9450,0
|
|
20241107,103700,373880230,9450,9450,9450,9450,0
|
|
20241107,103600,373880230,9450,9460,9460,9450,160
|
|
20241107,103500,372367730,9460,9460,9460,9460,7
|
|
20241107,103400,372301510,9450,9450,9450,9450,0
|
|
20241107,103300,372301510,9450,9440,9450,9440,790
|
|
20241107,103200,364836040,9440,9440,9440,9440,526
|
|
20241107,103100,359870600,9420,9420,9420,9420,0
|
|
20241107,103000,359870600,9420,9440,9440,9420,5005
|
|
20241107,102900,312722180,9450,9450,9450,9450,10
|
|
20241107,102800,312627680,9430,9430,9430,9430,0
|
|
20241107,102700,312627680,9430,9440,9440,9430,112
|
|
20241107,102600,311571430,9450,9450,9450,9450,130
|
|
20241107,102500,310342930,9450,9450,9450,9450,1
|
|
20241107,102400,310333480,9440,9440,9440,9440,0
|
|
20241107,102300,310333480,9440,9450,9450,9440,359
|
|
20241107,102200,306944510,9440,9440,9440,9440,4
|
|
20241107,102100,306906750,9450,9460,9460,9450,458
|
|
20241107,102000,302574280,9460,9460,9460,9460,0
|
|
20241107,101900,302574280,9460,9460,9460,9460,0
|
|
20241107,101800,302574280,9460,9460,9460,9460,1
|
|
20241107,101700,302564820,9460,9460,9460,9460,0
|
|
20241107,101600,302564820,9460,9460,9460,9460,0
|
|
20241107,101500,302564820,9460,9460,9460,9460,119
|
|
20241107,101400,301439080,9460,9460,9460,9460,0
|
|
20241107,101300,301439080,9460,9460,9460,9460,0
|
|
20241107,101200,301439080,9460,9460,9460,9460,60
|
|
20241107,101100,300871480,9460,9460,9460,9460,893
|
|
20241107,101000,292423700,9460,9460,9460,9460,0
|
|
20241107,100900,292423700,9460,9460,9460,9460,0
|
|
20241107,100800,292423700,9460,9460,9460,9460,1
|
|
20241107,100700,292414240,9460,9460,9460,9460,39
|
|
20241107,100600,292045300,9450,9460,9460,9450,2
|
|
20241107,100500,292026390,9450,9450,9450,9450,0
|
|
20241107,100400,292026390,9450,9440,9450,9440,1630
|
|
20241107,100300,276630190,9440,9440,9440,9440,1
|
|
20241107,100200,276620750,9440,9440,9440,9440,200
|
|
20241107,100100,274732750,9430,9430,9430,9430,0
|
|
20241107,100000,274732750,9430,9430,9430,9430,0
|
|
20241107,095900,274732750,9430,9430,9430,9430,191
|
|
20241107,095800,272931620,9460,9460,9460,9460,0
|
|
20241107,095700,272931620,9460,9460,9460,9460,0
|
|
20241107,095600,272931620,9460,9440,9460,9430,3977
|
|
20241107,095500,235399540,9470,9470,9470,9470,0
|
|
20241107,095400,235399540,9470,9470,9470,9470,1
|
|
20241107,095300,235390070,9440,9440,9440,9440,5
|
|
20241107,095200,235342870,9440,9440,9440,9440,1
|
|
20241107,095100,235333430,9440,9430,9440,9430,157
|
|
20241107,095000,233852420,9430,9430,9430,9430,5
|
|
20241107,094900,233805270,9470,9470,9470,9470,0
|
|
20241107,094800,233805270,9470,9440,9470,9440,207
|
|
20241107,094700,231847980,9470,9470,9470,9470,0
|
|
20241107,094600,231847980,9470,9490,9490,9460,658
|
|
20241107,094500,225613710,9500,9500,9500,9500,0
|
|
20241107,094400,225613710,9500,9500,9500,9500,155
|
|
20241107,094300,224141210,9500,9500,9500,9500,1
|
|
20241107,094200,224131710,9500,9520,9520,9500,451
|
|
20241107,094100,219839610,9500,9510,9510,9500,500
|
|
20241107,094000,215089600,9540,9530,9540,9500,1560
|
|
20241107,093900,200258100,9530,9530,9530,9530,503
|
|
20241107,093800,195464510,9530,9530,9530,9530,0
|
|
20241107,093700,195464510,9530,9530,9530,9530,0
|
|
20241107,093600,195464510,9530,9510,9530,9510,669
|
|
20241107,093500,189089990,9500,9500,9500,9500,0
|
|
20241107,093400,189089990,9500,9490,9500,9490,1133
|
|
20241107,093300,178327590,9470,9480,9480,9450,7
|
|
20241107,093200,178261270,9480,9430,9480,9430,1538
|
|
20241107,093100,163732370,9440,9440,9440,9440,0
|
|
20241107,093000,163732370,9440,9440,9440,9440,0
|
|
20241107,092900,163732370,9440,9430,9440,9430,51
|
|
20241107,092800,163251430,9440,9440,9440,9440,3
|
|
20241107,092700,163223110,9440,9440,9440,9440,0
|
|
20241107,092600,163223110,9440,9440,9440,9440,30
|
|
20241107,092500,162939910,9440,9400,9440,9400,522
|
|
20241107,092400,158013300,9410,9400,9410,9400,205
|
|
20241107,092300,156086290,9410,9440,9440,9380,8042
|
|
20241107,092200,80424140,9440,9440,9440,9440,0
|
|
20241107,092100,80424140,9440,9440,9440,9440,1
|
|
20241107,092000,80414700,9440,9440,9440,9440,10
|
|
20241107,091900,80320300,9430,9440,9450,9430,812
|
|
20241107,091800,72654010,9460,9440,9460,9440,1539
|
|
20241107,091700,58099830,9440,9440,9440,9440,73
|
|
20241107,091600,57410710,9440,9450,9450,9440,107
|
|
20241107,091500,56399640,9460,9460,9460,9460,212
|
|
20241107,091400,54394120,9460,9460,9460,9460,500
|
|
20241107,091300,49664120,9480,9460,9480,9460,1030
|
|
20241107,091200,39910120,9420,9420,9420,9420,0
|
|
20241107,091100,39910120,9420,9420,9420,9420,2
|
|
20241107,091000,39891280,9410,9430,9430,9410,2158
|
|
20241107,090900,19559740,9440,9470,9470,9430,383
|
|
20241107,090800,15943140,9510,9480,9510,9470,371
|
|
20241107,090700,12426090,9450,9450,9450,9450,0
|
|
20241107,090600,12426090,9450,9450,9450,9450,70
|
|
20241107,090500,11764590,9450,9480,9480,9450,250
|
|
20241107,090400,9394890,9500,9500,9500,9500,544
|
|
20241107,090300,4226890,9560,9560,9560,9560,201
|
|
20241107,090200,2305330,9560,9560,9560,9560,0
|
|
20241107,090100,2305330,9560,9570,9570,9560,179
|
|
20241107,090000,593520,9570,9570,9600,9570,62
|